Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | 1,153 |
May 03, 2024 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | - |
May 02, 2024 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | - |
May 01, 2024 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | - |
Apr 30, 2024 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | - |
Apr 29, 2024 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | - |
Apr 26, 2024 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | - |
Apr 25, 2024 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | - |
Apr 24, 2024 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | - |
Apr 23, 2024 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | - |
Apr 22, 2024 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | - |
Apr 19, 2024 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | 6,285 |
Apr 18, 2024 | 0.0951 | 0.0951 | 0.0951 | 0.0951 | 0.0951 | - |
Apr 17, 2024 | 0.0951 | 0.0951 | 0.0951 | 0.0951 | 0.0951 | - |
Apr 16, 2024 | 0.0951 | 0.0951 | 0.0951 | 0.0951 | 0.0951 | 3,500 |
Apr 15, 2024 | 0.0947 | 0.0947 | 0.0947 | 0.0947 | 0.0947 | 1,058 |
Apr 12, 2024 | 0.1016 | 0.1016 | 0.1016 | 0.1016 | 0.1016 | - |
Apr 11, 2024 | 0.1016 | 0.1016 | 0.1016 | 0.1016 | 0.1016 | - |
Apr 10, 2024 | 0.1016 | 0.1016 | 0.1016 | 0.1016 | 0.1016 | - |
Apr 09, 2024 | 0.1016 | 0.1016 | 0.1016 | 0.1016 | 0.1016 | 8,133 |
Apr 08, 2024 | 0.0923 | 0.0923 | 0.0923 | 0.0923 | 0.0923 | - |
Apr 05, 2024 | 0.1018 | 0.1018 | 0.0923 | 0.0923 | 0.0923 | 7,786 |
Apr 04, 2024 | 0.0915 | 0.0915 | 0.0915 | 0.0915 | 0.0915 | - |
Apr 03, 2024 | 0.0915 | 0.0915 | 0.0915 | 0.0915 | 0.0915 | 1,077 |
Apr 02, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Apr 01, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Mar 28, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Mar 27, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Mar 26, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 273 |
Mar 25, 2024 | 0.0771 | 0.0771 | 0.0771 | 0.0771 | 0.0771 | 10,151 |
Mar 22, 2024 | 0.0683 | 0.0683 | 0.0683 | 0.0683 | 0.0683 | - |
Mar 21, 2024 | 0.0683 | 0.0683 | 0.0683 | 0.0683 | 0.0683 | - |
Mar 20, 2024 | 0.0683 | 0.0683 | 0.0683 | 0.0683 | 0.0683 | - |
Mar 19, 2024 | 0.0683 | 0.0683 | 0.0683 | 0.0683 | 0.0683 | - |
Mar 18, 2024 | 0.0683 | 0.0683 | 0.0683 | 0.0683 | 0.0683 | - |
Mar 15, 2024 | 0.0683 | 0.0683 | 0.0683 | 0.0683 | 0.0683 | - |
Mar 14, 2024 | 0.0683 | 0.0683 | 0.0683 | 0.0683 | 0.0683 | - |
Mar 13, 2024 | 0.0683 | 0.0683 | 0.0683 | 0.0683 | 0.0683 | - |
Mar 12, 2024 | 0.0683 | 0.0683 | 0.0683 | 0.0683 | 0.0683 | - |
Mar 11, 2024 | 0.0683 | 0.0683 | 0.0683 | 0.0683 | 0.0683 | 4,986 |
Mar 08, 2024 | 0.0754 | 0.0754 | 0.0754 | 0.0754 | 0.0754 | - |
Mar 07, 2024 | 0.0754 | 0.0754 | 0.0754 | 0.0754 | 0.0754 | - |
Mar 06, 2024 | 0.0754 | 0.0754 | 0.0754 | 0.0754 | 0.0754 | - |
Mar 05, 2024 | 0.0754 | 0.0754 | 0.0754 | 0.0754 | 0.0754 | 10,006 |
Mar 04, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Mar 01, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Feb 29, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Feb 28, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Feb 27, 2024 | 0.0758 | 0.0758 | 0.0750 | 0.0750 | 0.0750 | 7,054 |
Feb 26, 2024 | 0.0726 | 0.0726 | 0.0726 | 0.0726 | 0.0726 | - |
Feb 23, 2024 | 0.0726 | 0.0726 | 0.0726 | 0.0726 | 0.0726 | 2,209 |
Feb 22, 2024 | 0.0809 | 0.0809 | 0.0809 | 0.0809 | 0.0809 | 100,235 |
Feb 21, 2024 | 0.0687 | 0.0687 | 0.0687 | 0.0687 | 0.0687 | - |
Feb 20, 2024 | 0.0687 | 0.0687 | 0.0687 | 0.0687 | 0.0687 | - |
Feb 16, 2024 | 0.0687 | 0.0687 | 0.0687 | 0.0687 | 0.0687 | - |
Feb 15, 2024 | 0.0687 | 0.0687 | 0.0687 | 0.0687 | 0.0687 | - |
Feb 14, 2024 | 0.0700 | 0.0700 | 0.0687 | 0.0687 | 0.0687 | 1,477 |
Feb 13, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 192 |
Feb 12, 2024 | 0.0762 | 0.0762 | 0.0762 | 0.0762 | 0.0762 | - |
Feb 09, 2024 | 0.0762 | 0.0762 | 0.0762 | 0.0762 | 0.0762 | - |
Feb 08, 2024 | 0.0762 | 0.0762 | 0.0762 | 0.0762 | 0.0762 | - |
Feb 07, 2024 | 0.0762 | 0.0762 | 0.0762 | 0.0762 | 0.0762 | - |
Feb 06, 2024 | 0.0762 | 0.0762 | 0.0762 | 0.0762 | 0.0762 | 1,523 |
Feb 05, 2024 | 0.0769 | 0.0769 | 0.0769 | 0.0769 | 0.0769 | - |
Feb 02, 2024 | 0.0769 | 0.0769 | 0.0769 | 0.0769 | 0.0769 | 798 |
Feb 01, 2024 | 0.0732 | 0.0732 | 0.0732 | 0.0732 | 0.0732 | 576 |
Jan 31, 2024 | 0.0737 | 0.0737 | 0.0737 | 0.0737 | 0.0737 | - |
Jan 30, 2024 | 0.0737 | 0.0737 | 0.0737 | 0.0737 | 0.0737 | - |
Jan 29, 2024 | 0.0737 | 0.0737 | 0.0737 | 0.0737 | 0.0737 | - |
Jan 26, 2024 | 0.0737 | 0.0737 | 0.0737 | 0.0737 | 0.0737 | 205 |
Jan 25, 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
Jan 24, 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
Jan 23, 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
Jan 22, 2024 | 0.0781 | 0.0781 | 0.0770 | 0.0770 | 0.0770 | 23,227 |
Jan 19, 2024 | 0.0786 | 0.0786 | 0.0786 | 0.0786 | 0.0786 | - |
Jan 18, 2024 | 0.0786 | 0.0786 | 0.0786 | 0.0786 | 0.0786 | 157 |
Jan 17, 2024 | 0.0839 | 0.0839 | 0.0839 | 0.0839 | 0.0839 | - |
Jan 16, 2024 | 0.0839 | 0.0839 | 0.0839 | 0.0839 | 0.0839 | - |
Jan 12, 2024 | 0.0839 | 0.0839 | 0.0839 | 0.0839 | 0.0839 | - |
Jan 11, 2024 | 0.0839 | 0.0839 | 0.0839 | 0.0839 | 0.0839 | - |
Jan 10, 2024 | 0.0839 | 0.0839 | 0.0839 | 0.0839 | 0.0839 | 128 |
Jan 09, 2024 | 0.0808 | 0.0808 | 0.0808 | 0.0808 | 0.0808 | 1,173 |
Jan 08, 2024 | 0.0848 | 0.0848 | 0.0848 | 0.0848 | 0.0848 | - |
Jan 05, 2024 | 0.0848 | 0.0848 | 0.0848 | 0.0848 | 0.0848 | - |
Jan 04, 2024 | 0.0848 | 0.0848 | 0.0848 | 0.0848 | 0.0848 | - |
Jan 03, 2024 | 0.0848 | 0.0848 | 0.0848 | 0.0848 | 0.0848 | - |
Jan 02, 2024 | 0.0848 | 0.0848 | 0.0848 | 0.0848 | 0.0848 | - |
Dec 29, 2023 | 0.0513 | 0.0848 | 0.0513 | 0.0848 | 0.0848 | 1,281 |
Dec 28, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Dec 27, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Dec 26, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Dec 22, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Dec 21, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 16,906 |
Dec 20, 2023 | 0.0800 | 0.1220 | 0.0800 | 0.1220 | 0.1220 | 6,478 |
Dec 19, 2023 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 1,040 |
Dec 18, 2023 | 0.0869 | 0.0869 | 0.0830 | 0.0830 | 0.0830 | 1,056 |
Dec 15, 2023 | 0.0811 | 0.0811 | 0.0811 | 0.0811 | 0.0811 | - |
Dec 14, 2023 | 0.0811 | 0.0811 | 0.0811 | 0.0811 | 0.0811 | - |
Dec 13, 2023 | 0.0811 | 0.0811 | 0.0811 | 0.0811 | 0.0811 | 337 |
Dec 12, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 5,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |