Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | 1,000 |
May 09, 2024 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | - |
May 08, 2024 | 0.1695 | 0.1695 | 0.1695 | 0.1695 | 0.1695 | - |
May 07, 2024 | 0.1610 | 0.1770 | 0.1610 | 0.1770 | 0.1770 | - |
May 06, 2024 | 0.1885 | 0.2100 | 0.1885 | 0.2100 | 0.2100 | - |
May 03, 2024 | 0.1780 | 0.2020 | 0.1780 | 0.2020 | 0.2020 | - |
May 02, 2024 | 0.2020 | 0.2020 | 0.2020 | 0.2020 | 0.2020 | - |
Apr 30, 2024 | 0.1610 | 0.2070 | 0.1610 | 0.2070 | 0.2070 | - |
Apr 29, 2024 | 0.1640 | 0.1640 | 0.1555 | 0.1555 | 0.1555 | - |
Apr 26, 2024 | 0.1305 | 0.1550 | 0.1305 | 0.1550 | 0.1550 | - |
Apr 25, 2024 | 0.1635 | 0.1820 | 0.1635 | 0.1820 | 0.1820 | - |
Apr 24, 2024 | 0.1720 | 0.1720 | 0.1720 | 0.1720 | 0.1720 | - |
Apr 23, 2024 | 0.1740 | 0.1740 | 0.1740 | 0.1740 | 0.1740 | - |
Apr 22, 2024 | 0.1785 | 0.1785 | 0.1785 | 0.1785 | 0.1785 | - |
Apr 19, 2024 | 0.1885 | 0.1885 | 0.1885 | 0.1885 | 0.1885 | - |
Apr 18, 2024 | 0.1915 | 0.2020 | 0.1915 | 0.2020 | 0.2020 | - |
Apr 17, 2024 | 0.1735 | 0.1890 | 0.1735 | 0.1890 | 0.1890 | - |
Apr 16, 2024 | 0.1865 | 0.1920 | 0.1865 | 0.1920 | 0.1920 | - |
Apr 15, 2024 | 0.1920 | 0.2070 | 0.1920 | 0.2070 | 0.2070 | - |
Apr 12, 2024 | 0.2080 | 0.2080 | 0.2050 | 0.2080 | 0.2080 | - |
Apr 11, 2024 | 0.2040 | 0.2040 | 0.2040 | 0.2040 | 0.2040 | - |
Apr 10, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
Apr 09, 2024 | 0.2250 | 0.2330 | 0.2250 | 0.2330 | 0.2330 | - |
Apr 08, 2024 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | - |
Apr 05, 2024 | 0.2470 | 0.2470 | 0.2420 | 0.2420 | 0.2420 | - |
Apr 04, 2024 | 0.2520 | 0.2520 | 0.2500 | 0.2500 | 0.2500 | - |
Apr 03, 2024 | 0.2510 | 0.2620 | 0.2510 | 0.2610 | 0.2610 | - |
Apr 02, 2024 | 0.2780 | 0.2780 | 0.2640 | 0.2640 | 0.2640 | - |
Mar 28, 2024 | 0.2850 | 0.2930 | 0.2850 | 0.2930 | 0.2930 | - |
Mar 27, 2024 | 0.2940 | 0.3070 | 0.2940 | 0.2990 | 0.2990 | - |
Mar 26, 2024 | 0.3120 | 0.3150 | 0.3120 | 0.3150 | 0.3150 | - |
Mar 25, 2024 | 0.3200 | 0.3200 | 0.3110 | 0.3110 | 0.3110 | - |
Mar 22, 2024 | 0.3090 | 0.3150 | 0.3090 | 0.3150 | 0.3150 | - |
Mar 21, 2024 | 0.3070 | 0.3150 | 0.3070 | 0.3150 | 0.3150 | - |
Mar 20, 2024 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | - |
Mar 19, 2024 | 0.3150 | 0.3350 | 0.3150 | 0.3350 | 0.3350 | - |
Mar 18, 2024 | 0.3350 | 0.3370 | 0.3350 | 0.3370 | 0.3370 | - |
Mar 15, 2024 | 0.3400 | 0.3400 | 0.3380 | 0.3380 | 0.3380 | - |
Mar 14, 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
Mar 13, 2024 | 0.3470 | 0.3550 | 0.3470 | 0.3550 | 0.3550 | - |
Mar 12, 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
Mar 11, 2024 | 0.3480 | 0.3550 | 0.3480 | 0.3550 | 0.3550 | - |
Mar 08, 2024 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | - |
Mar 07, 2024 | 0.3640 | 0.3680 | 0.3640 | 0.3680 | 0.3680 | - |
Mar 06, 2024 | 0.3560 | 0.3640 | 0.3540 | 0.3640 | 0.3640 | - |
Mar 05, 2024 | 0.3690 | 0.3720 | 0.3690 | 0.3720 | 0.3720 | - |
Mar 04, 2024 | 0.3630 | 0.3670 | 0.3630 | 0.3670 | 0.3670 | - |
Mar 01, 2024 | 0.3720 | 0.3720 | 0.3590 | 0.3590 | 0.3590 | - |
Feb 29, 2024 | 0.3590 | 0.3700 | 0.3590 | 0.3700 | 0.3700 | - |
Feb 28, 2024 | 0.3610 | 0.3810 | 0.3610 | 0.3700 | 0.3700 | - |
Feb 27, 2024 | 0.3790 | 0.3790 | 0.3720 | 0.3720 | 0.3720 | - |
Feb 26, 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
Feb 23, 2024 | 0.3360 | 0.3460 | 0.3360 | 0.3460 | 0.3460 | - |
Feb 22, 2024 | 0.3680 | 0.3680 | 0.3510 | 0.3510 | 0.3510 | - |
Feb 21, 2024 | 0.3520 | 0.3650 | 0.3520 | 0.3530 | 0.3530 | - |
Feb 20, 2024 | 0.3640 | 0.3780 | 0.3640 | 0.3780 | 0.3780 | - |
Feb 19, 2024 | 0.3950 | 0.3950 | 0.3910 | 0.3910 | 0.3910 | - |
Feb 16, 2024 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | - |
Feb 15, 2024 | 0.3360 | 0.3710 | 0.3360 | 0.3710 | 0.3710 | - |
Feb 14, 2024 | 0.3680 | 0.3820 | 0.3680 | 0.3820 | 0.3820 | - |
Feb 13, 2024 | 0.3930 | 0.4030 | 0.3930 | 0.4030 | 0.4030 | - |
Feb 12, 2024 | 0.3450 | 0.3700 | 0.3450 | 0.3700 | 0.3700 | - |
Feb 09, 2024 | 0.3560 | 0.3560 | 0.3410 | 0.3430 | 0.3430 | - |
Feb 08, 2024 | 0.3480 | 0.3690 | 0.3460 | 0.3460 | 0.3460 | - |
Feb 07, 2024 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | - |
Feb 06, 2024 | 0.3370 | 0.3530 | 0.3370 | 0.3380 | 0.3380 | - |
Feb 05, 2024 | 0.3540 | 0.3590 | 0.3540 | 0.3590 | 0.3590 | - |
Feb 02, 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
Feb 01, 2024 | 0.3840 | 0.3840 | 0.3580 | 0.3580 | 0.3580 | - |
Jan 31, 2024 | 0.3420 | 0.3620 | 0.3420 | 0.3620 | 0.3620 | - |
Jan 30, 2024 | 0.3390 | 0.3580 | 0.3390 | 0.3470 | 0.3470 | - |
Jan 29, 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
Jan 26, 2024 | 0.3430 | 0.3540 | 0.3430 | 0.3540 | 0.3540 | - |
Jan 25, 2024 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | - |
Jan 24, 2024 | 0.3410 | 0.3490 | 0.3410 | 0.3490 | 0.3490 | - |
Jan 23, 2024 | 0.3540 | 0.3620 | 0.3540 | 0.3620 | 0.3620 | - |
Jan 22, 2024 | 0.3880 | 0.3880 | 0.3490 | 0.3490 | 0.3490 | - |
Jan 19, 2024 | 0.3870 | 0.4010 | 0.3810 | 0.3810 | 0.3810 | - |
Jan 18, 2024 | 0.3810 | 0.4100 | 0.3810 | 0.4100 | 0.4100 | - |
Jan 17, 2024 | 0.3930 | 0.3930 | 0.3930 | 0.3930 | 0.3930 | - |
Jan 16, 2024 | 0.3900 | 0.4020 | 0.3900 | 0.4020 | 0.4020 | - |
Jan 15, 2024 | 0.4050 | 0.4060 | 0.3960 | 0.3960 | 0.3960 | - |
Jan 12, 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | - |
Jan 11, 2024 | 0.4400 | 0.4520 | 0.4400 | 0.4520 | 0.4520 | - |
Jan 10, 2024 | 0.4440 | 0.4540 | 0.4440 | 0.4540 | 0.4540 | - |
Jan 09, 2024 | 0.4540 | 0.4540 | 0.4400 | 0.4400 | 0.4400 | - |
Jan 08, 2024 | 0.4560 | 0.4560 | 0.4520 | 0.4520 | 0.4520 | - |
Jan 05, 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
Jan 04, 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | - |
Jan 03, 2024 | 0.4510 | 0.4570 | 0.4510 | 0.4570 | 0.4570 | - |
Jan 02, 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | - |
Dec 29, 2023 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | - |
Dec 28, 2023 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
Dec 27, 2023 | 0.4570 | 0.4630 | 0.4570 | 0.4630 | 0.4630 | - |
Dec 22, 2023 | 0.4630 | 0.4630 | 0.4630 | 0.4630 | 0.4630 | - |
Dec 21, 2023 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | - |
Dec 20, 2023 | 0.4590 | 0.4800 | 0.4590 | 0.4800 | 0.4800 | - |
Dec 19, 2023 | 0.4430 | 0.4620 | 0.4430 | 0.4620 | 0.4620 | - |
Dec 18, 2023 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | - |
Dec 15, 2023 | 0.4430 | 0.4690 | 0.4430 | 0.4690 | 0.4690 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |