Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | 300 |
May 06, 2024 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | - |
May 03, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
May 02, 2024 | 0.0474 | 0.0490 | 0.0474 | 0.0490 | 0.0490 | - |
Apr 30, 2024 | 0.0526 | 0.0526 | 0.0526 | 0.0526 | 0.0526 | - |
Apr 29, 2024 | 0.0526 | 0.0526 | 0.0526 | 0.0526 | 0.0526 | - |
Apr 26, 2024 | 0.0526 | 0.0526 | 0.0526 | 0.0526 | 0.0526 | - |
Apr 25, 2024 | 0.0526 | 0.0526 | 0.0526 | 0.0526 | 0.0526 | - |
Apr 24, 2024 | 0.0564 | 0.0564 | 0.0500 | 0.0500 | 0.0500 | 300 |
Apr 23, 2024 | 0.0528 | 0.0528 | 0.0528 | 0.0528 | 0.0528 | - |
Apr 22, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Apr 19, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Apr 18, 2024 | 0.0592 | 0.0592 | 0.0592 | 0.0592 | 0.0592 | - |
Apr 17, 2024 | 0.0628 | 0.0628 | 0.0548 | 0.0548 | 0.0548 | 75,000 |
Apr 16, 2024 | 0.0628 | 0.0628 | 0.0628 | 0.0628 | 0.0628 | - |
Apr 15, 2024 | 0.0696 | 0.0696 | 0.0696 | 0.0696 | 0.0696 | - |
Apr 12, 2024 | 0.0660 | 0.0662 | 0.0660 | 0.0662 | 0.0662 | - |
Apr 11, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Apr 10, 2024 | 0.0658 | 0.0658 | 0.0658 | 0.0658 | 0.0658 | - |
Apr 09, 2024 | 0.0658 | 0.0658 | 0.0612 | 0.0612 | 0.0612 | - |
Apr 08, 2024 | 0.0692 | 0.0692 | 0.0648 | 0.0648 | 0.0648 | - |
Apr 05, 2024 | 0.0728 | 0.0728 | 0.0728 | 0.0728 | 0.0728 | - |
Apr 04, 2024 | 0.0730 | 0.0730 | 0.0650 | 0.0650 | 0.0650 | - |
Apr 03, 2024 | 0.0732 | 0.0732 | 0.0732 | 0.0732 | 0.0732 | - |
Apr 02, 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
Mar 28, 2024 | 0.0697 | 0.0713 | 0.0690 | 0.0690 | 0.0690 | - |
Mar 27, 2024 | 0.0782 | 0.0796 | 0.0782 | 0.0796 | 0.0796 | - |
Mar 26, 2024 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
Mar 25, 2024 | 0.0779 | 0.0779 | 0.0779 | 0.0779 | 0.0779 | - |
Mar 22, 2024 | 0.0780 | 0.0780 | 0.0716 | 0.0716 | 0.0716 | 16,000 |
Mar 21, 2024 | 0.0762 | 0.0762 | 0.0762 | 0.0762 | 0.0762 | - |
Mar 20, 2024 | 0.0776 | 0.0776 | 0.0776 | 0.0776 | 0.0776 | - |
Mar 19, 2024 | 0.0776 | 0.0777 | 0.0776 | 0.0777 | 0.0777 | - |
Mar 18, 2024 | 0.0812 | 0.0812 | 0.0812 | 0.0812 | 0.0812 | - |
Mar 15, 2024 | 0.0812 | 0.0812 | 0.0812 | 0.0812 | 0.0812 | - |
Mar 14, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
Mar 13, 2024 | 0.0811 | 0.0811 | 0.0811 | 0.0811 | 0.0811 | - |
Mar 12, 2024 | 0.0832 | 0.0832 | 0.0832 | 0.0832 | 0.0832 | - |
Mar 11, 2024 | 0.0811 | 0.0811 | 0.0811 | 0.0811 | 0.0811 | - |
Mar 08, 2024 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | - |
Mar 07, 2024 | 0.0828 | 0.0942 | 0.0828 | 0.0942 | 0.0942 | 1,000 |
Mar 06, 2024 | 0.0826 | 0.0826 | 0.0780 | 0.0780 | 0.0780 | - |
Mar 05, 2024 | 0.0826 | 0.0826 | 0.0749 | 0.0749 | 0.0749 | - |
Mar 04, 2024 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | - |
Mar 01, 2024 | 0.0797 | 0.0797 | 0.0797 | 0.0797 | 0.0797 | - |
Feb 29, 2024 | 0.0796 | 0.0796 | 0.0796 | 0.0796 | 0.0796 | - |
Feb 28, 2024 | 0.0797 | 0.0797 | 0.0797 | 0.0797 | 0.0797 | - |
Feb 27, 2024 | 0.0800 | 0.0800 | 0.0764 | 0.0764 | 0.0764 | 4,100 |
Feb 26, 2024 | 0.0800 | 0.0800 | 0.0799 | 0.0799 | 0.0799 | - |
Feb 23, 2024 | 0.0801 | 0.0801 | 0.0722 | 0.0722 | 0.0722 | - |
Feb 22, 2024 | 0.0786 | 0.0786 | 0.0786 | 0.0786 | 0.0786 | - |
Feb 21, 2024 | 0.0801 | 0.0801 | 0.0801 | 0.0801 | 0.0801 | - |
Feb 20, 2024 | 0.0839 | 0.0839 | 0.0720 | 0.0720 | 0.0720 | - |
Feb 19, 2024 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | - |
Feb 16, 2024 | 0.0806 | 0.0806 | 0.0806 | 0.0806 | 0.0806 | - |
Feb 15, 2024 | 0.0805 | 0.0805 | 0.0805 | 0.0805 | 0.0805 | - |
Feb 14, 2024 | 0.0791 | 0.0807 | 0.0761 | 0.0761 | 0.0761 | - |
Feb 13, 2024 | 0.0808 | 0.0808 | 0.0808 | 0.0808 | 0.0808 | - |
Feb 12, 2024 | 0.0805 | 0.0805 | 0.0762 | 0.0762 | 0.0762 | - |
Feb 09, 2024 | 0.0876 | 0.0878 | 0.0876 | 0.0878 | 0.0878 | 6,800 |
Feb 08, 2024 | 0.0876 | 0.0876 | 0.0876 | 0.0876 | 0.0876 | - |
Feb 07, 2024 | 0.0875 | 0.0875 | 0.0875 | 0.0875 | 0.0875 | - |
Feb 06, 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
Feb 05, 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
Feb 02, 2024 | 0.0873 | 0.0873 | 0.0873 | 0.0873 | 0.0873 | - |
Feb 01, 2024 | 0.0909 | 0.0909 | 0.0909 | 0.0909 | 0.0909 | - |
Jan 31, 2024 | 0.0909 | 0.0909 | 0.0909 | 0.0909 | 0.0909 | - |
Jan 30, 2024 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | - |
Jan 29, 2024 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | - |
Jan 26, 2024 | 0.0939 | 0.0939 | 0.0939 | 0.0939 | 0.0939 | - |
Jan 25, 2024 | 0.0931 | 0.0931 | 0.0931 | 0.0931 | 0.0931 | - |
Jan 24, 2024 | 0.0869 | 0.0869 | 0.0869 | 0.0869 | 0.0869 | - |
Jan 23, 2024 | 0.0932 | 0.0932 | 0.0932 | 0.0932 | 0.0932 | - |
Jan 22, 2024 | 0.0866 | 0.0866 | 0.0866 | 0.0866 | 0.0866 | - |
Jan 19, 2024 | 0.0864 | 0.0864 | 0.0864 | 0.0864 | 0.0864 | - |
Jan 18, 2024 | 0.0931 | 0.0931 | 0.0931 | 0.0931 | 0.0931 | - |
Jan 17, 2024 | 0.0898 | 0.0898 | 0.0898 | 0.0898 | 0.0898 | - |
Jan 16, 2024 | 0.0896 | 0.0896 | 0.0896 | 0.0896 | 0.0896 | - |
Jan 15, 2024 | 0.0855 | 0.0855 | 0.0855 | 0.0855 | 0.0855 | - |
Jan 12, 2024 | 0.0932 | 0.0932 | 0.0855 | 0.0855 | 0.0855 | - |
Jan 11, 2024 | 0.0967 | 0.0967 | 0.0967 | 0.0967 | 0.0967 | - |
Jan 10, 2024 | 0.0970 | 0.0970 | 0.0888 | 0.0888 | 0.0888 | - |
Jan 09, 2024 | 0.1004 | 0.1004 | 0.1004 | 0.1004 | 0.1004 | - |
Jan 08, 2024 | 0.1038 | 0.1038 | 0.0956 | 0.0956 | 0.0956 | - |
Jan 05, 2024 | 0.0972 | 0.0972 | 0.0972 | 0.0972 | 0.0972 | - |
Jan 04, 2024 | 0.0941 | 0.0941 | 0.0941 | 0.0941 | 0.0941 | - |
Jan 03, 2024 | 0.0957 | 0.0971 | 0.0957 | 0.0971 | 0.0971 | - |
Jan 02, 2024 | 0.0835 | 0.0835 | 0.0835 | 0.0835 | 0.0835 | - |
Dec 29, 2023 | 0.0833 | 0.0833 | 0.0833 | 0.0833 | 0.0833 | - |
Dec 28, 2023 | 0.0798 | 0.0798 | 0.0798 | 0.0798 | 0.0798 | - |
Dec 27, 2023 | 0.0872 | 0.0872 | 0.0872 | 0.0872 | 0.0872 | - |
Dec 22, 2023 | 0.0869 | 0.0869 | 0.0869 | 0.0869 | 0.0869 | - |
Dec 21, 2023 | 0.0853 | 0.0853 | 0.0853 | 0.0853 | 0.0853 | - |
Dec 20, 2023 | 0.0868 | 0.0868 | 0.0868 | 0.0868 | 0.0868 | - |
Dec 19, 2023 | 0.0902 | 0.0902 | 0.0902 | 0.0902 | 0.0902 | - |
Dec 18, 2023 | 0.0972 | 0.0972 | 0.0972 | 0.0972 | 0.0972 | - |
Dec 15, 2023 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | - |
Dec 14, 2023 | 0.0966 | 0.0966 | 0.0849 | 0.0849 | 0.0849 | - |
Dec 13, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Dec 12, 2023 | 0.0923 | 0.0923 | 0.0923 | 0.0923 | 0.0923 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |