Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.0413 | 0.0413 | 0.0413 | 0.0413 | 0.0413 | - |
Apr 23, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Apr 22, 2024 | 0.0413 | 0.0413 | 0.0413 | 0.0413 | 0.0413 | - |
Apr 19, 2024 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | - |
Apr 18, 2024 | 0.0445 | 0.0445 | 0.0445 | 0.0445 | 0.0445 | - |
Apr 17, 2024 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | - |
Apr 16, 2024 | 0.0447 | 0.0447 | 0.0447 | 0.0447 | 0.0447 | - |
Apr 15, 2024 | 0.0447 | 0.0447 | 0.0447 | 0.0447 | 0.0447 | - |
Apr 12, 2024 | 0.0445 | 0.0445 | 0.0445 | 0.0445 | 0.0445 | - |
Apr 11, 2024 | 0.0479 | 0.0479 | 0.0479 | 0.0479 | 0.0479 | - |
Apr 10, 2024 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | - |
Apr 09, 2024 | 0.0477 | 0.0477 | 0.0477 | 0.0477 | 0.0477 | - |
Apr 08, 2024 | 0.0477 | 0.0477 | 0.0477 | 0.0477 | 0.0477 | - |
Apr 05, 2024 | 0.0479 | 0.0479 | 0.0479 | 0.0479 | 0.0479 | - |
Apr 04, 2024 | 0.0447 | 0.0447 | 0.0447 | 0.0447 | 0.0447 | - |
Apr 03, 2024 | 0.0413 | 0.0413 | 0.0413 | 0.0413 | 0.0413 | - |
Apr 02, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 28, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 27, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 25, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 21, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 20, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 19, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 18, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 14, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 13, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 11, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 08, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 07, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 06, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 05, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 04, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 01, 2024 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | - |
Feb 29, 2024 | 0.0512 | 0.0512 | 0.0512 | 0.0512 | 0.0512 | - |
Feb 28, 2024 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | - |
Feb 27, 2024 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | - |
Feb 26, 2024 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | - |
Feb 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Feb 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Feb 21, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Feb 20, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Feb 19, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Feb 16, 2024 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | - |
Feb 15, 2024 | 0.0554 | 0.0554 | 0.0554 | 0.0554 | 0.0554 | - |
Feb 14, 2024 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | - |
Feb 13, 2024 | 0.0556 | 0.0556 | 0.0556 | 0.0556 | 0.0556 | - |
Feb 12, 2024 | 0.0554 | 0.0554 | 0.0554 | 0.0554 | 0.0554 | - |
Feb 09, 2024 | 0.0556 | 0.0556 | 0.0556 | 0.0556 | 0.0556 | - |
Feb 08, 2024 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | - |
Feb 07, 2024 | 0.0589 | 0.0589 | 0.0589 | 0.0589 | 0.0589 | - |
Feb 06, 2024 | 0.0589 | 0.0589 | 0.0589 | 0.0589 | 0.0589 | 15,500 |
Feb 05, 2024 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | - |
Feb 02, 2024 | 0.0588 | 0.0588 | 0.0588 | 0.0588 | 0.0588 | - |
Feb 01, 2024 | 0.0589 | 0.0589 | 0.0589 | 0.0589 | 0.0589 | - |
Jan 31, 2024 | 0.0589 | 0.0589 | 0.0589 | 0.0589 | 0.0589 | - |
Jan 30, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
Jan 29, 2024 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | - |
Jan 26, 2024 | 0.0654 | 0.0654 | 0.0654 | 0.0654 | 0.0654 | - |
Jan 25, 2024 | 0.0648 | 0.0648 | 0.0648 | 0.0648 | 0.0648 | - |
Jan 24, 2024 | 0.0653 | 0.0653 | 0.0653 | 0.0653 | 0.0653 | - |
Jan 23, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jan 22, 2024 | 0.0651 | 0.0651 | 0.0651 | 0.0651 | 0.0651 | - |
Jan 19, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jan 18, 2024 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | - |
Jan 17, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jan 16, 2024 | 0.0648 | 0.0648 | 0.0648 | 0.0648 | 0.0648 | - |
Jan 15, 2024 | 0.0616 | 0.0616 | 0.0616 | 0.0616 | 0.0616 | - |
Jan 12, 2024 | 0.0616 | 0.0616 | 0.0616 | 0.0616 | 0.0616 | - |
Jan 11, 2024 | 0.0752 | 0.0753 | 0.0752 | 0.0753 | 0.0753 | 55,889 |
Jan 10, 2024 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | - |
Jan 09, 2024 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | - |
Jan 08, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jan 05, 2024 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | - |
Jan 04, 2024 | 0.0553 | 0.0553 | 0.0553 | 0.0553 | 0.0553 | - |
Jan 03, 2024 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | - |
Jan 02, 2024 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | - |
Dec 29, 2023 | 0.0583 | 0.0583 | 0.0583 | 0.0583 | 0.0583 | - |
Dec 28, 2023 | 0.0582 | 0.0582 | 0.0582 | 0.0582 | 0.0582 | - |
Dec 27, 2023 | 0.0587 | 0.0587 | 0.0587 | 0.0587 | 0.0587 | - |
Dec 22, 2023 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | - |
Dec 21, 2023 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | - |
Dec 20, 2023 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | - |
Dec 19, 2023 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | - |
Dec 18, 2023 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | - |
Dec 15, 2023 | 0.0546 | 0.0546 | 0.0546 | 0.0546 | 0.0546 | - |
Dec 14, 2023 | 0.0513 | 0.0513 | 0.0513 | 0.0513 | 0.0513 | - |
Dec 13, 2023 | 0.0548 | 0.0548 | 0.0548 | 0.0548 | 0.0548 | - |
Dec 12, 2023 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | - |
Dec 11, 2023 | 0.0618 | 0.0618 | 0.0618 | 0.0618 | 0.0618 | - |
Dec 08, 2023 | 0.0618 | 0.0618 | 0.0618 | 0.0618 | 0.0618 | - |
Dec 07, 2023 | 0.0618 | 0.0618 | 0.0618 | 0.0618 | 0.0618 | - |
Dec 06, 2023 | 0.0618 | 0.0618 | 0.0618 | 0.0618 | 0.0618 | - |
Dec 05, 2023 | 0.0581 | 0.0581 | 0.0581 | 0.0581 | 0.0581 | - |
Dec 04, 2023 | 0.0581 | 0.0581 | 0.0581 | 0.0581 | 0.0581 | - |
Dec 01, 2023 | 0.0611 | 0.0611 | 0.0611 | 0.0611 | 0.0611 | - |
Nov 30, 2023 | 0.0639 | 0.0639 | 0.0639 | 0.0639 | 0.0639 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |