Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.0752 | 0.0780 | 0.0752 | 0.0754 | 0.0754 | - |
Apr 29, 2024 | 0.0756 | 0.0798 | 0.0756 | 0.0780 | 0.0780 | - |
Apr 26, 2024 | 0.0758 | 0.0772 | 0.0744 | 0.0772 | 0.0772 | - |
Apr 25, 2024 | 0.0764 | 0.0764 | 0.0738 | 0.0748 | 0.0748 | - |
Apr 24, 2024 | 0.0768 | 0.0820 | 0.0768 | 0.0806 | 0.0806 | - |
Apr 23, 2024 | 0.0700 | 0.0818 | 0.0700 | 0.0786 | 0.0786 | - |
Apr 22, 2024 | 0.0712 | 0.0752 | 0.0708 | 0.0730 | 0.0730 | - |
Apr 19, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | - |
Apr 18, 2024 | 0.0758 | 0.0758 | 0.0702 | 0.0748 | 0.0748 | - |
Apr 17, 2024 | 0.0850 | 0.0850 | 0.0738 | 0.0738 | 0.0738 | - |
Apr 16, 2024 | 0.0848 | 0.0848 | 0.0778 | 0.0802 | 0.0802 | - |
Apr 15, 2024 | 0.0852 | 0.0902 | 0.0830 | 0.0830 | 0.0830 | - |
Apr 12, 2024 | 0.0844 | 0.0880 | 0.0832 | 0.0880 | 0.0880 | - |
Apr 11, 2024 | 0.0738 | 0.0842 | 0.0716 | 0.0842 | 0.0842 | - |
Apr 10, 2024 | 0.0788 | 0.0830 | 0.0788 | 0.0824 | 0.0824 | - |
Apr 09, 2024 | 0.0762 | 0.0838 | 0.0758 | 0.0758 | 0.0758 | - |
Apr 08, 2024 | 0.0758 | 0.0776 | 0.0708 | 0.0712 | 0.0712 | - |
Apr 05, 2024 | 0.0758 | 0.0792 | 0.0758 | 0.0774 | 0.0774 | - |
Apr 04, 2024 | 0.0670 | 0.0730 | 0.0670 | 0.0730 | 0.0730 | - |
Apr 03, 2024 | 0.0624 | 0.0696 | 0.0624 | 0.0696 | 0.0696 | - |
Apr 02, 2024 | 0.0496 | 0.0644 | 0.0496 | 0.0644 | 0.0644 | - |
Mar 28, 2024 | 0.0440 | 0.0498 | 0.0440 | 0.0498 | 0.0498 | - |
Mar 27, 2024 | 0.0458 | 0.0464 | 0.0454 | 0.0464 | 0.0464 | - |
Mar 26, 2024 | 0.0486 | 0.0486 | 0.0472 | 0.0482 | 0.0482 | - |
Mar 25, 2024 | 0.0450 | 0.0498 | 0.0438 | 0.0498 | 0.0498 | - |
Mar 22, 2024 | 0.0456 | 0.0466 | 0.0438 | 0.0438 | 0.0438 | - |
Mar 21, 2024 | 0.0438 | 0.0472 | 0.0438 | 0.0472 | 0.0472 | - |
Mar 20, 2024 | 0.0414 | 0.0450 | 0.0414 | 0.0450 | 0.0450 | - |
Mar 19, 2024 | 0.0414 | 0.0434 | 0.0414 | 0.0428 | 0.0428 | - |
Mar 18, 2024 | 0.0432 | 0.0452 | 0.0432 | 0.0436 | 0.0436 | - |
Mar 15, 2024 | 0.0424 | 0.0456 | 0.0424 | 0.0456 | 0.0456 | - |
Mar 14, 2024 | 0.0418 | 0.0448 | 0.0418 | 0.0448 | 0.0448 | - |
Mar 13, 2024 | 0.0428 | 0.0450 | 0.0426 | 0.0426 | 0.0426 | - |
Mar 12, 2024 | 0.0428 | 0.0428 | 0.0382 | 0.0408 | 0.0408 | - |
Mar 11, 2024 | 0.0474 | 0.0498 | 0.0422 | 0.0452 | 0.0452 | - |
Mar 08, 2024 | 0.0478 | 0.0502 | 0.0478 | 0.0488 | 0.0488 | - |
Mar 07, 2024 | 0.0524 | 0.0550 | 0.0524 | 0.0530 | 0.0530 | - |
Mar 06, 2024 | 0.0532 | 0.0552 | 0.0518 | 0.0552 | 0.0552 | - |
Mar 05, 2024 | 0.0536 | 0.0566 | 0.0536 | 0.0544 | 0.0544 | - |
Mar 04, 2024 | 0.0454 | 0.0540 | 0.0454 | 0.0540 | 0.0540 | - |
Mar 01, 2024 | 0.0510 | 0.0510 | 0.0476 | 0.0476 | 0.0476 | - |
Feb 29, 2024 | 0.0484 | 0.0500 | 0.0440 | 0.0460 | 0.0460 | - |
Feb 28, 2024 | 0.0524 | 0.0524 | 0.0486 | 0.0486 | 0.0486 | - |
Feb 27, 2024 | 0.0514 | 0.0530 | 0.0512 | 0.0530 | 0.0530 | - |
Feb 26, 2024 | 0.0538 | 0.0540 | 0.0482 | 0.0540 | 0.0540 | - |
Feb 23, 2024 | 0.0590 | 0.0590 | 0.0544 | 0.0544 | 0.0544 | - |
Feb 22, 2024 | 0.0562 | 0.0562 | 0.0536 | 0.0546 | 0.0546 | - |
Feb 21, 2024 | 0.0594 | 0.0594 | 0.0536 | 0.0550 | 0.0550 | - |
Feb 20, 2024 | 0.0512 | 0.0518 | 0.0500 | 0.0518 | 0.0518 | - |
Feb 19, 2024 | 0.0476 | 0.0508 | 0.0476 | 0.0508 | 0.0508 | - |
Feb 16, 2024 | 0.0530 | 0.0530 | 0.0512 | 0.0522 | 0.0522 | - |
Feb 15, 2024 | 0.0572 | 0.0598 | 0.0540 | 0.0558 | 0.0558 | - |
Feb 14, 2024 | 0.0540 | 0.0540 | 0.0486 | 0.0514 | 0.0514 | - |
Feb 13, 2024 | 0.0562 | 0.0592 | 0.0562 | 0.0570 | 0.0570 | - |
Feb 12, 2024 | 0.0544 | 0.0608 | 0.0544 | 0.0594 | 0.0594 | - |
Feb 09, 2024 | 0.0588 | 0.0588 | 0.0566 | 0.0568 | 0.0568 | - |
Feb 08, 2024 | 0.0584 | 0.0584 | 0.0548 | 0.0566 | 0.0566 | - |
Feb 07, 2024 | 0.0590 | 0.0616 | 0.0508 | 0.0616 | 0.0616 | - |
Feb 06, 2024 | 0.0572 | 0.0572 | 0.0528 | 0.0532 | 0.0532 | - |
Feb 05, 2024 | 0.0558 | 0.0558 | 0.0488 | 0.0556 | 0.0556 | - |
Feb 02, 2024 | 0.0542 | 0.0562 | 0.0474 | 0.0562 | 0.0562 | - |
Feb 01, 2024 | 0.0546 | 0.0570 | 0.0546 | 0.0570 | 0.0570 | - |
Jan 31, 2024 | 0.0506 | 0.0512 | 0.0506 | 0.0512 | 0.0512 | - |
Jan 30, 2024 | 0.0422 | 0.0422 | 0.0422 | 0.0422 | 0.0422 | - |
Jan 29, 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | - |
Jan 26, 2024 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | - |
Jan 25, 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | - |
Jan 24, 2024 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | - |
Jan 23, 2024 | 0.0392 | 0.0392 | 0.0392 | 0.0392 | 0.0392 | - |
Jan 22, 2024 | 0.0392 | 0.0392 | 0.0392 | 0.0392 | 0.0392 | - |
Jan 19, 2024 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | - |
Jan 18, 2024 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | - |
Jan 17, 2024 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | - |
Jan 16, 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
Jan 15, 2024 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | - |
Jan 12, 2024 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | - |
Jan 11, 2024 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | - |
Jan 10, 2024 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | - |
Jan 09, 2024 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | - |
Jan 08, 2024 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | - |
Jan 05, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Jan 04, 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
Jan 03, 2024 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | - |
Jan 02, 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
Dec 29, 2023 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | - |
Dec 28, 2023 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | - |
Dec 27, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Dec 22, 2023 | 0.0328 | 0.0328 | 0.0328 | 0.0328 | 0.0328 | - |
Dec 21, 2023 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | - |
Dec 20, 2023 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | - |
Dec 19, 2023 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | - |
Dec 18, 2023 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | - |
Dec 15, 2023 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | - |
Dec 14, 2023 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | - |
Dec 13, 2023 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | - |
Dec 12, 2023 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | - |
Dec 11, 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
Dec 08, 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
Dec 07, 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
Dec 06, 2023 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |