Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.0611 | 0.0611 | 0.0611 | 0.0611 | 0.0611 | - |
May 09, 2024 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | - |
May 08, 2024 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | - |
May 07, 2024 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | - |
May 06, 2024 | 0.0616 | 0.0616 | 0.0616 | 0.0616 | 0.0616 | - |
May 03, 2024 | 0.0593 | 0.0593 | 0.0593 | 0.0593 | 0.0593 | - |
May 02, 2024 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | - |
Apr 30, 2024 | 0.0588 | 0.0588 | 0.0588 | 0.0588 | 0.0588 | - |
Apr 29, 2024 | 0.0593 | 0.0593 | 0.0593 | 0.0593 | 0.0593 | - |
Apr 26, 2024 | 0.0614 | 0.0614 | 0.0614 | 0.0614 | 0.0614 | - |
Apr 25, 2024 | 0.0619 | 0.0619 | 0.0619 | 0.0619 | 0.0619 | - |
Apr 24, 2024 | 0.0652 | 0.0652 | 0.0652 | 0.0652 | 0.0652 | - |
Apr 23, 2024 | 0.0661 | 0.0661 | 0.0661 | 0.0661 | 0.0661 | - |
Apr 22, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
Apr 19, 2024 | 0.0623 | 0.0623 | 0.0623 | 0.0623 | 0.0623 | - |
Apr 18, 2024 | 0.0638 | 0.0638 | 0.0638 | 0.0638 | 0.0638 | - |
Apr 17, 2024 | 0.0651 | 0.0651 | 0.0651 | 0.0651 | 0.0651 | - |
Apr 16, 2024 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | - |
Apr 15, 2024 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | - |
Apr 12, 2024 | 0.0674 | 0.0674 | 0.0674 | 0.0674 | 0.0674 | - |
Apr 11, 2024 | 0.0673 | 0.0673 | 0.0673 | 0.0673 | 0.0673 | - |
Apr 10, 2024 | 0.0702 | 0.0702 | 0.0702 | 0.0702 | 0.0702 | - |
Apr 09, 2024 | 0.0686 | 0.0686 | 0.0686 | 0.0686 | 0.0686 | - |
Apr 08, 2024 | 0.0694 | 0.0694 | 0.0694 | 0.0694 | 0.0694 | - |
Apr 05, 2024 | 0.0693 | 0.0693 | 0.0693 | 0.0693 | 0.0693 | - |
Apr 04, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
Apr 03, 2024 | 0.0686 | 0.0800 | 0.0686 | 0.0800 | 0.0800 | 390 |
Apr 02, 2024 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | - |
Mar 28, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
Mar 27, 2024 | 0.0638 | 0.0638 | 0.0638 | 0.0638 | 0.0638 | - |
Mar 26, 2024 | 0.0628 | 0.0628 | 0.0628 | 0.0628 | 0.0628 | - |
Mar 25, 2024 | 0.0639 | 0.0639 | 0.0639 | 0.0639 | 0.0639 | - |
Mar 22, 2024 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | - |
Mar 21, 2024 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | - |
Mar 20, 2024 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | - |
Mar 19, 2024 | 0.0567 | 0.0567 | 0.0567 | 0.0567 | 0.0567 | - |
Mar 18, 2024 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | - |
Mar 15, 2024 | 0.0583 | 0.0684 | 0.0583 | 0.0684 | 0.0684 | 4,542 |
Mar 14, 2024 | 0.0581 | 0.0581 | 0.0581 | 0.0581 | 0.0581 | - |
Mar 13, 2024 | 0.0598 | 0.0598 | 0.0598 | 0.0598 | 0.0598 | - |
Mar 12, 2024 | 0.0653 | 0.0653 | 0.0653 | 0.0653 | 0.0653 | - |
Mar 11, 2024 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | - |
Mar 08, 2024 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | - |
Mar 07, 2024 | 0.0657 | 0.0657 | 0.0657 | 0.0657 | 0.0657 | - |
Mar 06, 2024 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | - |
Mar 05, 2024 | 0.0664 | 0.0664 | 0.0664 | 0.0664 | 0.0664 | - |
Mar 04, 2024 | 0.0666 | 0.0666 | 0.0666 | 0.0666 | 0.0666 | - |
Mar 01, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
Feb 29, 2024 | 0.0671 | 0.0671 | 0.0671 | 0.0671 | 0.0671 | - |
Feb 28, 2024 | 0.0693 | 0.0693 | 0.0693 | 0.0693 | 0.0693 | - |
Feb 27, 2024 | 0.0738 | 0.0738 | 0.0738 | 0.0738 | 0.0738 | - |
Feb 26, 2024 | 0.0701 | 0.0701 | 0.0701 | 0.0701 | 0.0701 | - |
Feb 23, 2024 | 0.0743 | 0.0743 | 0.0743 | 0.0743 | 0.0743 | - |
Feb 22, 2024 | 0.0746 | 0.0980 | 0.0746 | 0.0980 | 0.0980 | 584 |
Feb 21, 2024 | 0.0627 | 0.0627 | 0.0627 | 0.0627 | 0.0627 | - |
Feb 20, 2024 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | - |
Feb 19, 2024 | 0.0634 | 0.0634 | 0.0634 | 0.0634 | 0.0634 | - |
Feb 16, 2024 | 0.0644 | 0.0644 | 0.0644 | 0.0644 | 0.0644 | - |
Feb 15, 2024 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | - |
Feb 14, 2024 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | - |
Feb 13, 2024 | 0.0578 | 0.0578 | 0.0578 | 0.0578 | 0.0578 | - |
Feb 12, 2024 | 0.0571 | 0.0571 | 0.0571 | 0.0571 | 0.0571 | - |
Feb 09, 2024 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | - |
Feb 08, 2024 | 0.0781 | 0.0781 | 0.0781 | 0.0781 | 0.0781 | - |
Feb 07, 2024 | 0.0736 | 0.0736 | 0.0736 | 0.0736 | 0.0736 | - |
Feb 06, 2024 | 0.0737 | 0.0737 | 0.0737 | 0.0737 | 0.0737 | - |
Feb 05, 2024 | 0.0757 | 0.0757 | 0.0757 | 0.0757 | 0.0757 | - |
Feb 02, 2024 | 0.0864 | 0.0864 | 0.0864 | 0.0864 | 0.0864 | - |
Feb 01, 2024 | 0.0914 | 0.0914 | 0.0914 | 0.0914 | 0.0914 | - |
Jan 31, 2024 | 0.0947 | 0.0947 | 0.0947 | 0.0947 | 0.0947 | - |
Jan 30, 2024 | 0.0945 | 0.0945 | 0.0945 | 0.0945 | 0.0945 | - |
Jan 29, 2024 | 0.0966 | 0.0966 | 0.0966 | 0.0966 | 0.0966 | - |
Jan 26, 2024 | 0.0942 | 0.0942 | 0.0942 | 0.0942 | 0.0942 | - |
Jan 25, 2024 | 0.0951 | 0.0951 | 0.0951 | 0.0951 | 0.0951 | - |
Jan 24, 2024 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | - |
Jan 23, 2024 | 0.0913 | 0.0913 | 0.0913 | 0.0913 | 0.0913 | - |
Jan 22, 2024 | 0.0874 | 0.0874 | 0.0874 | 0.0874 | 0.0874 | - |
Jan 19, 2024 | 0.0888 | 0.0888 | 0.0888 | 0.0888 | 0.0888 | - |
Jan 18, 2024 | 0.0927 | 0.0927 | 0.0927 | 0.0927 | 0.0927 | - |
Jan 17, 2024 | 0.0921 | 0.0921 | 0.0921 | 0.0921 | 0.0921 | - |
Jan 16, 2024 | 0.0944 | 0.0944 | 0.0944 | 0.0944 | 0.0944 | - |
Jan 15, 2024 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | - |
Jan 12, 2024 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | - |
Jan 11, 2024 | 0.0978 | 0.0978 | 0.0978 | 0.0978 | 0.0978 | - |
Jan 10, 2024 | 0.0967 | 0.0967 | 0.0967 | 0.0967 | 0.0967 | - |
Jan 09, 2024 | 0.0943 | 0.0943 | 0.0943 | 0.0943 | 0.0943 | - |
Jan 08, 2024 | 0.1002 | 0.1002 | 0.1002 | 0.1002 | 0.1002 | - |
Jan 05, 2024 | 0.0863 | 0.0863 | 0.0863 | 0.0863 | 0.0863 | - |
Jan 04, 2024 | 0.0819 | 0.0819 | 0.0819 | 0.0819 | 0.0819 | - |
Jan 03, 2024 | 0.0803 | 0.0803 | 0.0803 | 0.0803 | 0.0803 | - |
Jan 02, 2024 | 0.0794 | 0.0794 | 0.0794 | 0.0794 | 0.0794 | - |
Dec 29, 2023 | 0.0794 | 0.0794 | 0.0794 | 0.0794 | 0.0794 | - |
Dec 28, 2023 | 0.0818 | 0.0818 | 0.0818 | 0.0818 | 0.0818 | - |
Dec 27, 2023 | 0.0803 | 0.0803 | 0.0803 | 0.0803 | 0.0803 | - |
Dec 22, 2023 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | - |
Dec 21, 2023 | 0.0803 | 0.0803 | 0.0803 | 0.0803 | 0.0803 | - |
Dec 20, 2023 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
Dec 19, 2023 | 0.0891 | 0.0891 | 0.0891 | 0.0891 | 0.0891 | - |
Dec 18, 2023 | 0.0877 | 0.0877 | 0.0877 | 0.0877 | 0.0877 | - |
Dec 15, 2023 | 0.0864 | 0.0864 | 0.0864 | 0.0864 | 0.0864 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |