Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0299 | 0.0299 | 10,000 |
May 02, 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
Apr 30, 2024 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | - |
Apr 29, 2024 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | - |
Apr 26, 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | - |
Apr 25, 2024 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | - |
Apr 24, 2024 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | - |
Apr 23, 2024 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | - |
Apr 22, 2024 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | - |
Apr 19, 2024 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | - |
Apr 18, 2024 | 0.0239 | 0.0239 | 0.0239 | 0.0239 | 0.0239 | - |
Apr 17, 2024 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | - |
Apr 16, 2024 | 0.0290 | 0.0295 | 0.0290 | 0.0295 | 0.0295 | 10,000 |
Apr 15, 2024 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | - |
Apr 12, 2024 | 0.0332 | 0.0332 | 0.0332 | 0.0332 | 0.0332 | - |
Apr 11, 2024 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | - |
Apr 10, 2024 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | - |
Apr 09, 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
Apr 08, 2024 | 0.0410 | 0.0410 | 0.0369 | 0.0369 | 0.0369 | 10,000 |
Apr 05, 2024 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | - |
Apr 04, 2024 | 0.0388 | 0.0391 | 0.0388 | 0.0391 | 0.0391 | 100,000 |
Apr 03, 2024 | 0.0409 | 0.0409 | 0.0404 | 0.0405 | 0.0405 | 8,500 |
Apr 02, 2024 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | - |
Mar 28, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
Mar 27, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
Mar 26, 2024 | 0.1973 | 0.1973 | 0.1973 | 0.1973 | 0.1973 | - |
Mar 25, 2024 | 0.5455 | 0.5455 | 0.3000 | 0.3000 | 0.3000 | 1,800 |
Mar 22, 2024 | 0.5585 | 0.5585 | 0.5585 | 0.5585 | 0.5585 | - |
Mar 21, 2024 | 0.5475 | 0.5475 | 0.5475 | 0.5475 | 0.5475 | - |
Mar 20, 2024 | 0.5845 | 0.5845 | 0.5845 | 0.5845 | 0.5845 | - |
Mar 19, 2024 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | - |
Mar 18, 2024 | 0.6085 | 0.6085 | 0.6085 | 0.6085 | 0.6085 | - |
Mar 15, 2024 | 0.6190 | 0.6190 | 0.6190 | 0.6190 | 0.6190 | - |
Mar 14, 2024 | 0.5685 | 0.5685 | 0.5685 | 0.5685 | 0.5685 | - |
Mar 13, 2024 | 0.5470 | 0.5470 | 0.5470 | 0.5470 | 0.5470 | - |
Mar 12, 2024 | 0.5075 | 0.5075 | 0.5075 | 0.5075 | 0.5075 | - |
Mar 11, 2024 | 0.4948 | 0.4948 | 0.4948 | 0.4948 | 0.4948 | - |
Mar 08, 2024 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | - |
Mar 07, 2024 | 0.5335 | 0.5335 | 0.5335 | 0.5335 | 0.5335 | - |
Mar 06, 2024 | 0.5025 | 0.5025 | 0.5025 | 0.5025 | 0.5025 | - |
Mar 05, 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
Mar 04, 2024 | 0.4388 | 0.4388 | 0.4388 | 0.4388 | 0.4388 | - |
Mar 01, 2024 | 0.4536 | 0.4536 | 0.4536 | 0.4536 | 0.4536 | - |
Feb 29, 2024 | 0.5485 | 0.5485 | 0.5485 | 0.5485 | 0.5485 | - |
Feb 28, 2024 | 0.7035 | 0.7035 | 0.7035 | 0.7035 | 0.7035 | - |
Feb 27, 2024 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | - |
Feb 26, 2024 | 0.4118 | 0.4118 | 0.4118 | 0.4118 | 0.4118 | - |
Feb 23, 2024 | 0.4082 | 0.4082 | 0.4082 | 0.4082 | 0.4082 | - |
Feb 22, 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
Feb 21, 2024 | 0.3974 | 0.3974 | 0.3974 | 0.3974 | 0.3974 | - |
Feb 20, 2024 | 0.4266 | 0.4266 | 0.4266 | 0.4266 | 0.4266 | - |
Feb 19, 2024 | 0.4526 | 0.4526 | 0.4526 | 0.4526 | 0.4526 | - |
Feb 16, 2024 | 0.4812 | 0.4812 | 0.4812 | 0.4812 | 0.4812 | - |
Feb 15, 2024 | 0.4966 | 0.4966 | 0.4966 | 0.4966 | 0.4966 | - |
Feb 14, 2024 | 0.5035 | 0.5035 | 0.5035 | 0.5035 | 0.5035 | - |
Feb 13, 2024 | 0.4972 | 0.4972 | 0.4972 | 0.4972 | 0.4972 | - |
Feb 12, 2024 | 0.4998 | 0.4998 | 0.4998 | 0.4998 | 0.4998 | - |
Feb 09, 2024 | 0.5275 | 0.5275 | 0.5275 | 0.5275 | 0.5275 | - |
Feb 08, 2024 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | - |
Feb 07, 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
Feb 06, 2024 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | - |
Feb 05, 2024 | 0.5820 | 0.5820 | 0.5820 | 0.5820 | 0.5820 | - |
Feb 02, 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
Feb 01, 2024 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | - |
Jan 31, 2024 | 0.6160 | 0.6160 | 0.6160 | 0.6160 | 0.6160 | - |
Jan 30, 2024 | 0.6110 | 0.6110 | 0.6110 | 0.6110 | 0.6110 | - |
Jan 29, 2024 | 0.5970 | 0.5970 | 0.5970 | 0.5970 | 0.5970 | - |
Jan 26, 2024 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | - |
Jan 25, 2024 | 0.5820 | 0.5820 | 0.5820 | 0.5820 | 0.5820 | - |
Jan 24, 2024 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | - |
Jan 23, 2024 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | - |
Jan 22, 2024 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | - |
Jan 19, 2024 | 0.5670 | 0.5670 | 0.5670 | 0.5670 | 0.5670 | - |
Jan 18, 2024 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | - |
Jan 17, 2024 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | - |
Jan 16, 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
Jan 15, 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | - |
Jan 12, 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | - |
Jan 11, 2024 | 0.5835 | 0.5895 | 0.5835 | 0.5895 | 0.5895 | 600 |
Jan 10, 2024 | 0.5695 | 0.5695 | 0.5695 | 0.5695 | 0.5695 | - |
Jan 09, 2024 | 0.5810 | 0.5810 | 0.5810 | 0.5810 | 0.5810 | - |
Jan 08, 2024 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | - |
Jan 05, 2024 | 0.6375 | 0.6375 | 0.6375 | 0.6375 | 0.6375 | - |
Jan 04, 2024 | 0.7355 | 0.7355 | 0.7355 | 0.7355 | 0.7355 | - |
Jan 03, 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
Jan 02, 2024 | 0.7445 | 0.7445 | 0.7445 | 0.7445 | 0.7445 | - |
Dec 29, 2023 | 0.7925 | 0.8275 | 0.7925 | 0.8260 | 0.8260 | - |
Dec 28, 2023 | 0.7975 | 0.7975 | 0.7975 | 0.7975 | 0.7975 | - |
Dec 27, 2023 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
Dec 22, 2023 | 0.6535 | 0.6535 | 0.6535 | 0.6535 | 0.6535 | - |
Dec 21, 2023 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | - |
Dec 20, 2023 | 0.7130 | 0.7130 | 0.7130 | 0.7130 | 0.7130 | - |
Dec 19, 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
Dec 18, 2023 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | - |
Dec 15, 2023 | 0.7375 | 0.7375 | 0.7375 | 0.7375 | 0.7375 | - |
Dec 14, 2023 | 0.6775 | 0.6775 | 0.6775 | 0.6775 | 0.6775 | - |
Dec 13, 2023 | 0.6640 | 0.6640 | 0.6640 | 0.6640 | 0.6640 | - |
Dec 12, 2023 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
Dec 11, 2023 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
Dec 08, 2023 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |