Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | - |
May 02, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
Apr 30, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
Apr 29, 2024 | 0.0810 | 0.0965 | 0.0810 | 0.0965 | 0.0965 | 327 |
Apr 26, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
Apr 25, 2024 | 0.0860 | 0.0860 | 0.0780 | 0.0780 | 0.0780 | 1,000 |
Apr 24, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
Apr 23, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
Apr 22, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
Apr 19, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 15,000 |
Apr 18, 2024 | 0.0840 | 0.0840 | 0.0805 | 0.0805 | 0.0805 | 57 |
Apr 17, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
Apr 16, 2024 | 0.0870 | 0.0870 | 0.0810 | 0.0810 | 0.0810 | 481 |
Apr 15, 2024 | 0.0875 | 0.0880 | 0.0875 | 0.0880 | 0.0880 | 9,700 |
Apr 12, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
Apr 11, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 11,000 |
Apr 10, 2024 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | - |
Apr 09, 2024 | 0.0740 | 0.0900 | 0.0740 | 0.0900 | 0.0900 | 15,000 |
Apr 08, 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 48 |
Apr 05, 2024 | 0.0845 | 0.0860 | 0.0845 | 0.0860 | 0.0860 | 11,291 |
Apr 04, 2024 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | - |
Apr 03, 2024 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | - |
Apr 02, 2024 | 0.0682 | 0.0682 | 0.0682 | 0.0682 | 0.0682 | - |
Mar 28, 2024 | 0.0682 | 0.0682 | 0.0682 | 0.0682 | 0.0682 | - |
Mar 27, 2024 | 0.0682 | 0.0682 | 0.0682 | 0.0682 | 0.0682 | - |
Mar 26, 2024 | 0.0710 | 0.0710 | 0.0682 | 0.0682 | 0.0682 | 1,700 |
Mar 25, 2024 | 0.0742 | 0.0744 | 0.0742 | 0.0744 | 0.0744 | - |
Mar 22, 2024 | 0.0744 | 0.0744 | 0.0744 | 0.0744 | 0.0744 | - |
Mar 21, 2024 | 0.0742 | 0.0744 | 0.0742 | 0.0744 | 0.0744 | - |
Mar 20, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 11,000 |
Mar 19, 2024 | 0.0774 | 0.0774 | 0.0774 | 0.0774 | 0.0774 | 12,000 |
Mar 18, 2024 | 0.0644 | 0.0750 | 0.0644 | 0.0750 | 0.0750 | 5,500 |
Mar 15, 2024 | 0.0612 | 0.0614 | 0.0612 | 0.0614 | 0.0614 | - |
Mar 14, 2024 | 0.0644 | 0.0644 | 0.0644 | 0.0644 | 0.0644 | - |
Mar 13, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
Mar 12, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 12,000 |
Mar 11, 2024 | 0.0662 | 0.0662 | 0.0662 | 0.0662 | 0.0662 | 19 |
Mar 08, 2024 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | - |
Mar 07, 2024 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | - |
Mar 06, 2024 | 0.0644 | 0.0644 | 0.0614 | 0.0614 | 0.0614 | 11,000 |
Mar 05, 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
Mar 04, 2024 | 0.0632 | 0.0632 | 0.0632 | 0.0632 | 0.0632 | 400 |
Mar 01, 2024 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | - |
Feb 29, 2024 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | - |
Feb 28, 2024 | 0.0648 | 0.0648 | 0.0646 | 0.0646 | 0.0646 | - |
Feb 27, 2024 | 0.0712 | 0.0712 | 0.0712 | 0.0712 | 0.0712 | - |
Feb 26, 2024 | 0.0714 | 0.0714 | 0.0712 | 0.0712 | 0.0712 | - |
Feb 23, 2024 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | - |
Feb 22, 2024 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | 12 |
Feb 21, 2024 | 0.0716 | 0.0716 | 0.0714 | 0.0714 | 0.0714 | - |
Feb 20, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Feb 19, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 184 |
Feb 16, 2024 | 0.0654 | 0.0654 | 0.0654 | 0.0654 | 0.0654 | - |
Feb 15, 2024 | 0.0718 | 0.0784 | 0.0718 | 0.0784 | 0.0784 | 5,000 |
Feb 14, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Feb 13, 2024 | 0.0656 | 0.0656 | 0.0656 | 0.0656 | 0.0656 | - |
Feb 12, 2024 | 0.0654 | 0.0656 | 0.0654 | 0.0656 | 0.0656 | - |
Feb 09, 2024 | 0.0656 | 0.0656 | 0.0652 | 0.0652 | 0.0652 | 1,035 |
Feb 08, 2024 | 0.0654 | 0.0656 | 0.0654 | 0.0656 | 0.0656 | - |
Feb 07, 2024 | 0.0672 | 0.0672 | 0.0672 | 0.0672 | 0.0672 | 807 |
Feb 06, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
Feb 05, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 16,600 |
Feb 02, 2024 | 0.0718 | 0.0720 | 0.0718 | 0.0720 | 0.0720 | - |
Feb 01, 2024 | 0.0720 | 0.0720 | 0.0718 | 0.0718 | 0.0718 | - |
Jan 31, 2024 | 0.0682 | 0.0682 | 0.0682 | 0.0682 | 0.0682 | 335 |
Jan 30, 2024 | 0.0686 | 0.0686 | 0.0686 | 0.0686 | 0.0686 | - |
Jan 29, 2024 | 0.0686 | 0.0686 | 0.0686 | 0.0686 | 0.0686 | - |
Jan 26, 2024 | 0.0702 | 0.0702 | 0.0702 | 0.0702 | 0.0702 | 192 |
Jan 25, 2024 | 0.0702 | 0.0702 | 0.0702 | 0.0702 | 0.0702 | - |
Jan 24, 2024 | 0.0702 | 0.0702 | 0.0702 | 0.0702 | 0.0702 | 1,019 |
Jan 23, 2024 | 0.0714 | 0.0714 | 0.0714 | 0.0714 | 0.0714 | - |
Jan 22, 2024 | 0.0714 | 0.0714 | 0.0714 | 0.0714 | 0.0714 | - |
Jan 19, 2024 | 0.0742 | 0.0742 | 0.0742 | 0.0742 | 0.0742 | - |
Jan 18, 2024 | 0.0742 | 0.0742 | 0.0742 | 0.0742 | 0.0742 | - |
Jan 17, 2024 | 0.0742 | 0.0742 | 0.0742 | 0.0742 | 0.0742 | - |
Jan 16, 2024 | 0.0742 | 0.0742 | 0.0742 | 0.0742 | 0.0742 | - |
Jan 15, 2024 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
Jan 12, 2024 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
Jan 11, 2024 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
Jan 10, 2024 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 3,000 |
Jan 09, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
Jan 08, 2024 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
Jan 05, 2024 | 0.0814 | 0.0814 | 0.0814 | 0.0814 | 0.0814 | - |
Jan 04, 2024 | 0.0814 | 0.0820 | 0.0814 | 0.0820 | 0.0820 | 3,000 |
Jan 03, 2024 | 0.0748 | 0.0748 | 0.0748 | 0.0748 | 0.0748 | - |
Jan 02, 2024 | 0.0714 | 0.0716 | 0.0714 | 0.0716 | 0.0716 | 2 |
Dec 29, 2023 | 0.0718 | 0.0718 | 0.0718 | 0.0718 | 0.0718 | - |
Dec 28, 2023 | 0.0718 | 0.0718 | 0.0718 | 0.0718 | 0.0718 | 6,000 |
Dec 27, 2023 | 0.0716 | 0.0716 | 0.0716 | 0.0716 | 0.0716 | - |
Dec 22, 2023 | 0.0716 | 0.0716 | 0.0716 | 0.0716 | 0.0716 | - |
Dec 21, 2023 | 0.0718 | 0.0718 | 0.0718 | 0.0718 | 0.0718 | - |
Dec 20, 2023 | 0.0718 | 0.0718 | 0.0718 | 0.0718 | 0.0718 | 5,600 |
Dec 19, 2023 | 0.0714 | 0.0714 | 0.0714 | 0.0714 | 0.0714 | - |
Dec 18, 2023 | 0.0748 | 0.0748 | 0.0748 | 0.0748 | 0.0748 | - |
Dec 15, 2023 | 0.0846 | 0.0846 | 0.0844 | 0.0844 | 0.0844 | 20,000 |
Dec 14, 2023 | 0.0978 | 0.0978 | 0.0978 | 0.0978 | 0.0978 | - |
Dec 13, 2023 | 0.0978 | 0.0978 | 0.0978 | 0.0978 | 0.0978 | - |
Dec 12, 2023 | 0.0978 | 0.0978 | 0.0978 | 0.0978 | 0.0978 | - |
Dec 11, 2023 | 0.0978 | 0.0978 | 0.0978 | 0.0978 | 0.0978 | - |
Dec 08, 2023 | 0.0978 | 0.0978 | 0.0978 | 0.0978 | 0.0978 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |