Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 0.004060 | 0.004108 | 0.003944 | 0.003969 | 0.003969 | - |
Apr 22, 2024 | 0.004551 | 0.004590 | 0.004009 | 0.004060 | 0.004060 | 1 |
Apr 21, 2024 | 0.004552 | 0.004577 | 0.004534 | 0.004551 | 0.004551 | - |
Apr 20, 2024 | 0.004519 | 0.004566 | 0.004499 | 0.004552 | 0.004552 | - |
Apr 19, 2024 | 0.004559 | 0.004592 | 0.004496 | 0.004519 | 0.004519 | - |
Apr 18, 2024 | 0.004454 | 0.004561 | 0.004441 | 0.004559 | 0.004559 | 1 |
Apr 17, 2024 | 0.004542 | 0.004568 | 0.004407 | 0.004454 | 0.004454 | - |
Apr 16, 2024 | 0.004532 | 0.004562 | 0.004473 | 0.004542 | 0.004542 | - |
Apr 15, 2024 | 0.004617 | 0.004654 | 0.004501 | 0.004532 | 0.004532 | - |
Apr 14, 2024 | 0.004557 | 0.004618 | 0.004493 | 0.004617 | 0.004617 | - |
Apr 13, 2024 | 0.004667 | 0.004690 | 0.004466 | 0.004557 | 0.004557 | - |
Apr 12, 2024 | 0.004768 | 0.004808 | 0.004614 | 0.004667 | 0.004667 | - |
Apr 11, 2024 | 0.004786 | 0.004808 | 0.004750 | 0.004768 | 0.004768 | - |
Apr 10, 2024 | 0.004733 | 0.004802 | 0.004678 | 0.004786 | 0.004786 | - |
Apr 09, 2024 | 0.004822 | 0.004827 | 0.004708 | 0.004733 | 0.004733 | - |
Apr 08, 2024 | 0.004916 | 0.005029 | 0.004814 | 0.004822 | 0.004822 | - |
Apr 07, 2024 | 0.004901 | 0.004950 | 0.004897 | 0.004916 | 0.004916 | - |
Apr 06, 2024 | 0.004859 | 0.004922 | 0.004845 | 0.004901 | 0.004901 | - |
Apr 05, 2024 | 0.004880 | 0.004891 | 0.004792 | 0.004859 | 0.004859 | - |
Apr 04, 2024 | 0.004790 | 0.004907 | 0.004754 | 0.004880 | 0.004880 | - |
Apr 03, 2024 | 0.004766 | 0.004819 | 0.004738 | 0.004790 | 0.004790 | - |
Apr 02, 2024 | 0.004929 | 0.004929 | 0.004735 | 0.004766 | 0.004766 | - |
Apr 01, 2024 | 0.004990 | 0.004991 | 0.004868 | 0.004929 | 0.004929 | - |
Mar 31, 2024 | 0.004927 | 0.004990 | 0.004926 | 0.004990 | 0.004990 | - |
Mar 30, 2024 | 0.004935 | 0.004951 | 0.004925 | 0.004927 | 0.004927 | - |
Mar 29, 2024 | 0.005375 | 0.005388 | 0.004908 | 0.004935 | 0.004935 | - |
Mar 28, 2024 | 0.004920 | 0.005401 | 0.004555 | 0.005375 | 0.005375 | - |
Mar 27, 2024 | 0.004789 | 0.005116 | 0.004780 | 0.004920 | 0.004920 | - |
Mar 26, 2024 | 0.004761 | 0.004817 | 0.004740 | 0.004789 | 0.004789 | - |
Mar 25, 2024 | 0.004773 | 0.004807 | 0.004654 | 0.004761 | 0.004761 | - |
Mar 24, 2024 | 0.004553 | 0.004798 | 0.004546 | 0.004773 | 0.004773 | - |
Mar 23, 2024 | 0.004515 | 0.004618 | 0.004483 | 0.004553 | 0.004553 | - |
Mar 22, 2024 | 0.004806 | 0.005100 | 0.004442 | 0.004515 | 0.004515 | 4 |
Mar 21, 2024 | 0.004896 | 0.004901 | 0.004784 | 0.004806 | 0.004806 | - |
Mar 20, 2024 | 0.004684 | 0.004901 | 0.004642 | 0.004896 | 0.004896 | - |
Mar 19, 2024 | 0.004885 | 0.004901 | 0.004664 | 0.004684 | 0.004684 | - |
Mar 18, 2024 | 0.005279 | 0.005288 | 0.004238 | 0.004885 | 0.004885 | - |
Mar 17, 2024 | 0.003082 | 0.005280 | 0.000804 | 0.005279 | 0.005279 | 187 |
Mar 16, 2024 | 0.005488 | 0.005531 | 0.003062 | 0.003082 | 0.003082 | - |
Mar 15, 2024 | 0.005575 | 0.005638 | 0.005156 | 0.005488 | 0.005488 | - |
Mar 14, 2024 | 0.005192 | 0.005686 | 0.003080 | 0.005575 | 0.005575 | - |
Mar 13, 2024 | 0.003502 | 0.005229 | 0.003498 | 0.005192 | 0.005192 | - |
Mar 12, 2024 | 0.006057 | 0.006087 | 0.003410 | 0.003502 | 0.003502 | - |
Mar 11, 2024 | 0.002951 | 0.006112 | 0.002908 | 0.006057 | 0.006057 | - |
Mar 10, 2024 | 0.002933 | 0.002987 | 0.002926 | 0.002951 | 0.002951 | - |
Mar 09, 2024 | 0.002928 | 0.002939 | 0.002919 | 0.002933 | 0.002933 | - |
Mar 08, 2024 | 0.004503 | 0.004685 | 0.001001 | 0.002928 | 0.002928 | - |
Mar 07, 2024 | 0.003111 | 0.004828 | 0.003097 | 0.004503 | 0.004503 | 48 |
Mar 06, 2024 | 0.004241 | 0.005335 | 0.003083 | 0.003111 | 0.003111 | - |
Mar 05, 2024 | 0.005951 | 0.005951 | 0.002164 | 0.004241 | 0.004241 | 142 |
Mar 04, 2024 | 0.003215 | 0.005956 | 0.003204 | 0.005951 | 0.005951 | 13 |
Mar 03, 2024 | 0.002828 | 0.003218 | 0.001909 | 0.003215 | 0.003215 | - |
Mar 02, 2024 | 0.001042 | 0.002831 | 0.000988 | 0.002828 | 0.002828 | - |
Mar 01, 2024 | 0.004877 | 0.009412 | 0.001042 | 0.001042 | 0.001042 | 443 |
Feb 29, 2024 | 0.004281 | 0.005065 | 0.004238 | 0.004877 | 0.004877 | 707 |
Feb 28, 2024 | 0.004012 | 0.004334 | 0.003992 | 0.004281 | 0.004281 | 82 |
Feb 27, 2024 | 0.003877 | 0.004076 | 0.003873 | 0.004012 | 0.004012 | - |
Feb 26, 2024 | 0.003961 | 0.006708 | 0.003858 | 0.003877 | 0.003877 | 343 |
Feb 25, 2024 | 0.003953 | 0.003967 | 0.003945 | 0.003961 | 0.003961 | - |
Feb 24, 2024 | 0.003924 | 0.003957 | 0.003917 | 0.003953 | 0.003953 | - |
Feb 23, 2024 | 0.003952 | 0.004040 | 0.003924 | 0.003924 | 0.003924 | - |
Feb 22, 2024 | 0.001809 | 0.003953 | 0.001602 | 0.003952 | 0.003952 | 42 |
Feb 21, 2024 | 0.002427 | 0.003526 | 0.001804 | 0.001809 | 0.001809 | 71 |
Feb 20, 2024 | 0.002410 | 0.002444 | 0.002383 | 0.002427 | 0.002427 | - |
Feb 19, 2024 | 0.003178 | 0.003201 | 0.002409 | 0.002410 | 0.002410 | - |
Feb 18, 2024 | 0.002564 | 0.003194 | 0.002549 | 0.003178 | 0.003178 | 3 |
Feb 17, 2024 | 0.002581 | 0.002581 | 0.002532 | 0.002564 | 0.002564 | - |
Feb 16, 2024 | 0.002572 | 0.002590 | 0.002562 | 0.002581 | 0.002581 | - |
Feb 15, 2024 | 0.002569 | 0.002601 | 0.002554 | 0.002572 | 0.002572 | - |
Feb 14, 2024 | 0.002499 | 0.002574 | 0.002484 | 0.002569 | 0.002569 | - |
Feb 13, 2024 | 0.002508 | 0.002515 | 0.002456 | 0.002499 | 0.002499 | - |
Feb 12, 2024 | 0.003234 | 0.003238 | 0.002433 | 0.002508 | 0.002508 | - |
Feb 11, 2024 | 0.003303 | 0.007391 | 0.003219 | 0.003234 | 0.003234 | 430 |
Feb 10, 2024 | 0.003268 | 0.003325 | 0.003254 | 0.003303 | 0.003303 | - |
Feb 09, 2024 | 0.003166 | 0.003320 | 0.003163 | 0.003268 | 0.003268 | - |
Feb 08, 2024 | 0.003109 | 0.003181 | 0.003109 | 0.003166 | 0.003166 | - |
Feb 07, 2024 | 0.003043 | 0.003112 | 0.003024 | 0.003109 | 0.003109 | - |
Feb 06, 2024 | 0.003019 | 0.003057 | 0.003011 | 0.003043 | 0.003043 | - |
Feb 05, 2024 | 0.003014 | 0.003065 | 0.002997 | 0.003019 | 0.003019 | - |
Feb 04, 2024 | 0.003036 | 0.003043 | 0.003003 | 0.003014 | 0.003014 | - |
Feb 03, 2024 | 0.003047 | 0.003056 | 0.003031 | 0.003036 | 0.003036 | - |
Feb 02, 2024 | 0.003042 | 0.003062 | 0.003014 | 0.003047 | 0.003047 | - |
Feb 01, 2024 | 0.004727 | 0.004732 | 0.002975 | 0.003042 | 0.003042 | - |
Jan 31, 2024 | 0.003121 | 0.004846 | 0.003107 | 0.004727 | 0.004727 | - |
Jan 30, 2024 | 0.003139 | 0.003172 | 0.003111 | 0.003121 | 0.003121 | - |
Jan 29, 2024 | 0.004832 | 0.004836 | 0.003057 | 0.003139 | 0.003139 | - |
Jan 28, 2024 | 0.003094 | 0.004922 | 0.003086 | 0.004832 | 0.004832 | - |
Jan 27, 2024 | 0.004857 | 0.004863 | 0.003057 | 0.003094 | 0.003094 | - |
Jan 26, 2024 | 0.004952 | 0.004981 | 0.003125 | 0.004857 | 0.004857 | 124 |
Jan 25, 2024 | 0.001653 | 0.004993 | 0.001652 | 0.004952 | 0.004952 | 9 |
Jan 24, 2024 | 0.001647 | 0.001662 | 0.001639 | 0.001653 | 0.001653 | - |
Jan 23, 2024 | 0.001973 | 0.002006 | 0.001638 | 0.001647 | 0.001647 | - |
Jan 22, 2024 | 0.003725 | 0.003734 | 0.001973 | 0.001973 | 0.001973 | - |
Jan 21, 2024 | 0.003733 | 0.003747 | 0.003723 | 0.003725 | 0.003725 | - |
Jan 20, 2024 | 0.006159 | 0.006164 | 0.003718 | 0.003733 | 0.003733 | - |
Jan 19, 2024 | 0.001971 | 0.006234 | 0.001318 | 0.006159 | 0.006159 | 29 |
Jan 18, 2024 | 0.002018 | 0.002023 | 0.001951 | 0.001971 | 0.001971 | - |
Jan 17, 2024 | 0.002031 | 0.002033 | 0.002001 | 0.002018 | 0.002018 | - |
Jan 16, 2024 | 0.002722 | 0.002731 | 0.001998 | 0.002031 | 0.002031 | - |
Jan 15, 2024 | 0.001300 | 0.002726 | 0.001299 | 0.002722 | 0.002722 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |