Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 0.0616 | 0.0618 | 0.0616 | 0.0618 | 0.0618 | - |
May 31, 2024 | 0.0684 | 0.0684 | 0.0668 | 0.0668 | 0.0668 | - |
May 30, 2024 | 0.0650 | 0.0668 | 0.0650 | 0.0668 | 0.0668 | - |
May 29, 2024 | 0.0684 | 0.0684 | 0.0636 | 0.0656 | 0.0656 | - |
May 28, 2024 | 0.0650 | 0.0668 | 0.0650 | 0.0668 | 0.0668 | - |
May 27, 2024 | 0.0648 | 0.0670 | 0.0636 | 0.0636 | 0.0636 | - |
May 24, 2024 | 0.0648 | 0.0706 | 0.0634 | 0.0636 | 0.0636 | 1,200 |
May 23, 2024 | 0.0616 | 0.0634 | 0.0600 | 0.0634 | 0.0634 | - |
May 22, 2024 | 0.0616 | 0.0616 | 0.0602 | 0.0602 | 0.0602 | - |
May 21, 2024 | 0.0684 | 0.0684 | 0.0656 | 0.0656 | 0.0656 | - |
May 20, 2024 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | - |
May 17, 2024 | 0.0684 | 0.0684 | 0.0626 | 0.0670 | 0.0670 | - |
May 16, 2024 | 0.0650 | 0.0656 | 0.0650 | 0.0656 | 0.0656 | - |
May 15, 2024 | 0.0618 | 0.0656 | 0.0618 | 0.0656 | 0.0656 | - |
May 14, 2024 | 0.0618 | 0.0638 | 0.0604 | 0.0638 | 0.0638 | - |
May 13, 2024 | 0.0654 | 0.0654 | 0.0592 | 0.0604 | 0.0604 | - |
May 10, 2024 | 0.0652 | 0.0654 | 0.0652 | 0.0654 | 0.0654 | - |
May 09, 2024 | 0.0618 | 0.0638 | 0.0618 | 0.0638 | 0.0638 | - |
May 08, 2024 | 0.0618 | 0.0638 | 0.0616 | 0.0638 | 0.0638 | - |
May 07, 2024 | 0.0654 | 0.0654 | 0.0604 | 0.0604 | 0.0604 | - |
May 06, 2024 | 0.0620 | 0.0660 | 0.0620 | 0.0660 | 0.0660 | - |
May 03, 2024 | 0.0690 | 0.0690 | 0.0638 | 0.0640 | 0.0640 | - |
May 02, 2024 | 0.0654 | 0.0676 | 0.0654 | 0.0676 | 0.0676 | - |
Apr 30, 2024 | 0.0658 | 0.0674 | 0.0656 | 0.0674 | 0.0674 | - |
Apr 29, 2024 | 0.0692 | 0.0692 | 0.0678 | 0.0678 | 0.0678 | - |
Apr 26, 2024 | 0.0692 | 0.0692 | 0.0678 | 0.0678 | 0.0678 | - |
Apr 25, 2024 | 0.0690 | 0.0728 | 0.0690 | 0.0708 | 0.0708 | - |
Apr 24, 2024 | 0.0692 | 0.0730 | 0.0690 | 0.0710 | 0.0710 | - |
Apr 23, 2024 | 0.0822 | 0.0822 | 0.0712 | 0.0712 | 0.0712 | - |
Apr 22, 2024 | 0.0822 | 0.0822 | 0.0742 | 0.0742 | 0.0742 | - |
Apr 19, 2024 | 0.0822 | 0.0822 | 0.0734 | 0.0768 | 0.0768 | - |
Apr 18, 2024 | 0.0822 | 0.0822 | 0.0766 | 0.0768 | 0.0768 | - |
Apr 17, 2024 | 0.0822 | 0.0822 | 0.0764 | 0.0766 | 0.0766 | - |
Apr 16, 2024 | 0.0822 | 0.0822 | 0.0764 | 0.0766 | 0.0766 | - |
Apr 15, 2024 | 0.0822 | 0.0822 | 0.0768 | 0.0768 | 0.0768 | - |
Apr 12, 2024 | 0.0822 | 0.0822 | 0.0768 | 0.0768 | 0.0768 | - |
Apr 11, 2024 | 0.0822 | 0.0822 | 0.0752 | 0.0766 | 0.0766 | - |
Apr 10, 2024 | 0.0790 | 0.0790 | 0.0774 | 0.0774 | 0.0774 | - |
Apr 09, 2024 | 0.0822 | 0.0824 | 0.0772 | 0.0772 | 0.0772 | - |
Apr 08, 2024 | 0.0790 | 0.0848 | 0.0790 | 0.0816 | 0.0816 | - |
Apr 05, 2024 | 0.0792 | 0.0816 | 0.0792 | 0.0816 | 0.0816 | - |
Apr 04, 2024 | 0.0760 | 0.0820 | 0.0760 | 0.0820 | 0.0820 | - |
Apr 03, 2024 | 0.0762 | 0.0778 | 0.0762 | 0.0778 | 0.0778 | - |
Apr 02, 2024 | 0.0798 | 0.0800 | 0.0798 | 0.0798 | 0.0798 | - |
Mar 28, 2024 | 0.0776 | 0.0822 | 0.0776 | 0.0778 | 0.0778 | - |
Mar 27, 2024 | 0.0816 | 0.0816 | 0.0816 | 0.0816 | 0.0816 | - |
Mar 26, 2024 | 0.0816 | 0.0816 | 0.0808 | 0.0816 | 0.0816 | - |
Mar 25, 2024 | 0.0828 | 0.0852 | 0.0816 | 0.0816 | 0.0816 | - |
Mar 22, 2024 | 0.0776 | 0.0828 | 0.0776 | 0.0818 | 0.0818 | - |
Mar 21, 2024 | 0.0776 | 0.0818 | 0.0740 | 0.0776 | 0.0776 | - |
Mar 20, 2024 | 0.0772 | 0.0774 | 0.0740 | 0.0740 | 0.0740 | - |
Mar 19, 2024 | 0.0808 | 0.0816 | 0.0772 | 0.0772 | 0.0772 | - |
Mar 18, 2024 | 0.0860 | 0.0882 | 0.0816 | 0.0816 | 0.0816 | - |
Mar 15, 2024 | 0.0818 | 0.0860 | 0.0816 | 0.0860 | 0.0860 | - |
Mar 14, 2024 | 0.0882 | 0.0882 | 0.0860 | 0.0860 | 0.0860 | - |
Mar 13, 2024 | 0.0836 | 0.0850 | 0.0816 | 0.0824 | 0.0824 | - |
Mar 12, 2024 | 0.0836 | 0.0850 | 0.0772 | 0.0816 | 0.0816 | - |
Mar 11, 2024 | 0.0836 | 0.0850 | 0.0834 | 0.0850 | 0.0850 | - |
Mar 08, 2024 | 0.0824 | 0.0860 | 0.0822 | 0.0834 | 0.0834 | - |
Mar 07, 2024 | 0.0890 | 0.0892 | 0.0860 | 0.0860 | 0.0860 | - |
Mar 06, 2024 | 0.0856 | 0.0884 | 0.0856 | 0.0882 | 0.0882 | - |
Mar 05, 2024 | 0.0856 | 0.0884 | 0.0856 | 0.0882 | 0.0882 | - |
Mar 04, 2024 | 0.0858 | 0.0860 | 0.0826 | 0.0838 | 0.0838 | - |
Mar 01, 2024 | 0.0826 | 0.0826 | 0.0774 | 0.0774 | 0.0774 | - |
Feb 29, 2024 | 0.0822 | 0.0822 | 0.0766 | 0.0766 | 0.0766 | - |
Feb 28, 2024 | 0.0822 | 0.0822 | 0.0822 | 0.0822 | 0.0822 | - |
Feb 27, 2024 | 0.0888 | 0.0888 | 0.0822 | 0.0822 | 0.0822 | - |
Feb 26, 2024 | 0.0862 | 0.0882 | 0.0862 | 0.0882 | 0.0882 | - |
Feb 23, 2024 | 0.0822 | 0.0832 | 0.0736 | 0.0832 | 0.0832 | - |
Feb 22, 2024 | 0.0822 | 0.0824 | 0.0822 | 0.0824 | 0.0824 | - |
Feb 21, 2024 | 0.0822 | 0.0822 | 0.0822 | 0.0822 | 0.0822 | - |
Feb 20, 2024 | 0.0822 | 0.0822 | 0.0822 | 0.0822 | 0.0822 | - |
Feb 19, 2024 | 0.0822 | 0.0822 | 0.0822 | 0.0822 | 0.0822 | - |
Feb 16, 2024 | 0.0836 | 0.0874 | 0.0828 | 0.0838 | 0.0838 | - |
Feb 15, 2024 | 0.0836 | 0.0862 | 0.0834 | 0.0862 | 0.0862 | - |
Feb 14, 2024 | 0.0870 | 0.0872 | 0.0870 | 0.0872 | 0.0872 | - |
Feb 13, 2024 | 0.0872 | 0.0872 | 0.0872 | 0.0872 | 0.0872 | - |
Feb 12, 2024 | 0.0836 | 0.0874 | 0.0836 | 0.0874 | 0.0874 | - |
Feb 09, 2024 | 0.0872 | 0.0898 | 0.0872 | 0.0872 | 0.0872 | - |
Feb 08, 2024 | 0.0836 | 0.0898 | 0.0836 | 0.0898 | 0.0898 | - |
Feb 07, 2024 | 0.0870 | 0.0872 | 0.0822 | 0.0852 | 0.0852 | - |
Feb 06, 2024 | 0.0836 | 0.0898 | 0.0836 | 0.0898 | 0.0898 | - |
Feb 05, 2024 | 0.0876 | 0.0908 | 0.0830 | 0.0908 | 0.0908 | 2,000 |
Feb 02, 2024 | 0.0936 | 0.0940 | 0.0894 | 0.0894 | 0.0894 | - |
Feb 01, 2024 | 0.0940 | 0.0940 | 0.0938 | 0.0938 | 0.0938 | - |
Jan 31, 2024 | 0.0940 | 0.0940 | 0.0928 | 0.0928 | 0.0928 | - |
Jan 30, 2024 | 0.0906 | 0.0938 | 0.0904 | 0.0938 | 0.0938 | - |
Jan 29, 2024 | 0.0876 | 0.0916 | 0.0876 | 0.0916 | 0.0916 | - |
Jan 26, 2024 | 0.0900 | 0.0902 | 0.0898 | 0.0902 | 0.0902 | - |
Jan 25, 2024 | 0.0960 | 0.0960 | 0.0924 | 0.0924 | 0.0924 | - |
Jan 24, 2024 | 0.0966 | 0.0984 | 0.0920 | 0.0928 | 0.0928 | - |
Jan 23, 2024 | 0.0928 | 0.0976 | 0.0918 | 0.0958 | 0.0958 | - |
Jan 22, 2024 | 0.0964 | 0.0968 | 0.0932 | 0.0954 | 0.0954 | - |
Jan 19, 2024 | 0.0822 | 0.0822 | 0.0822 | 0.0822 | 0.0822 | - |
Jan 18, 2024 | 0.0824 | 0.0826 | 0.0822 | 0.0822 | 0.0822 | - |
Jan 17, 2024 | 0.0826 | 0.0826 | 0.0822 | 0.0822 | 0.0822 | - |
Jan 16, 2024 | 0.0824 | 0.0828 | 0.0822 | 0.0822 | 0.0822 | - |
Jan 15, 2024 | 0.0822 | 0.0822 | 0.0822 | 0.0822 | 0.0822 | - |
Jan 12, 2024 | 0.0822 | 0.0822 | 0.0822 | 0.0822 | 0.0822 | - |
Jan 11, 2024 | 0.0860 | 0.0862 | 0.0852 | 0.0852 | 0.0852 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |