Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.0292 | 0.0310 | 0.0292 | 0.0302 | 0.0302 | - |
Apr 29, 2024 | 0.0292 | 0.0292 | 0.0290 | 0.0292 | 0.0292 | - |
Apr 26, 2024 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | - |
Apr 25, 2024 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | - |
Apr 24, 2024 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | - |
Apr 23, 2024 | 0.0294 | 0.0308 | 0.0292 | 0.0308 | 0.0308 | - |
Apr 22, 2024 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | - |
Apr 19, 2024 | 0.0314 | 0.0314 | 0.0310 | 0.0310 | 0.0310 | - |
Apr 18, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
Apr 17, 2024 | 0.0320 | 0.0320 | 0.0314 | 0.0314 | 0.0314 | - |
Apr 16, 2024 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | - |
Apr 15, 2024 | 0.0308 | 0.0308 | 0.0306 | 0.0306 | 0.0306 | - |
Apr 12, 2024 | 0.0300 | 0.0316 | 0.0300 | 0.0316 | 0.0316 | - |
Apr 11, 2024 | 0.0310 | 0.0312 | 0.0310 | 0.0312 | 0.0312 | - |
Apr 10, 2024 | 0.0302 | 0.0302 | 0.0300 | 0.0300 | 0.0300 | - |
Apr 09, 2024 | 0.0312 | 0.0314 | 0.0312 | 0.0314 | 0.0314 | - |
Apr 08, 2024 | 0.0300 | 0.0312 | 0.0300 | 0.0312 | 0.0312 | - |
Apr 05, 2024 | 0.0310 | 0.0334 | 0.0310 | 0.0314 | 0.0314 | - |
Apr 04, 2024 | 0.0324 | 0.0326 | 0.0324 | 0.0324 | 0.0324 | - |
Apr 03, 2024 | 0.0308 | 0.0310 | 0.0308 | 0.0310 | 0.0310 | - |
Apr 02, 2024 | 0.0332 | 0.0342 | 0.0332 | 0.0342 | 0.0342 | - |
Mar 28, 2024 | 0.0326 | 0.0332 | 0.0326 | 0.0332 | 0.0332 | - |
Mar 27, 2024 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | - |
Mar 26, 2024 | 0.0368 | 0.0382 | 0.0368 | 0.0382 | 0.0382 | - |
Mar 25, 2024 | 0.0384 | 0.0424 | 0.0384 | 0.0424 | 0.0424 | - |
Mar 22, 2024 | 0.0400 | 0.0400 | 0.0376 | 0.0376 | 0.0376 | - |
Mar 21, 2024 | 0.0512 | 0.0512 | 0.0512 | 0.0512 | 0.0512 | - |
Mar 20, 2024 | 0.0512 | 0.0512 | 0.0512 | 0.0512 | 0.0512 | - |
Mar 19, 2024 | 0.0512 | 0.0512 | 0.0512 | 0.0512 | 0.0512 | - |
Mar 18, 2024 | 0.0518 | 0.0546 | 0.0518 | 0.0546 | 0.0546 | - |
Mar 15, 2024 | 0.0530 | 0.0540 | 0.0528 | 0.0540 | 0.0540 | - |
Mar 14, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
Mar 13, 2024 | 0.0522 | 0.0522 | 0.0520 | 0.0520 | 0.0520 | - |
Mar 12, 2024 | 0.0526 | 0.0528 | 0.0526 | 0.0526 | 0.0526 | - |
Mar 11, 2024 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | - |
Mar 08, 2024 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | - |
Mar 07, 2024 | 0.0532 | 0.0534 | 0.0532 | 0.0532 | 0.0532 | - |
Mar 06, 2024 | 0.0524 | 0.0528 | 0.0524 | 0.0526 | 0.0526 | - |
Mar 05, 2024 | 0.0524 | 0.0524 | 0.0524 | 0.0524 | 0.0524 | - |
Mar 04, 2024 | 0.0528 | 0.0528 | 0.0528 | 0.0528 | 0.0528 | - |
Mar 01, 2024 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | - |
Feb 29, 2024 | 0.0516 | 0.0516 | 0.0514 | 0.0516 | 0.0516 | - |
Feb 28, 2024 | 0.0528 | 0.0528 | 0.0528 | 0.0528 | 0.0528 | - |
Feb 27, 2024 | 0.0514 | 0.0528 | 0.0514 | 0.0528 | 0.0528 | - |
Feb 26, 2024 | 0.0518 | 0.0528 | 0.0518 | 0.0526 | 0.0526 | - |
Feb 23, 2024 | 0.0490 | 0.0516 | 0.0488 | 0.0516 | 0.0516 | - |
Feb 22, 2024 | 0.0512 | 0.0512 | 0.0512 | 0.0512 | 0.0512 | - |
Feb 21, 2024 | 0.0500 | 0.0514 | 0.0498 | 0.0514 | 0.0514 | - |
Feb 20, 2024 | 0.0476 | 0.0476 | 0.0476 | 0.0476 | 0.0476 | - |
Feb 19, 2024 | 0.0482 | 0.0492 | 0.0482 | 0.0492 | 0.0492 | - |
Feb 16, 2024 | 0.0512 | 0.0514 | 0.0512 | 0.0514 | 0.0514 | - |
Feb 15, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
Feb 14, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Feb 13, 2024 | 0.0518 | 0.0518 | 0.0514 | 0.0514 | 0.0514 | - |
Feb 12, 2024 | 0.0526 | 0.0528 | 0.0526 | 0.0528 | 0.0528 | - |
Feb 09, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Feb 08, 2024 | 0.0584 | 0.0584 | 0.0582 | 0.0582 | 0.0582 | - |
Feb 07, 2024 | 0.0592 | 0.0592 | 0.0590 | 0.0590 | 0.0590 | - |
Feb 06, 2024 | 0.0580 | 0.0582 | 0.0580 | 0.0582 | 0.0582 | - |
Feb 05, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Feb 02, 2024 | 0.0600 | 0.0600 | 0.0596 | 0.0598 | 0.0598 | - |
Feb 01, 2024 | 0.0636 | 0.0636 | 0.0634 | 0.0636 | 0.0636 | - |
Jan 31, 2024 | 0.0728 | 0.0750 | 0.0728 | 0.0750 | 0.0750 | - |
Jan 30, 2024 | 0.0780 | 0.0780 | 0.0774 | 0.0778 | 0.0778 | - |
Jan 29, 2024 | 0.0792 | 0.0794 | 0.0792 | 0.0792 | 0.0792 | - |
Jan 26, 2024 | 0.0820 | 0.0820 | 0.0814 | 0.0816 | 0.0816 | - |
Jan 25, 2024 | 0.0818 | 0.0822 | 0.0818 | 0.0820 | 0.0820 | - |
Jan 24, 2024 | 0.0850 | 0.0850 | 0.0846 | 0.0846 | 0.0846 | - |
Jan 23, 2024 | 0.0834 | 0.0834 | 0.0832 | 0.0832 | 0.0832 | - |
Jan 22, 2024 | 0.0864 | 0.0866 | 0.0862 | 0.0862 | 0.0862 | - |
Jan 19, 2024 | 0.0834 | 0.0834 | 0.0832 | 0.0834 | 0.0834 | - |
Jan 18, 2024 | 0.0968 | 0.1080 | 0.0968 | 0.1080 | 0.1080 | - |
Jan 17, 2024 | 0.0950 | 0.1070 | 0.0948 | 0.1070 | 0.1070 | - |
Jan 16, 2024 | 0.1055 | 0.1110 | 0.1055 | 0.1110 | 0.1110 | - |
Jan 15, 2024 | 0.1050 | 0.1100 | 0.1045 | 0.1100 | 0.1100 | - |
Jan 12, 2024 | 0.1100 | 0.1100 | 0.1055 | 0.1100 | 0.1100 | - |
Jan 11, 2024 | 0.1055 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | - |
Jan 10, 2024 | 0.1055 | 0.1105 | 0.1050 | 0.1105 | 0.1105 | - |
Jan 09, 2024 | 0.1055 | 0.1105 | 0.1055 | 0.1105 | 0.1105 | - |
Jan 08, 2024 | 0.1055 | 0.1105 | 0.1055 | 0.1105 | 0.1105 | - |
Jan 05, 2024 | 0.1055 | 0.1105 | 0.1055 | 0.1055 | 0.1055 | - |
Jan 04, 2024 | 0.1045 | 0.1090 | 0.1035 | 0.1090 | 0.1090 | - |
Jan 03, 2024 | 0.1060 | 0.1110 | 0.1060 | 0.1110 | 0.1110 | - |
Jan 02, 2024 | 0.1045 | 0.1090 | 0.1045 | 0.1090 | 0.1090 | - |
Dec 29, 2023 | 0.1015 | 0.1105 | 0.1015 | 0.1105 | 0.1105 | - |
Dec 28, 2023 | 0.0986 | 0.0990 | 0.0982 | 0.0986 | 0.0986 | - |
Dec 27, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Dec 22, 2023 | 0.1015 | 0.1015 | 0.1015 | 0.1015 | 0.1015 | - |
Dec 21, 2023 | 0.1030 | 0.1035 | 0.1030 | 0.1035 | 0.1035 | - |
Dec 20, 2023 | 0.1065 | 0.1065 | 0.1060 | 0.1060 | 0.1060 | - |
Dec 19, 2023 | 0.1055 | 0.1060 | 0.1055 | 0.1060 | 0.1060 | - |
Dec 18, 2023 | 0.1015 | 0.1020 | 0.1010 | 0.1015 | 0.1015 | - |
Dec 15, 2023 | 0.1100 | 0.1110 | 0.1100 | 0.1110 | 0.1110 | - |
Dec 14, 2023 | 0.1245 | 0.1250 | 0.1230 | 0.1230 | 0.1230 | - |
Dec 13, 2023 | 0.1180 | 0.1195 | 0.1180 | 0.1195 | 0.1195 | - |
Dec 12, 2023 | 0.1115 | 0.1115 | 0.1105 | 0.1110 | 0.1110 | - |
Dec 11, 2023 | 0.0944 | 0.0946 | 0.0944 | 0.0946 | 0.0946 | - |
Dec 08, 2023 | 0.0982 | 0.0982 | 0.0978 | 0.0978 | 0.0978 | - |
Dec 07, 2023 | 0.0974 | 0.0980 | 0.0974 | 0.0980 | 0.0980 | - |
Dec 06, 2023 | 0.1040 | 0.1040 | 0.1035 | 0.1035 | 0.1035 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |