Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 0.0844 | 0.0844 | 0.0844 | 0.0844 | 0.0844 | 35 |
Apr 18, 2024 | 0.0848 | 0.0934 | 0.0848 | 0.0934 | 0.0934 | - |
Apr 17, 2024 | 0.0868 | 0.0914 | 0.0868 | 0.0914 | 0.0914 | - |
Apr 16, 2024 | 0.0984 | 0.0984 | 0.0984 | 0.0984 | 0.0984 | - |
Apr 15, 2024 | 0.0944 | 0.1000 | 0.0944 | 0.1000 | 0.1000 | - |
Apr 12, 2024 | 0.1025 | 0.1025 | 0.1010 | 0.1010 | 0.1010 | - |
Apr 11, 2024 | 0.0972 | 0.0972 | 0.0972 | 0.0972 | 0.0972 | - |
Apr 10, 2024 | 0.0952 | 0.0952 | 0.0952 | 0.0952 | 0.0952 | - |
Apr 09, 2024 | 0.0994 | 0.1060 | 0.0994 | 0.1060 | 0.1060 | - |
Apr 08, 2024 | 0.1015 | 0.1015 | 0.1015 | 0.1015 | 0.1015 | - |
Apr 05, 2024 | 0.1065 | 0.1080 | 0.1065 | 0.1080 | 0.1080 | - |
Apr 04, 2024 | 0.1040 | 0.1045 | 0.1040 | 0.1045 | 0.1045 | - |
Apr 03, 2024 | 0.0986 | 0.1055 | 0.0986 | 0.1020 | 0.1020 | - |
Apr 02, 2024 | 0.0974 | 0.1055 | 0.0974 | 0.1055 | 0.1055 | - |
Mar 28, 2024 | 0.0906 | 0.1005 | 0.0906 | 0.1005 | 0.1005 | - |
Mar 27, 2024 | 0.0864 | 0.1020 | 0.0864 | 0.1020 | 0.1020 | - |
Mar 26, 2024 | 0.1010 | 0.1010 | 0.1000 | 0.1000 | 0.1000 | - |
Mar 25, 2024 | 0.1015 | 0.1015 | 0.0964 | 0.0970 | 0.0970 | - |
Mar 22, 2024 | 0.0880 | 0.0964 | 0.0880 | 0.0964 | 0.0964 | - |
Mar 21, 2024 | 0.0924 | 0.0984 | 0.0924 | 0.0984 | 0.0984 | - |
Mar 20, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
Mar 19, 2024 | 0.0902 | 0.1080 | 0.0902 | 0.1045 | 0.1045 | - |
Mar 18, 2024 | 0.0956 | 0.1000 | 0.0956 | 0.1000 | 0.1000 | - |
Mar 15, 2024 | 0.0970 | 0.1025 | 0.0970 | 0.1020 | 0.1020 | - |
Mar 14, 2024 | 0.1040 | 0.1040 | 0.1040 | 0.1040 | 0.1040 | - |
Mar 13, 2024 | 0.0976 | 0.1070 | 0.0976 | 0.1070 | 0.1070 | - |
Mar 12, 2024 | 0.0944 | 0.0944 | 0.0944 | 0.0944 | 0.0944 | - |
Mar 11, 2024 | 0.1005 | 0.1020 | 0.1005 | 0.1020 | 0.1020 | - |
Mar 08, 2024 | 0.1045 | 0.1045 | 0.1045 | 0.1045 | 0.1045 | - |
Mar 07, 2024 | 0.0972 | 0.1110 | 0.0972 | 0.1110 | 0.1110 | - |
Mar 06, 2024 | 0.1040 | 0.1075 | 0.1040 | 0.1040 | 0.1040 | - |
Mar 05, 2024 | 0.1105 | 0.1105 | 0.1095 | 0.1095 | 0.1095 | - |
Mar 04, 2024 | 0.1160 | 0.1170 | 0.1160 | 0.1170 | 0.1170 | - |
Mar 01, 2024 | 0.1120 | 0.1145 | 0.1120 | 0.1145 | 0.1145 | - |
Feb 29, 2024 | 0.1090 | 0.1090 | 0.1045 | 0.1045 | 0.1045 | - |
Feb 28, 2024 | 0.1135 | 0.1150 | 0.1105 | 0.1110 | 0.1110 | - |
Feb 27, 2024 | 0.1155 | 0.1190 | 0.1155 | 0.1190 | 0.1190 | - |
Feb 26, 2024 | 0.1035 | 0.1035 | 0.1035 | 0.1035 | 0.1035 | - |
Feb 23, 2024 | 0.1085 | 0.1130 | 0.1085 | 0.1130 | 0.1130 | - |
Feb 22, 2024 | 0.1080 | 0.1145 | 0.1080 | 0.1145 | 0.1145 | - |
Feb 21, 2024 | 0.1010 | 0.1150 | 0.1010 | 0.1150 | 0.1150 | - |
Feb 20, 2024 | 0.1200 | 0.1200 | 0.1165 | 0.1165 | 0.1165 | - |
Feb 19, 2024 | 0.1110 | 0.1110 | 0.1080 | 0.1080 | 0.1080 | - |
Feb 16, 2024 | 0.1105 | 0.1105 | 0.1105 | 0.1105 | 0.1105 | - |
Feb 15, 2024 | 0.1145 | 0.1220 | 0.1145 | 0.1220 | 0.1220 | - |
Feb 14, 2024 | 0.1030 | 0.1035 | 0.1030 | 0.1035 | 0.1035 | - |
Feb 13, 2024 | 0.1055 | 0.1065 | 0.1055 | 0.1065 | 0.1065 | - |
Feb 12, 2024 | 0.0952 | 0.1015 | 0.0952 | 0.1015 | 0.1015 | - |
Feb 09, 2024 | 0.0902 | 0.1015 | 0.0902 | 0.1015 | 0.1015 | - |
Feb 08, 2024 | 0.0902 | 0.1005 | 0.0902 | 0.0970 | 0.0970 | - |
Feb 07, 2024 | 0.0954 | 0.0954 | 0.0954 | 0.0954 | 0.0954 | - |
Feb 06, 2024 | 0.1005 | 0.1045 | 0.1005 | 0.1045 | 0.1045 | - |
Feb 05, 2024 | 0.1120 | 0.1130 | 0.1120 | 0.1130 | 0.1130 | - |
Feb 02, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
Feb 01, 2024 | 0.2510 | 0.2540 | 0.2430 | 0.2430 | 0.2430 | - |
Jan 31, 2024 | 0.2430 | 0.2450 | 0.2430 | 0.2450 | 0.2450 | - |
Jan 30, 2024 | 0.2600 | 0.2670 | 0.2450 | 0.2450 | 0.2450 | - |
Jan 29, 2024 | 0.2720 | 0.2720 | 0.2580 | 0.2580 | 0.2580 | - |
Jan 26, 2024 | 0.2560 | 0.2680 | 0.2560 | 0.2610 | 0.2610 | - |
Jan 25, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
Jan 24, 2024 | 0.2720 | 0.2720 | 0.2700 | 0.2700 | 0.2700 | - |
Jan 23, 2024 | 0.2780 | 0.2780 | 0.2690 | 0.2690 | 0.2690 | - |
Jan 22, 2024 | 0.2430 | 0.2430 | 0.2420 | 0.2420 | 0.2420 | - |
Jan 19, 2024 | 0.2670 | 0.2730 | 0.2640 | 0.2640 | 0.2640 | - |
Jan 18, 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | - |
Jan 17, 2024 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | - |
Jan 16, 2024 | 0.2890 | 0.2890 | 0.2810 | 0.2810 | 0.2810 | - |
Jan 15, 2024 | 0.2990 | 0.3030 | 0.2990 | 0.2990 | 0.2990 | - |
Jan 12, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Jan 11, 2024 | 0.3000 | 0.3010 | 0.3000 | 0.3010 | 0.3010 | - |
Jan 10, 2024 | 0.3170 | 0.3180 | 0.3170 | 0.3180 | 0.3180 | - |
Jan 09, 2024 | 0.3060 | 0.3170 | 0.3060 | 0.3170 | 0.3170 | - |
Jan 08, 2024 | 0.3160 | 0.3160 | 0.3050 | 0.3050 | 0.3050 | - |
Jan 05, 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
Jan 04, 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
Jan 03, 2024 | 0.3210 | 0.3290 | 0.3210 | 0.3290 | 0.3290 | - |
Jan 02, 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
Dec 29, 2023 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
Dec 28, 2023 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | - |
Dec 27, 2023 | 0.3040 | 0.3340 | 0.3040 | 0.3340 | 0.3340 | - |
Dec 22, 2023 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
Dec 21, 2023 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | - |
Dec 20, 2023 | 0.3330 | 0.3330 | 0.3000 | 0.3000 | 0.3000 | - |
Dec 19, 2023 | 0.1690 | 0.1920 | 0.1690 | 0.1920 | 0.1920 | - |
Dec 18, 2023 | 0.1610 | 0.1610 | 0.1610 | 0.1610 | 0.1610 | - |
Dec 15, 2023 | 0.2060 | 0.2060 | 0.1880 | 0.1880 | 0.1880 | - |
Dec 14, 2023 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | - |
Dec 13, 2023 | 0.6680 | 0.6740 | 0.6680 | 0.6740 | 0.6740 | - |
Dec 12, 2023 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | - |
Dec 11, 2023 | 0.7080 | 0.7080 | 0.6900 | 0.6900 | 0.6900 | - |
Dec 08, 2023 | 0.6600 | 0.6600 | 0.6460 | 0.6460 | 0.6460 | - |
Dec 07, 2023 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | - |
Dec 06, 2023 | 0.6260 | 0.6540 | 0.6260 | 0.6540 | 0.6540 | - |
Dec 05, 2023 | 0.6220 | 0.6360 | 0.6220 | 0.6360 | 0.6360 | - |
Dec 04, 2023 | 0.6280 | 0.6280 | 0.6280 | 0.6280 | 0.6280 | - |
Dec 01, 2023 | 0.6540 | 0.6540 | 0.6500 | 0.6500 | 0.6500 | - |
Nov 30, 2023 | 0.6100 | 0.6340 | 0.6100 | 0.6340 | 0.6340 | - |
Nov 29, 2023 | 0.5660 | 0.6120 | 0.5660 | 0.6120 | 0.6120 | - |
Nov 28, 2023 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | - |
Nov 27, 2023 | 0.5880 | 0.5880 | 0.5280 | 0.5280 | 0.5280 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |