Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0594 | 0.0632 | 0.0594 | 0.0632 | 0.0632 | 300 |
May 02, 2024 | 0.0626 | 0.0626 | 0.0626 | 0.0626 | 0.0626 | - |
Apr 30, 2024 | 0.0634 | 0.0722 | 0.0634 | 0.0722 | 0.0722 | - |
Apr 29, 2024 | 0.0636 | 0.0652 | 0.0636 | 0.0652 | 0.0652 | - |
Apr 26, 2024 | 0.0614 | 0.0714 | 0.0614 | 0.0714 | 0.0714 | - |
Apr 25, 2024 | 0.0616 | 0.0682 | 0.0616 | 0.0682 | 0.0682 | - |
Apr 24, 2024 | 0.0608 | 0.0608 | 0.0608 | 0.0608 | 0.0608 | - |
Apr 23, 2024 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | - |
Apr 22, 2024 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | - |
Apr 19, 2024 | 0.0564 | 0.0564 | 0.0564 | 0.0564 | 0.0564 | - |
Apr 18, 2024 | 0.0566 | 0.0664 | 0.0566 | 0.0664 | 0.0664 | - |
Apr 17, 2024 | 0.0618 | 0.0640 | 0.0618 | 0.0640 | 0.0640 | - |
Apr 16, 2024 | 0.0622 | 0.0664 | 0.0622 | 0.0664 | 0.0664 | - |
Apr 15, 2024 | 0.0584 | 0.0640 | 0.0584 | 0.0640 | 0.0640 | - |
Apr 12, 2024 | 0.0732 | 0.0732 | 0.0630 | 0.0630 | 0.0630 | - |
Apr 11, 2024 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | - |
Apr 10, 2024 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | - |
Apr 09, 2024 | 0.0590 | 0.0696 | 0.0590 | 0.0696 | 0.0696 | - |
Apr 08, 2024 | 0.0588 | 0.0588 | 0.0588 | 0.0588 | 0.0588 | - |
Apr 05, 2024 | 0.0674 | 0.0674 | 0.0668 | 0.0668 | 0.0668 | - |
Apr 04, 2024 | 0.0716 | 0.0716 | 0.0714 | 0.0714 | 0.0714 | - |
Apr 03, 2024 | 0.0646 | 0.0770 | 0.0646 | 0.0768 | 0.0768 | - |
Apr 02, 2024 | 0.0678 | 0.0716 | 0.0678 | 0.0716 | 0.0716 | - |
Mar 28, 2024 | 0.0634 | 0.0682 | 0.0634 | 0.0682 | 0.0682 | - |
Mar 27, 2024 | 0.0636 | 0.0716 | 0.0636 | 0.0716 | 0.0716 | - |
Mar 26, 2024 | 0.0702 | 0.0704 | 0.0702 | 0.0704 | 0.0704 | - |
Mar 25, 2024 | 0.0682 | 0.0684 | 0.0682 | 0.0682 | 0.0682 | - |
Mar 22, 2024 | 0.0652 | 0.0686 | 0.0652 | 0.0686 | 0.0686 | - |
Mar 21, 2024 | 0.0602 | 0.0686 | 0.0602 | 0.0686 | 0.0686 | - |
Mar 20, 2024 | 0.0614 | 0.0614 | 0.0614 | 0.0614 | 0.0614 | - |
Mar 19, 2024 | 0.0622 | 0.0660 | 0.0622 | 0.0660 | 0.0660 | - |
Mar 18, 2024 | 0.0626 | 0.0726 | 0.0626 | 0.0726 | 0.0726 | - |
Mar 15, 2024 | 0.0642 | 0.0730 | 0.0642 | 0.0730 | 0.0730 | - |
Mar 14, 2024 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | - |
Mar 13, 2024 | 0.0596 | 0.0710 | 0.0596 | 0.0710 | 0.0710 | - |
Mar 12, 2024 | 0.0656 | 0.0656 | 0.0656 | 0.0656 | 0.0656 | - |
Mar 11, 2024 | 0.0688 | 0.0758 | 0.0688 | 0.0758 | 0.0758 | - |
Mar 08, 2024 | 0.0598 | 0.0598 | 0.0598 | 0.0598 | 0.0598 | - |
Mar 07, 2024 | 0.0590 | 0.0706 | 0.0590 | 0.0706 | 0.0706 | - |
Mar 06, 2024 | 0.0586 | 0.0682 | 0.0586 | 0.0682 | 0.0682 | - |
Mar 05, 2024 | 0.0682 | 0.0682 | 0.0678 | 0.0678 | 0.0678 | - |
Mar 04, 2024 | 0.0652 | 0.0658 | 0.0650 | 0.0658 | 0.0658 | - |
Mar 01, 2024 | 0.0674 | 0.0674 | 0.0650 | 0.0650 | 0.0650 | - |
Feb 29, 2024 | 0.0714 | 0.0714 | 0.0666 | 0.0674 | 0.0674 | - |
Feb 28, 2024 | 0.0630 | 0.0670 | 0.0630 | 0.0634 | 0.0634 | - |
Feb 27, 2024 | 0.0634 | 0.0670 | 0.0634 | 0.0670 | 0.0670 | - |
Feb 26, 2024 | 0.0632 | 0.0632 | 0.0632 | 0.0632 | 0.0632 | - |
Feb 23, 2024 | 0.0604 | 0.0698 | 0.0604 | 0.0698 | 0.0698 | - |
Feb 22, 2024 | 0.0660 | 0.0718 | 0.0660 | 0.0718 | 0.0718 | - |
Feb 21, 2024 | 0.0622 | 0.0666 | 0.0622 | 0.0662 | 0.0662 | - |
Feb 20, 2024 | 0.0650 | 0.0678 | 0.0650 | 0.0678 | 0.0678 | - |
Feb 19, 2024 | 0.0762 | 0.0762 | 0.0708 | 0.0708 | 0.0708 | - |
Feb 16, 2024 | 0.0616 | 0.0616 | 0.0616 | 0.0616 | 0.0616 | - |
Feb 15, 2024 | 0.0690 | 0.0696 | 0.0690 | 0.0696 | 0.0696 | - |
Feb 14, 2024 | 0.0654 | 0.0686 | 0.0654 | 0.0686 | 0.0686 | - |
Feb 13, 2024 | 0.0724 | 0.0724 | 0.0724 | 0.0724 | 0.0724 | - |
Feb 12, 2024 | 0.0680 | 0.0756 | 0.0680 | 0.0756 | 0.0756 | - |
Feb 09, 2024 | 0.0712 | 0.0736 | 0.0712 | 0.0736 | 0.0736 | - |
Feb 08, 2024 | 0.0686 | 0.0744 | 0.0686 | 0.0744 | 0.0744 | - |
Feb 07, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Feb 06, 2024 | 0.0718 | 0.0764 | 0.0718 | 0.0762 | 0.0762 | - |
Feb 05, 2024 | 0.0766 | 0.0766 | 0.0766 | 0.0766 | 0.0766 | - |
Feb 02, 2024 | 0.0774 | 0.0774 | 0.0774 | 0.0774 | 0.0774 | - |
Feb 01, 2024 | 0.0830 | 0.0842 | 0.0806 | 0.0806 | 0.0806 | - |
Jan 31, 2024 | 0.0960 | 0.0960 | 0.0884 | 0.0884 | 0.0884 | - |
Jan 30, 2024 | 0.0854 | 0.0960 | 0.0854 | 0.0910 | 0.0910 | - |
Jan 29, 2024 | 0.0882 | 0.0904 | 0.0882 | 0.0904 | 0.0904 | - |
Jan 26, 2024 | 0.0736 | 0.0788 | 0.0736 | 0.0788 | 0.0788 | - |
Jan 25, 2024 | 0.0692 | 0.0692 | 0.0692 | 0.0692 | 0.0692 | - |
Jan 24, 2024 | 0.0736 | 0.0736 | 0.0736 | 0.0736 | 0.0736 | - |
Jan 23, 2024 | 0.0722 | 0.0730 | 0.0722 | 0.0730 | 0.0730 | - |
Jan 22, 2024 | 0.0788 | 0.0788 | 0.0736 | 0.0736 | 0.0736 | - |
Jan 19, 2024 | 0.0730 | 0.0814 | 0.0714 | 0.0714 | 0.0714 | - |
Jan 18, 2024 | 0.0736 | 0.0780 | 0.0736 | 0.0780 | 0.0780 | - |
Jan 17, 2024 | 0.0836 | 0.0836 | 0.0836 | 0.0836 | 0.0836 | - |
Jan 16, 2024 | 0.0872 | 0.0904 | 0.0872 | 0.0904 | 0.0904 | - |
Jan 15, 2024 | 0.0886 | 0.0920 | 0.0878 | 0.0920 | 0.0920 | - |
Jan 12, 2024 | 0.0852 | 0.0852 | 0.0852 | 0.0852 | 0.0852 | - |
Jan 11, 2024 | 0.0858 | 0.0896 | 0.0858 | 0.0896 | 0.0896 | - |
Jan 10, 2024 | 0.0818 | 0.0842 | 0.0818 | 0.0842 | 0.0842 | - |
Jan 09, 2024 | 0.0886 | 0.0886 | 0.0878 | 0.0878 | 0.0878 | - |
Jan 08, 2024 | 0.0598 | 0.0820 | 0.0598 | 0.0820 | 0.0820 | - |
Jan 05, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Jan 04, 2024 | 0.0548 | 0.0548 | 0.0548 | 0.0548 | 0.0548 | - |
Jan 03, 2024 | 0.0584 | 0.0662 | 0.0584 | 0.0662 | 0.0662 | - |
Jan 02, 2024 | 0.0644 | 0.0644 | 0.0644 | 0.0644 | 0.0644 | - |
Dec 29, 2023 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
Dec 28, 2023 | 0.0658 | 0.0658 | 0.0658 | 0.0658 | 0.0658 | - |
Dec 27, 2023 | 0.0588 | 0.0618 | 0.0588 | 0.0618 | 0.0618 | - |
Dec 22, 2023 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | - |
Dec 21, 2023 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | - |
Dec 20, 2023 | 0.0566 | 0.0566 | 0.0566 | 0.0566 | 0.0566 | - |
Dec 19, 2023 | 0.0552 | 0.0618 | 0.0552 | 0.0618 | 0.0618 | - |
Dec 18, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Dec 15, 2023 | 0.0492 | 0.0612 | 0.0492 | 0.0612 | 0.0612 | - |
Dec 14, 2023 | 0.0556 | 0.0556 | 0.0556 | 0.0556 | 0.0556 | - |
Dec 13, 2023 | 0.0536 | 0.0610 | 0.0536 | 0.0610 | 0.0610 | - |
Dec 12, 2023 | 0.0546 | 0.0546 | 0.0546 | 0.0546 | 0.0546 | - |
Dec 11, 2023 | 0.0508 | 0.0604 | 0.0508 | 0.0604 | 0.0604 | - |
Dec 08, 2023 | 0.0508 | 0.0584 | 0.0508 | 0.0580 | 0.0580 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |