Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 27, 2024 | 0.042718 | 0.042742 | 0.041825 | 0.042459 | 0.042459 | 4 |
Apr 26, 2024 | 0.043219 | 0.043409 | 0.042454 | 0.042718 | 0.042718 | - |
Apr 25, 2024 | 0.043054 | 0.043702 | 0.042120 | 0.043219 | 0.043219 | - |
Apr 24, 2024 | 0.044491 | 0.044918 | 0.042626 | 0.043054 | 0.043054 | - |
Apr 23, 2024 | 0.044780 | 0.045009 | 0.044163 | 0.044491 | 0.044491 | - |
Apr 22, 2024 | 0.043516 | 0.045038 | 0.043263 | 0.044780 | 0.044780 | - |
Apr 21, 2024 | 0.043536 | 0.044029 | 0.043072 | 0.043516 | 0.043516 | - |
Apr 20, 2024 | 0.042792 | 0.043814 | 0.042343 | 0.043536 | 0.043536 | - |
Apr 19, 2024 | 0.042549 | 0.043849 | 0.040008 | 0.042792 | 0.042792 | - |
Apr 18, 2024 | 0.041042 | 0.042895 | 0.040768 | 0.042549 | 0.042549 | - |
Apr 17, 2024 | 0.042711 | 0.043168 | 0.040161 | 0.041042 | 0.041042 | - |
Apr 16, 2024 | 0.042526 | 0.043069 | 0.041363 | 0.042711 | 0.042711 | - |
Apr 15, 2024 | 0.044014 | 0.044788 | 0.041835 | 0.042526 | 0.042526 | - |
Apr 14, 2024 | 0.042935 | 0.044093 | 0.041743 | 0.044014 | 0.044014 | - |
Apr 13, 2024 | 0.045037 | 0.045492 | 0.040825 | 0.042935 | 0.042935 | - |
Apr 12, 2024 | 0.046958 | 0.047713 | 0.044072 | 0.045037 | 0.045037 | 67 |
Apr 11, 2024 | 0.046618 | 0.047552 | 0.046428 | 0.046958 | 0.046958 | 70 |
Apr 10, 2024 | 0.045639 | 0.046889 | 0.044618 | 0.046618 | 0.046618 | - |
Apr 09, 2024 | 0.047290 | 0.047345 | 0.045108 | 0.045639 | 0.045639 | - |
Apr 08, 2024 | 0.045792 | 0.047974 | 0.045640 | 0.047290 | 0.047290 | - |
Apr 07, 2024 | 0.045497 | 0.046361 | 0.045455 | 0.045792 | 0.045792 | - |
Apr 06, 2024 | 0.044800 | 0.045938 | 0.044563 | 0.045497 | 0.045497 | - |
Apr 05, 2024 | 0.045226 | 0.045309 | 0.043603 | 0.044800 | 0.044800 | - |
Apr 04, 2024 | 0.043604 | 0.045692 | 0.042997 | 0.045226 | 0.045226 | - |
Apr 03, 2024 | 0.043199 | 0.044124 | 0.042643 | 0.043604 | 0.043604 | 2 |
Apr 02, 2024 | 0.027892 | 0.044015 | 0.026501 | 0.043199 | 0.043199 | 2 |
Apr 01, 2024 | 0.028532 | 0.028532 | 0.027248 | 0.027892 | 0.027892 | - |
Mar 31, 2024 | 0.027856 | 0.028532 | 0.027853 | 0.028532 | 0.028532 | - |
Mar 30, 2024 | 0.027957 | 0.028126 | 0.027844 | 0.027856 | 0.027856 | 58 |
Mar 29, 2024 | 0.053065 | 0.053165 | 0.027671 | 0.027957 | 0.027957 | 59 |
Mar 28, 2024 | 0.052134 | 0.053649 | 0.051727 | 0.053065 | 0.053065 | - |
Mar 27, 2024 | 0.052519 | 0.053722 | 0.051312 | 0.052134 | 0.052134 | - |
Mar 26, 2024 | 0.052478 | 0.053578 | 0.052076 | 0.052519 | 0.052519 | - |
Mar 25, 2024 | 0.050434 | 0.053285 | 0.049846 | 0.052478 | 0.052478 | - |
Mar 24, 2024 | 0.047996 | 0.050698 | 0.047892 | 0.050453 | 0.050453 | - |
Mar 23, 2024 | 0.047677 | 0.049416 | 0.047354 | 0.047996 | 0.047996 | - |
Mar 22, 2024 | 0.049108 | 0.049958 | 0.046872 | 0.047677 | 0.047677 | - |
Mar 21, 2024 | 0.050920 | 0.051006 | 0.048589 | 0.049108 | 0.049108 | - |
Mar 20, 2024 | 0.046403 | 0.051021 | 0.045643 | 0.050920 | 0.050920 | - |
Mar 19, 2024 | 0.050724 | 0.051030 | 0.046211 | 0.046403 | 0.046403 | - |
Mar 18, 2024 | 0.051308 | 0.051637 | 0.049985 | 0.050724 | 0.050724 | - |
Mar 17, 2024 | 0.048991 | 0.051599 | 0.048598 | 0.051308 | 0.051308 | - |
Mar 16, 2024 | 0.052080 | 0.052479 | 0.048678 | 0.048991 | 0.048991 | - |
Mar 15, 2024 | 0.053578 | 0.054193 | 0.049703 | 0.052080 | 0.052080 | - |
Mar 14, 2024 | 0.054841 | 0.055253 | 0.051567 | 0.053578 | 0.053578 | - |
Mar 13, 2024 | 0.053603 | 0.055226 | 0.053518 | 0.054841 | 0.054841 | - |
Mar 12, 2024 | 0.054093 | 0.054495 | 0.051950 | 0.053603 | 0.053603 | 6 |
Mar 11, 2024 | 0.051080 | 0.054594 | 0.050170 | 0.054093 | 0.054093 | 15 |
Mar 10, 2024 | 0.051375 | 0.052499 | 0.050537 | 0.051080 | 0.051080 | 9 |
Mar 09, 2024 | 0.051275 | 0.051503 | 0.051044 | 0.051375 | 0.051375 | 2 |
Mar 08, 2024 | 0.040851 | 0.051429 | 0.040401 | 0.051275 | 0.051275 | 2 |
Mar 07, 2024 | 0.040323 | 0.041494 | 0.040083 | 0.040851 | 0.040851 | - |
Mar 06, 2024 | 0.038960 | 0.041212 | 0.038366 | 0.040323 | 0.040323 | 121 |
Mar 05, 2024 | 0.049221 | 0.049671 | 0.036352 | 0.038960 | 0.038960 | 144 |
Mar 04, 2024 | 0.055546 | 0.056358 | 0.045409 | 0.049221 | 0.049221 | 29 |
Mar 03, 2024 | 0.054585 | 0.055638 | 0.054085 | 0.055546 | 0.055546 | - |
Mar 02, 2024 | 0.054962 | 0.054962 | 0.054274 | 0.054585 | 0.054585 | 2 |
Mar 01, 2024 | 0.053959 | 0.055435 | 0.053509 | 0.054962 | 0.054962 | 86 |
Feb 29, 2024 | 0.055037 | 0.055881 | 0.053241 | 0.053959 | 0.053959 | 83 |
Feb 28, 2024 | 0.050201 | 0.056010 | 0.049930 | 0.055037 | 0.055037 | 28 |
Feb 27, 2024 | 0.048531 | 0.051212 | 0.048486 | 0.050201 | 0.050201 | 32 |
Feb 26, 2024 | 0.059994 | 0.060045 | 0.045331 | 0.048531 | 0.048531 | 6 |
Feb 25, 2024 | 0.059819 | 0.060251 | 0.059536 | 0.059994 | 0.059994 | - |
Feb 24, 2024 | 0.058840 | 0.059931 | 0.058693 | 0.059819 | 0.059819 | 6 |
Feb 23, 2024 | 0.045163 | 0.059497 | 0.044867 | 0.058840 | 0.058840 | 26 |
Feb 22, 2024 | 0.046144 | 0.046266 | 0.045072 | 0.045163 | 0.045163 | 20 |
Feb 21, 2024 | 0.046533 | 0.046609 | 0.045133 | 0.046144 | 0.046144 | 4 |
Feb 20, 2024 | 0.046063 | 0.047112 | 0.045196 | 0.046533 | 0.046533 | 4 |
Feb 19, 2024 | 0.046394 | 0.046710 | 0.046030 | 0.046063 | 0.046063 | 2 |
Feb 18, 2024 | 0.066133 | 0.066263 | 0.045705 | 0.046394 | 0.046394 | 2 |
Feb 17, 2024 | 0.066791 | 0.066791 | 0.064866 | 0.066133 | 0.066133 | - |
Feb 16, 2024 | 0.066473 | 0.067265 | 0.066151 | 0.066791 | 0.066791 | - |
Feb 15, 2024 | 0.066326 | 0.067616 | 0.065762 | 0.066473 | 0.066473 | - |
Feb 14, 2024 | 0.063691 | 0.066555 | 0.063090 | 0.066326 | 0.066326 | - |
Feb 13, 2024 | 0.063961 | 0.064459 | 0.061960 | 0.063691 | 0.063691 | - |
Feb 12, 2024 | 0.061797 | 0.064325 | 0.061154 | 0.063961 | 0.063961 | - |
Feb 11, 2024 | 0.061144 | 0.062122 | 0.060973 | 0.061797 | 0.061797 | - |
Feb 10, 2024 | 0.060356 | 0.061608 | 0.060054 | 0.061144 | 0.061144 | - |
Feb 09, 2024 | 0.057989 | 0.061635 | 0.057939 | 0.060356 | 0.060356 | - |
Feb 08, 2024 | 0.056727 | 0.058282 | 0.056727 | 0.057989 | 0.057989 | - |
Feb 07, 2024 | 0.055153 | 0.056747 | 0.054742 | 0.056727 | 0.056727 | - |
Feb 06, 2024 | 0.054601 | 0.055480 | 0.054439 | 0.055153 | 0.055153 | - |
Feb 05, 2024 | 0.054496 | 0.055664 | 0.054128 | 0.054601 | 0.054601 | - |
Feb 04, 2024 | 0.055022 | 0.055158 | 0.054263 | 0.054496 | 0.054496 | - |
Feb 03, 2024 | 0.055267 | 0.055485 | 0.054927 | 0.055022 | 0.055022 | - |
Feb 02, 2024 | 0.055131 | 0.055556 | 0.054533 | 0.055267 | 0.055267 | - |
Feb 01, 2024 | 0.054515 | 0.055357 | 0.053625 | 0.055131 | 0.055131 | - |
Jan 31, 2024 | 0.054965 | 0.055946 | 0.054150 | 0.054515 | 0.054515 | - |
Jan 30, 2024 | 0.055401 | 0.056059 | 0.054752 | 0.054965 | 0.054965 | - |
Jan 29, 2024 | 0.053794 | 0.055431 | 0.053539 | 0.055401 | 0.055401 | 197 |
Jan 28, 2024 | 0.050544 | 0.053844 | 0.050043 | 0.053794 | 0.053794 | 191 |
Jan 27, 2024 | 0.050229 | 0.050631 | 0.049724 | 0.050544 | 0.050544 | 1 |
Jan 26, 2024 | 0.050721 | 0.052665 | 0.049470 | 0.050229 | 0.050229 | 1 |
Jan 25, 2024 | 0.050894 | 0.051120 | 0.050244 | 0.050721 | 0.050721 | - |
Jan 24, 2024 | 0.050572 | 0.051342 | 0.050184 | 0.050894 | 0.050894 | - |
Jan 23, 2024 | 0.050149 | 0.050959 | 0.048934 | 0.050572 | 0.050572 | - |
Jan 22, 2024 | 0.052749 | 0.052889 | 0.050066 | 0.050149 | 0.050149 | 53 |
Jan 21, 2024 | 0.052923 | 0.053141 | 0.052699 | 0.052749 | 0.052749 | 179 |
Jan 20, 2024 | 0.037874 | 0.053185 | 0.037721 | 0.052923 | 0.052923 | 123 |
Jan 19, 2024 | 0.037546 | 0.038292 | 0.036655 | 0.037874 | 0.037874 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |