Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 52,000 |
May 07, 2024 | 0.0670 | 0.0670 | 0.0665 | 0.0665 | 0.0665 | - |
May 06, 2024 | 0.0680 | 0.0685 | 0.0680 | 0.0685 | 0.0685 | - |
May 03, 2024 | 0.0685 | 0.0695 | 0.0685 | 0.0695 | 0.0695 | - |
May 02, 2024 | 0.0690 | 0.0690 | 0.0685 | 0.0685 | 0.0685 | - |
Apr 30, 2024 | 0.0655 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | - |
Apr 29, 2024 | 0.0620 | 0.0635 | 0.0620 | 0.0635 | 0.0635 | - |
Apr 26, 2024 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | - |
Apr 25, 2024 | 0.0650 | 0.0650 | 0.0635 | 0.0635 | 0.0635 | - |
Apr 24, 2024 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | - |
Apr 23, 2024 | 0.0670 | 0.0670 | 0.0660 | 0.0665 | 0.0665 | - |
Apr 22, 2024 | 0.0650 | 0.0660 | 0.0650 | 0.0660 | 0.0660 | - |
Apr 19, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Apr 18, 2024 | 0.0690 | 0.0695 | 0.0690 | 0.0695 | 0.0695 | - |
Apr 17, 2024 | 0.0710 | 0.0710 | 0.0695 | 0.0695 | 0.0695 | - |
Apr 16, 2024 | 0.0715 | 0.0715 | 0.0705 | 0.0705 | 0.0705 | - |
Apr 15, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
Apr 12, 2024 | 0.0755 | 0.0765 | 0.0755 | 0.0765 | 0.0765 | - |
Apr 11, 2024 | 0.0755 | 0.0760 | 0.0755 | 0.0760 | 0.0760 | - |
Apr 10, 2024 | 0.0755 | 0.0755 | 0.0750 | 0.0750 | 0.0750 | - |
Apr 09, 2024 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | - |
Apr 08, 2024 | 0.0755 | 0.0760 | 0.0755 | 0.0760 | 0.0760 | - |
Apr 05, 2024 | 0.0755 | 0.0760 | 0.0755 | 0.0760 | 0.0760 | - |
Apr 04, 2024 | 0.0800 | 0.0800 | 0.0765 | 0.0765 | 0.0765 | - |
Apr 03, 2024 | 0.0820 | 0.0820 | 0.0805 | 0.0815 | 0.0815 | - |
Apr 02, 2024 | 0.0815 | 0.0825 | 0.0815 | 0.0815 | 0.0815 | - |
Mar 28, 2024 | 0.0710 | 0.0735 | 0.0710 | 0.0735 | 0.0735 | - |
Mar 27, 2024 | 0.0707 | 0.0723 | 0.0707 | 0.0723 | 0.0723 | - |
Mar 26, 2024 | 0.0730 | 0.0737 | 0.0727 | 0.0737 | 0.0737 | - |
Mar 25, 2024 | 0.0720 | 0.0724 | 0.0720 | 0.0724 | 0.0724 | - |
Mar 22, 2024 | 0.0729 | 0.0729 | 0.0720 | 0.0728 | 0.0728 | - |
Mar 21, 2024 | 0.0741 | 0.0741 | 0.0722 | 0.0731 | 0.0731 | - |
Mar 20, 2024 | 0.0703 | 0.0734 | 0.0703 | 0.0734 | 0.0734 | - |
Mar 19, 2024 | 0.0689 | 0.0699 | 0.0689 | 0.0699 | 0.0699 | - |
Mar 18, 2024 | 0.0672 | 0.0672 | 0.0661 | 0.0668 | 0.0668 | - |
Mar 15, 2024 | 0.0665 | 0.0667 | 0.0660 | 0.0667 | 0.0667 | - |
Mar 14, 2024 | 0.0683 | 0.0685 | 0.0683 | 0.0685 | 0.0685 | - |
Mar 13, 2024 | 0.0679 | 0.0689 | 0.0679 | 0.0689 | 0.0689 | - |
Mar 12, 2024 | 0.0667 | 0.0677 | 0.0667 | 0.0677 | 0.0677 | - |
Mar 11, 2024 | 0.0665 | 0.0676 | 0.0665 | 0.0676 | 0.0676 | - |
Mar 08, 2024 | 0.0676 | 0.0676 | 0.0668 | 0.0673 | 0.0673 | - |
Mar 07, 2024 | 0.0668 | 0.0675 | 0.0668 | 0.0675 | 0.0675 | - |
Mar 06, 2024 | 0.0680 | 0.0681 | 0.0680 | 0.0681 | 0.0681 | - |
Mar 05, 2024 | 0.0676 | 0.0685 | 0.0673 | 0.0685 | 0.0685 | - |
Mar 04, 2024 | 0.0687 | 0.0687 | 0.0675 | 0.0675 | 0.0675 | - |
Mar 01, 2024 | 0.0690 | 0.0693 | 0.0690 | 0.0693 | 0.0693 | - |
Feb 29, 2024 | 0.0679 | 0.0691 | 0.0679 | 0.0691 | 0.0691 | - |
Feb 28, 2024 | 0.0663 | 0.0663 | 0.0659 | 0.0659 | 0.0659 | - |
Feb 27, 2024 | 0.0662 | 0.0662 | 0.0660 | 0.0661 | 0.0661 | - |
Feb 26, 2024 | 0.0689 | 0.0689 | 0.0683 | 0.0686 | 0.0686 | - |
Feb 23, 2024 | 0.0688 | 0.0691 | 0.0688 | 0.0688 | 0.0688 | - |
Feb 22, 2024 | 0.0679 | 0.0686 | 0.0676 | 0.0686 | 0.0686 | - |
Feb 21, 2024 | 0.0662 | 0.0685 | 0.0662 | 0.0685 | 0.0685 | - |
Feb 20, 2024 | 0.0614 | 0.0629 | 0.0614 | 0.0629 | 0.0629 | - |
Feb 19, 2024 | 0.0612 | 0.0616 | 0.0611 | 0.0616 | 0.0616 | - |
Feb 16, 2024 | 0.0630 | 0.0631 | 0.0627 | 0.0631 | 0.0631 | - |
Feb 15, 2024 | 0.0632 | 0.0636 | 0.0632 | 0.0636 | 0.0636 | - |
Feb 14, 2024 | 0.0626 | 0.0633 | 0.0626 | 0.0633 | 0.0633 | - |
Feb 13, 2024 | 0.0626 | 0.0629 | 0.0623 | 0.0629 | 0.0629 | - |
Feb 12, 2024 | 0.0608 | 0.0617 | 0.0608 | 0.0617 | 0.0617 | - |
Feb 09, 2024 | 0.0606 | 0.0613 | 0.0606 | 0.0613 | 0.0613 | - |
Feb 08, 2024 | 0.0607 | 0.0613 | 0.0607 | 0.0613 | 0.0613 | - |
Feb 07, 2024 | 0.0609 | 0.0645 | 0.0606 | 0.0645 | 0.0645 | - |
Feb 06, 2024 | 0.0600 | 0.0636 | 0.0600 | 0.0636 | 0.0636 | - |
Feb 05, 2024 | 0.0614 | 0.0636 | 0.0594 | 0.0636 | 0.0636 | - |
Feb 02, 2024 | 0.0619 | 0.0666 | 0.0619 | 0.0666 | 0.0666 | - |
Feb 01, 2024 | 0.0628 | 0.0665 | 0.0625 | 0.0665 | 0.0665 | - |
Jan 31, 2024 | 0.0632 | 0.0669 | 0.0632 | 0.0669 | 0.0669 | - |
Jan 30, 2024 | 0.0625 | 0.0665 | 0.0625 | 0.0665 | 0.0665 | - |
Jan 29, 2024 | 0.0612 | 0.0644 | 0.0612 | 0.0644 | 0.0644 | - |
Jan 26, 2024 | 0.0609 | 0.0645 | 0.0609 | 0.0645 | 0.0645 | - |
Jan 25, 2024 | 0.0629 | 0.0651 | 0.0626 | 0.0651 | 0.0651 | - |
Jan 24, 2024 | 0.0618 | 0.0662 | 0.0618 | 0.0662 | 0.0662 | - |
Jan 23, 2024 | 0.0616 | 0.0659 | 0.0616 | 0.0659 | 0.0659 | - |
Jan 22, 2024 | 0.0631 | 0.0673 | 0.0631 | 0.0673 | 0.0673 | - |
Jan 19, 2024 | 0.0670 | 0.0705 | 0.0670 | 0.0705 | 0.0705 | - |
Jan 18, 2024 | 0.0655 | 0.0698 | 0.0655 | 0.0698 | 0.0698 | - |
Jan 17, 2024 | 0.0671 | 0.0702 | 0.0668 | 0.0702 | 0.0702 | - |
Jan 16, 2024 | 0.0686 | 0.0720 | 0.0683 | 0.0720 | 0.0720 | - |
Jan 15, 2024 | 0.0686 | 0.0727 | 0.0686 | 0.0727 | 0.0727 | - |
Jan 12, 2024 | 0.0685 | 0.0710 | 0.0682 | 0.0710 | 0.0710 | - |
Jan 11, 2024 | 0.0703 | 0.0737 | 0.0703 | 0.0737 | 0.0737 | - |
Jan 10, 2024 | 0.0724 | 0.0742 | 0.0718 | 0.0742 | 0.0742 | - |
Jan 09, 2024 | 0.0704 | 0.0738 | 0.0704 | 0.0738 | 0.0738 | - |
Jan 08, 2024 | 0.0710 | 0.0739 | 0.0710 | 0.0739 | 0.0739 | - |
Jan 05, 2024 | 0.0740 | 0.0776 | 0.0740 | 0.0776 | 0.0776 | - |
Jan 04, 2024 | 0.0713 | 0.0725 | 0.0687 | 0.0725 | 0.0725 | - |
Jan 03, 2024 | 0.0639 | 0.0676 | 0.0639 | 0.0676 | 0.0676 | - |
Jan 02, 2024 | 0.0622 | 0.0662 | 0.0619 | 0.0662 | 0.0662 | - |
Dec 29, 2023 | 0.0601 | 0.0604 | 0.0601 | 0.0604 | 0.0604 | - |
Dec 28, 2023 | 0.0610 | 0.0645 | 0.0610 | 0.0645 | 0.0645 | - |
Dec 27, 2023 | 0.0625 | 0.0654 | 0.0622 | 0.0654 | 0.0654 | - |
Dec 22, 2023 | 0.0634 | 0.0665 | 0.0634 | 0.0665 | 0.0665 | - |
Dec 21, 2023 | 0.0641 | 0.0673 | 0.0633 | 0.0673 | 0.0673 | - |
Dec 20, 2023 | 0.0629 | 0.0663 | 0.0629 | 0.0663 | 0.0663 | - |
Dec 19, 2023 | 0.0584 | 0.0621 | 0.0584 | 0.0621 | 0.0621 | - |
Dec 18, 2023 | 0.0567 | 0.0611 | 0.0567 | 0.0611 | 0.0611 | - |
Dec 15, 2023 | 0.0579 | 0.0614 | 0.0579 | 0.0614 | 0.0614 | - |
Dec 14, 2023 | 0.0586 | 0.0617 | 0.0586 | 0.0617 | 0.0617 | - |
Dec 13, 2023 | 0.0592 | 0.0615 | 0.0586 | 0.0615 | 0.0615 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |