Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 0.0444 | 0.0444 | 0.0438 | 0.0444 | 0.0444 | 10,000 |
May 16, 2024 | 0.0454 | 0.0454 | 0.0444 | 0.0450 | 0.0450 | - |
May 15, 2024 | 0.0478 | 0.0480 | 0.0454 | 0.0454 | 0.0454 | - |
May 14, 2024 | 0.0446 | 0.0450 | 0.0444 | 0.0450 | 0.0450 | - |
May 13, 2024 | 0.0412 | 0.0438 | 0.0412 | 0.0438 | 0.0438 | - |
May 10, 2024 | 0.0418 | 0.0418 | 0.0408 | 0.0412 | 0.0412 | - |
May 09, 2024 | 0.0418 | 0.0418 | 0.0408 | 0.0408 | 0.0408 | - |
May 08, 2024 | 0.0420 | 0.0420 | 0.0412 | 0.0412 | 0.0412 | - |
May 07, 2024 | 0.0428 | 0.0428 | 0.0418 | 0.0418 | 0.0418 | - |
May 06, 2024 | 0.0428 | 0.0428 | 0.0414 | 0.0414 | 0.0414 | - |
May 03, 2024 | 0.0428 | 0.0440 | 0.0428 | 0.0440 | 0.0440 | - |
May 02, 2024 | 0.0450 | 0.0450 | 0.0432 | 0.0436 | 0.0436 | - |
Apr 30, 2024 | 0.0458 | 0.0458 | 0.0438 | 0.0438 | 0.0438 | - |
Apr 29, 2024 | 0.0460 | 0.0460 | 0.0444 | 0.0444 | 0.0444 | - |
Apr 26, 2024 | 0.0464 | 0.0464 | 0.0452 | 0.0454 | 0.0454 | - |
Apr 25, 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | - |
Apr 24, 2024 | 0.0468 | 0.0468 | 0.0446 | 0.0446 | 0.0446 | - |
Apr 23, 2024 | 0.0452 | 0.0462 | 0.0440 | 0.0462 | 0.0462 | - |
Apr 22, 2024 | 0.0460 | 0.0460 | 0.0444 | 0.0444 | 0.0444 | - |
Apr 19, 2024 | 0.0460 | 0.0460 | 0.0456 | 0.0456 | 0.0456 | - |
Apr 18, 2024 | 0.0462 | 0.0462 | 0.0450 | 0.0456 | 0.0456 | - |
Apr 17, 2024 | 0.0448 | 0.0448 | 0.0440 | 0.0442 | 0.0442 | - |
Apr 16, 2024 | 0.0470 | 0.0470 | 0.0440 | 0.0440 | 0.0440 | - |
Apr 15, 2024 | 0.0474 | 0.0474 | 0.0456 | 0.0464 | 0.0464 | - |
Apr 12, 2024 | 0.0490 | 0.0490 | 0.0464 | 0.0468 | 0.0468 | - |
Apr 11, 2024 | 0.0482 | 0.0482 | 0.0480 | 0.0482 | 0.0482 | - |
Apr 10, 2024 | 0.0496 | 0.0496 | 0.0474 | 0.0474 | 0.0474 | - |
Apr 09, 2024 | 0.0482 | 0.0490 | 0.0480 | 0.0488 | 0.0488 | - |
Apr 08, 2024 | 0.0462 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | - |
Apr 05, 2024 | 0.0468 | 0.0468 | 0.0456 | 0.0456 | 0.0456 | - |
Apr 04, 2024 | 0.0444 | 0.0464 | 0.0444 | 0.0464 | 0.0464 | - |
Apr 03, 2024 | 0.0404 | 0.0416 | 0.0404 | 0.0412 | 0.0412 | - |
Apr 02, 2024 | 0.0394 | 0.0396 | 0.0392 | 0.0396 | 0.0396 | - |
Mar 28, 2024 | 0.0388 | 0.0390 | 0.0388 | 0.0388 | 0.0388 | - |
Mar 27, 2024 | 0.0382 | 0.0382 | 0.0378 | 0.0380 | 0.0380 | - |
Mar 26, 2024 | 0.0392 | 0.0392 | 0.0378 | 0.0380 | 0.0380 | - |
Mar 25, 2024 | 0.0378 | 0.0378 | 0.0372 | 0.0374 | 0.0374 | - |
Mar 22, 2024 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | - |
Mar 21, 2024 | 0.0410 | 0.0412 | 0.0378 | 0.0378 | 0.0378 | - |
Mar 20, 2024 | 0.0398 | 0.0398 | 0.0396 | 0.0398 | 0.0398 | - |
Mar 19, 2024 | 0.0410 | 0.0410 | 0.0396 | 0.0396 | 0.0396 | - |
Mar 18, 2024 | 0.0430 | 0.0430 | 0.0398 | 0.0406 | 0.0406 | - |
Mar 15, 2024 | 0.0456 | 0.0456 | 0.0418 | 0.0418 | 0.0418 | - |
Mar 14, 2024 | 0.0456 | 0.0456 | 0.0434 | 0.0434 | 0.0434 | - |
Mar 13, 2024 | 0.0470 | 0.0470 | 0.0434 | 0.0434 | 0.0434 | - |
Mar 12, 2024 | 0.0442 | 0.0442 | 0.0420 | 0.0420 | 0.0420 | - |
Mar 11, 2024 | 0.0448 | 0.0448 | 0.0420 | 0.0420 | 0.0420 | - |
Mar 08, 2024 | 0.0448 | 0.0448 | 0.0432 | 0.0432 | 0.0432 | - |
Mar 07, 2024 | 0.0428 | 0.0438 | 0.0428 | 0.0438 | 0.0438 | - |
Mar 06, 2024 | 0.0432 | 0.0432 | 0.0426 | 0.0426 | 0.0426 | - |
Mar 05, 2024 | 0.0422 | 0.0436 | 0.0416 | 0.0422 | 0.0422 | - |
Mar 04, 2024 | 0.0454 | 0.0454 | 0.0428 | 0.0428 | 0.0428 | - |
Mar 01, 2024 | 0.0452 | 0.0452 | 0.0432 | 0.0432 | 0.0432 | - |
Feb 29, 2024 | 0.0462 | 0.0462 | 0.0446 | 0.0450 | 0.0450 | - |
Feb 28, 2024 | 0.0460 | 0.0464 | 0.0452 | 0.0464 | 0.0464 | - |
Feb 27, 2024 | 0.0472 | 0.0472 | 0.0458 | 0.0458 | 0.0458 | - |
Feb 26, 2024 | 0.0484 | 0.0484 | 0.0454 | 0.0454 | 0.0454 | - |
Feb 23, 2024 | 0.0474 | 0.0488 | 0.0474 | 0.0476 | 0.0476 | - |
Feb 22, 2024 | 0.0450 | 0.0452 | 0.0422 | 0.0452 | 0.0452 | - |
Feb 21, 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | - |
Feb 20, 2024 | 0.0462 | 0.0462 | 0.0450 | 0.0452 | 0.0452 | - |
Feb 19, 2024 | 0.0472 | 0.0472 | 0.0450 | 0.0450 | 0.0450 | - |
Feb 16, 2024 | 0.0464 | 0.0466 | 0.0460 | 0.0460 | 0.0460 | - |
Feb 15, 2024 | 0.0464 | 0.0468 | 0.0454 | 0.0454 | 0.0454 | - |
Feb 14, 2024 | 0.0482 | 0.0518 | 0.0468 | 0.0468 | 0.0468 | - |
Feb 13, 2024 | 0.0484 | 0.0484 | 0.0450 | 0.0450 | 0.0450 | - |
Feb 12, 2024 | 0.0502 | 0.0502 | 0.0456 | 0.0474 | 0.0474 | - |
Feb 09, 2024 | 0.0516 | 0.0516 | 0.0492 | 0.0492 | 0.0492 | - |
Feb 08, 2024 | 0.0520 | 0.0520 | 0.0496 | 0.0496 | 0.0496 | - |
Feb 07, 2024 | 0.0512 | 0.0512 | 0.0496 | 0.0510 | 0.0510 | - |
Feb 06, 2024 | 0.0528 | 0.0528 | 0.0484 | 0.0484 | 0.0484 | - |
Feb 05, 2024 | 0.0524 | 0.0524 | 0.0514 | 0.0522 | 0.0522 | - |
Feb 02, 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | - |
Feb 01, 2024 | 0.0528 | 0.0528 | 0.0512 | 0.0524 | 0.0524 | - |
Jan 31, 2024 | 0.0526 | 0.0526 | 0.0518 | 0.0518 | 0.0518 | - |
Jan 30, 2024 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | - |
Jan 29, 2024 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | - |
Jan 26, 2024 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | - |
Jan 25, 2024 | 0.0422 | 0.0422 | 0.0422 | 0.0422 | 0.0422 | - |
Jan 24, 2024 | 0.0422 | 0.0422 | 0.0422 | 0.0422 | 0.0422 | - |
Jan 23, 2024 | 0.0392 | 0.0392 | 0.0392 | 0.0392 | 0.0392 | - |
Jan 22, 2024 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | - |
Jan 19, 2024 | 0.0422 | 0.0422 | 0.0422 | 0.0422 | 0.0422 | - |
Jan 18, 2024 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | - |
Jan 17, 2024 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | - |
Jan 16, 2024 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | - |
Jan 15, 2024 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | - |
Jan 12, 2024 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | - |
Jan 11, 2024 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | - |
Jan 10, 2024 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | - |
Jan 09, 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
Jan 08, 2024 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | - |
Jan 05, 2024 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | - |
Jan 04, 2024 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | - |
Jan 03, 2024 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | - |
Jan 02, 2024 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | - |
Dec 29, 2023 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | - |
Dec 28, 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Dec 27, 2023 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | - |
Dec 22, 2023 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |