Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 0.0636 | 0.0636 | 0.0604 | 0.0632 | 0.0632 | - |
Jun 27, 2024 | 0.0636 | 0.0636 | 0.0602 | 0.0602 | 0.0602 | - |
Jun 26, 2024 | 0.0636 | 0.0636 | 0.0604 | 0.0632 | 0.0632 | - |
Jun 25, 2024 | 0.0652 | 0.0652 | 0.0604 | 0.0604 | 0.0604 | - |
Jun 24, 2024 | 0.0640 | 0.0640 | 0.0630 | 0.0632 | 0.0632 | - |
Jun 21, 2024 | 0.0648 | 0.0666 | 0.0620 | 0.0650 | 0.0650 | - |
Jun 20, 2024 | 0.0652 | 0.0698 | 0.0644 | 0.0664 | 0.0664 | - |
Jun 19, 2024 | 0.0634 | 0.0662 | 0.0602 | 0.0646 | 0.0646 | - |
Jun 18, 2024 | 0.0626 | 0.0628 | 0.0602 | 0.0602 | 0.0602 | - |
Jun 17, 2024 | 0.0608 | 0.0608 | 0.0602 | 0.0602 | 0.0602 | - |
Jun 14, 2024 | 0.0650 | 0.0650 | 0.0602 | 0.0602 | 0.0602 | - |
Jun 13, 2024 | 0.0632 | 0.0642 | 0.0622 | 0.0642 | 0.0642 | - |
Jun 12, 2024 | 0.0712 | 0.0712 | 0.0624 | 0.0624 | 0.0624 | - |
Jun 11, 2024 | 0.0708 | 0.0708 | 0.0708 | 0.0708 | 0.0708 | - |
Jun 10, 2024 | 0.0642 | 0.0660 | 0.0642 | 0.0660 | 0.0660 | - |
Jun 07, 2024 | 0.0648 | 0.0656 | 0.0638 | 0.0656 | 0.0656 | - |
Jun 06, 2024 | 0.0488 | 0.0654 | 0.0488 | 0.0654 | 0.0654 | - |
Jun 05, 2024 | 0.0642 | 0.0642 | 0.0622 | 0.0622 | 0.0622 | - |
Jun 04, 2024 | 0.0642 | 0.0642 | 0.0622 | 0.0622 | 0.0622 | - |
Jun 03, 2024 | 0.0650 | 0.0670 | 0.0648 | 0.0658 | 0.0658 | - |
May 31, 2024 | 0.0734 | 0.0734 | 0.0654 | 0.0670 | 0.0670 | - |
May 30, 2024 | 0.0734 | 0.0734 | 0.0658 | 0.0658 | 0.0658 | - |
May 29, 2024 | 0.0674 | 0.0718 | 0.0674 | 0.0712 | 0.0712 | - |
May 28, 2024 | 0.0826 | 0.0826 | 0.0740 | 0.0742 | 0.0742 | - |
May 27, 2024 | 0.0742 | 0.0848 | 0.0742 | 0.0832 | 0.0832 | - |
May 24, 2024 | 0.0742 | 0.0758 | 0.0726 | 0.0726 | 0.0726 | - |
May 23, 2024 | 0.0810 | 0.0812 | 0.0742 | 0.0742 | 0.0742 | - |
May 22, 2024 | 0.0812 | 0.0812 | 0.0692 | 0.0794 | 0.0794 | - |
May 21, 2024 | 0.0810 | 0.0844 | 0.0760 | 0.0760 | 0.0760 | - |
May 20, 2024 | 0.0812 | 0.0812 | 0.0806 | 0.0808 | 0.0808 | - |
May 17, 2024 | 0.0676 | 0.0778 | 0.0662 | 0.0778 | 0.0778 | - |
May 16, 2024 | 0.0646 | 0.0660 | 0.0632 | 0.0660 | 0.0660 | - |
May 15, 2024 | 0.0632 | 0.0632 | 0.0600 | 0.0614 | 0.0614 | - |
May 14, 2024 | 0.0610 | 0.0628 | 0.0600 | 0.0600 | 0.0600 | - |
May 13, 2024 | 0.0646 | 0.0660 | 0.0626 | 0.0628 | 0.0628 | - |
May 10, 2024 | 0.0644 | 0.0664 | 0.0644 | 0.0646 | 0.0646 | - |
May 09, 2024 | 0.0644 | 0.0662 | 0.0644 | 0.0662 | 0.0662 | - |
May 08, 2024 | 0.0678 | 0.0678 | 0.0660 | 0.0662 | 0.0662 | - |
May 07, 2024 | 0.0680 | 0.0680 | 0.0646 | 0.0662 | 0.0662 | - |
May 06, 2024 | 0.0680 | 0.0680 | 0.0646 | 0.0664 | 0.0664 | - |
May 03, 2024 | 0.0648 | 0.0664 | 0.0646 | 0.0664 | 0.0664 | - |
May 02, 2024 | 0.0680 | 0.0684 | 0.0666 | 0.0684 | 0.0684 | - |
Apr 30, 2024 | 0.0682 | 0.0698 | 0.0664 | 0.0664 | 0.0664 | - |
Apr 29, 2024 | 0.0650 | 0.0702 | 0.0650 | 0.0700 | 0.0700 | - |
Apr 26, 2024 | 0.0684 | 0.0684 | 0.0650 | 0.0666 | 0.0666 | - |
Apr 25, 2024 | 0.0716 | 0.0716 | 0.0630 | 0.0630 | 0.0630 | - |
Apr 24, 2024 | 0.0820 | 0.0820 | 0.0718 | 0.0718 | 0.0718 | - |
Apr 23, 2024 | 0.0720 | 0.0804 | 0.0718 | 0.0804 | 0.0804 | - |
Apr 22, 2024 | 0.0780 | 0.0782 | 0.0686 | 0.0738 | 0.0738 | - |
Apr 19, 2024 | 0.0780 | 0.0782 | 0.0758 | 0.0778 | 0.0778 | - |
Apr 18, 2024 | 0.0778 | 0.0780 | 0.0760 | 0.0760 | 0.0760 | - |
Apr 17, 2024 | 0.0780 | 0.0780 | 0.0758 | 0.0758 | 0.0758 | - |
Apr 16, 2024 | 0.0788 | 0.0848 | 0.0776 | 0.0776 | 0.0776 | - |
Apr 15, 2024 | 0.0780 | 0.0780 | 0.0778 | 0.0778 | 0.0778 | - |
Apr 12, 2024 | 0.0716 | 0.0778 | 0.0716 | 0.0778 | 0.0778 | - |
Apr 11, 2024 | 0.0748 | 0.0766 | 0.0730 | 0.0734 | 0.0734 | - |
Apr 10, 2024 | 0.0748 | 0.0766 | 0.0748 | 0.0766 | 0.0766 | - |
Apr 09, 2024 | 0.0678 | 0.0728 | 0.0678 | 0.0728 | 0.0728 | - |
Apr 08, 2024 | 0.0714 | 0.0766 | 0.0696 | 0.0696 | 0.0696 | - |
Apr 05, 2024 | 0.0716 | 0.0716 | 0.0696 | 0.0696 | 0.0696 | - |
Apr 04, 2024 | 0.0716 | 0.0734 | 0.0700 | 0.0700 | 0.0700 | - |
Apr 03, 2024 | 0.0718 | 0.0734 | 0.0718 | 0.0734 | 0.0734 | - |
Apr 02, 2024 | 0.0756 | 0.0756 | 0.0736 | 0.0736 | 0.0736 | - |
Mar 28, 2024 | 0.0750 | 0.0805 | 0.0750 | 0.0770 | 0.0770 | - |
Mar 27, 2024 | 0.0660 | 0.0800 | 0.0660 | 0.0800 | 0.0800 | - |
Mar 26, 2024 | 0.0695 | 0.0715 | 0.0660 | 0.0660 | 0.0660 | - |
Mar 25, 2024 | 0.0695 | 0.0730 | 0.0695 | 0.0695 | 0.0695 | - |
Mar 22, 2024 | 0.0650 | 0.0715 | 0.0645 | 0.0715 | 0.0715 | - |
Mar 21, 2024 | 0.0690 | 0.0700 | 0.0630 | 0.0630 | 0.0630 | - |
Mar 20, 2024 | 0.0655 | 0.0660 | 0.0630 | 0.0660 | 0.0660 | - |
Mar 19, 2024 | 0.0665 | 0.0695 | 0.0645 | 0.0645 | 0.0645 | - |
Mar 18, 2024 | 0.0710 | 0.0730 | 0.0710 | 0.0715 | 0.0715 | - |
Mar 15, 2024 | 0.0660 | 0.0710 | 0.0660 | 0.0710 | 0.0710 | - |
Mar 14, 2024 | 0.0630 | 0.0660 | 0.0630 | 0.0660 | 0.0660 | - |
Mar 13, 2024 | 0.0575 | 0.0610 | 0.0575 | 0.0610 | 0.0610 | - |
Mar 12, 2024 | 0.0680 | 0.0680 | 0.0560 | 0.0560 | 0.0560 | - |
Mar 11, 2024 | 0.0625 | 0.0680 | 0.0595 | 0.0680 | 0.0680 | - |
Mar 08, 2024 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | - |
Mar 07, 2024 | 0.0540 | 0.0610 | 0.0540 | 0.0595 | 0.0595 | - |
Mar 06, 2024 | 0.0505 | 0.0595 | 0.0505 | 0.0560 | 0.0560 | - |
Mar 05, 2024 | 0.0610 | 0.0645 | 0.0510 | 0.0510 | 0.0510 | - |
Mar 04, 2024 | 0.0540 | 0.0645 | 0.0540 | 0.0645 | 0.0645 | - |
Mar 01, 2024 | 0.0545 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | - |
Feb 29, 2024 | 0.0540 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | - |
Feb 28, 2024 | 0.0575 | 0.0575 | 0.0525 | 0.0560 | 0.0560 | - |
Feb 27, 2024 | 0.0580 | 0.0580 | 0.0565 | 0.0565 | 0.0565 | - |
Feb 26, 2024 | 0.0695 | 0.0700 | 0.0580 | 0.0580 | 0.0580 | - |
Feb 23, 2024 | 0.0705 | 0.0705 | 0.0635 | 0.0635 | 0.0635 | - |
Feb 22, 2024 | 0.0730 | 0.0735 | 0.0635 | 0.0695 | 0.0695 | - |
Feb 21, 2024 | 0.0735 | 0.0735 | 0.0695 | 0.0695 | 0.0695 | - |
Feb 20, 2024 | 0.0740 | 0.0745 | 0.0725 | 0.0725 | 0.0725 | - |
Feb 19, 2024 | 0.0740 | 0.0750 | 0.0740 | 0.0750 | 0.0750 | - |
Feb 16, 2024 | 0.0775 | 0.0775 | 0.0670 | 0.0670 | 0.0670 | - |
Feb 15, 2024 | 0.0750 | 0.0775 | 0.0730 | 0.0750 | 0.0750 | - |
Feb 14, 2024 | 0.0740 | 0.0750 | 0.0730 | 0.0750 | 0.0750 | - |
Feb 13, 2024 | 0.0655 | 0.0750 | 0.0655 | 0.0730 | 0.0730 | - |
Feb 12, 2024 | 0.0730 | 0.0750 | 0.0730 | 0.0730 | 0.0730 | - |
Feb 09, 2024 | 0.0775 | 0.0775 | 0.0670 | 0.0750 | 0.0750 | - |
Feb 08, 2024 | 0.0795 | 0.0795 | 0.0775 | 0.0775 | 0.0775 | - |
Feb 07, 2024 | 0.0770 | 0.0790 | 0.0770 | 0.0775 | 0.0775 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |