Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0448 | 0.0448 | 0.0448 | 0.0448 | 0.0448 | 30,000 |
May 02, 2024 | 0.0656 | 0.0656 | 0.0656 | 0.0656 | 0.0656 | - |
Apr 30, 2024 | 0.1035 | 0.1035 | 0.1035 | 0.1035 | 0.1035 | - |
Apr 29, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | - |
Apr 26, 2024 | 0.0998 | 0.0998 | 0.0998 | 0.0998 | 0.0998 | - |
Apr 25, 2024 | 0.0824 | 0.0824 | 0.0824 | 0.0824 | 0.0824 | - |
Apr 24, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Apr 23, 2024 | 0.0826 | 0.0826 | 0.0826 | 0.0826 | 0.0826 | - |
Apr 22, 2024 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | - |
Apr 19, 2024 | 0.0882 | 0.0882 | 0.0882 | 0.0882 | 0.0882 | - |
Apr 18, 2024 | 0.0992 | 0.0992 | 0.0992 | 0.0992 | 0.0992 | - |
Apr 17, 2024 | 0.0954 | 0.0954 | 0.0954 | 0.0954 | 0.0954 | - |
Apr 16, 2024 | 0.0906 | 0.0906 | 0.0906 | 0.0906 | 0.0906 | - |
Apr 15, 2024 | 0.1045 | 0.1045 | 0.1045 | 0.1045 | 0.1045 | - |
Apr 12, 2024 | 0.1290 | 0.1290 | 0.1290 | 0.1290 | 0.1290 | - |
Apr 11, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
Apr 10, 2024 | 0.0634 | 0.0634 | 0.0634 | 0.0634 | 0.0634 | - |
Apr 09, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Apr 08, 2024 | 0.0672 | 0.0672 | 0.0672 | 0.0672 | 0.0672 | - |
Apr 05, 2024 | 0.0626 | 0.0626 | 0.0626 | 0.0626 | 0.0626 | - |
Apr 04, 2024 | 0.0664 | 0.0664 | 0.0664 | 0.0664 | 0.0664 | - |
Apr 03, 2024 | 0.0656 | 0.0656 | 0.0656 | 0.0656 | 0.0656 | - |
Apr 02, 2024 | 0.0672 | 0.0672 | 0.0672 | 0.0672 | 0.0672 | - |
Mar 28, 2024 | 0.0712 | 0.0712 | 0.0712 | 0.0712 | 0.0712 | - |
Mar 27, 2024 | 0.0714 | 0.0714 | 0.0714 | 0.0714 | 0.0714 | - |
Mar 26, 2024 | 0.0586 | 0.0586 | 0.0586 | 0.0586 | 0.0586 | - |
Mar 25, 2024 | 0.0648 | 0.0648 | 0.0648 | 0.0648 | 0.0648 | - |
Mar 22, 2024 | 0.0632 | 0.0632 | 0.0632 | 0.0632 | 0.0632 | - |
Mar 21, 2024 | 0.0698 | 0.0698 | 0.0698 | 0.0698 | 0.0698 | - |
Mar 20, 2024 | 0.0728 | 0.0728 | 0.0628 | 0.0628 | 0.0628 | - |
Mar 19, 2024 | 0.0672 | 0.0672 | 0.0672 | 0.0672 | 0.0672 | - |
Mar 18, 2024 | 0.0756 | 0.0756 | 0.0756 | 0.0756 | 0.0756 | - |
Mar 15, 2024 | 0.0796 | 0.0796 | 0.0796 | 0.0796 | 0.0796 | - |
Mar 14, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Mar 13, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
Mar 12, 2024 | 0.0824 | 0.0824 | 0.0824 | 0.0824 | 0.0824 | - |
Mar 11, 2024 | 0.0844 | 0.0844 | 0.0844 | 0.0844 | 0.0844 | - |
Mar 08, 2024 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | - |
Mar 07, 2024 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | - |
Mar 06, 2024 | 0.0974 | 0.0974 | 0.0974 | 0.0974 | 0.0974 | - |
Mar 05, 2024 | 0.1235 | 0.1235 | 0.1235 | 0.1235 | 0.1235 | - |
Mar 04, 2024 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | - |
Mar 01, 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
Feb 29, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
Feb 28, 2024 | 0.0766 | 0.0766 | 0.0766 | 0.0766 | 0.0766 | - |
Feb 27, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
Feb 26, 2024 | 0.0786 | 0.0786 | 0.0786 | 0.0786 | 0.0786 | - |
Feb 23, 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
Feb 22, 2024 | 0.0926 | 0.0926 | 0.0926 | 0.0926 | 0.0926 | - |
Feb 21, 2024 | 0.0968 | 0.0968 | 0.0968 | 0.0968 | 0.0968 | - |
Feb 20, 2024 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | - |
Feb 19, 2024 | 0.0946 | 0.0946 | 0.0946 | 0.0946 | 0.0946 | - |
Feb 16, 2024 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | - |
Feb 15, 2024 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | - |
Feb 14, 2024 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | - |
Feb 13, 2024 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | - |
Feb 12, 2024 | 0.2290 | 0.2290 | 0.2290 | 0.2290 | 0.2290 | - |
Feb 09, 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
Feb 08, 2024 | 0.2290 | 0.2290 | 0.2290 | 0.2290 | 0.2290 | - |
Feb 07, 2024 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | - |
Feb 06, 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
Feb 05, 2024 | 0.2430 | 0.2430 | 0.2430 | 0.2430 | 0.2430 | - |
Feb 02, 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
Feb 01, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
Jan 31, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Jan 30, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
Jan 29, 2024 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | - |
Jan 26, 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | - |
Jan 25, 2024 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | - |
Jan 24, 2024 | 0.2490 | 0.2490 | 0.2490 | 0.2490 | 0.2490 | - |
Jan 23, 2024 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | - |
Jan 22, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Jan 19, 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
Jan 18, 2024 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | - |
Jan 17, 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | - |
Jan 16, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
Jan 15, 2024 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | - |
Jan 12, 2024 | 0.2640 | 0.2670 | 0.2640 | 0.2670 | 0.2670 | - |
Jan 11, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
Jan 10, 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | - |
Jan 09, 2024 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | - |
Jan 08, 2024 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | - |
Jan 05, 2024 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | - |
Jan 04, 2024 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | - |
Jan 03, 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
Jan 02, 2024 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | - |
Dec 29, 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
Dec 28, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Dec 27, 2023 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | - |
Dec 22, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Dec 21, 2023 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | - |
Dec 20, 2023 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | - |
Dec 19, 2023 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | - |
Dec 18, 2023 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | - |
Dec 15, 2023 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | - |
Dec 14, 2023 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
Dec 13, 2023 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | - |
Dec 12, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
Dec 11, 2023 | 0.2510 | 0.2510 | 0.2510 | 0.2510 | 0.2510 | - |
Dec 08, 2023 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |