Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | 10,340 |
May 02, 2024 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | - |
Apr 30, 2024 | 0.0614 | 0.0614 | 0.0614 | 0.0614 | 0.0614 | - |
Apr 29, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,340 |
Apr 26, 2024 | 0.0612 | 0.0666 | 0.0612 | 0.0666 | 0.0666 | 1,750 |
Apr 25, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,250 |
Apr 24, 2024 | 0.0602 | 0.0602 | 0.0602 | 0.0602 | 0.0602 | - |
Apr 23, 2024 | 0.0592 | 0.0592 | 0.0592 | 0.0592 | 0.0592 | - |
Apr 22, 2024 | 0.0592 | 0.0592 | 0.0592 | 0.0592 | 0.0592 | - |
Apr 19, 2024 | 0.0592 | 0.0592 | 0.0592 | 0.0592 | 0.0592 | - |
Apr 18, 2024 | 0.0602 | 0.0602 | 0.0602 | 0.0602 | 0.0602 | - |
Apr 17, 2024 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | - |
Apr 16, 2024 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | - |
Apr 15, 2024 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | - |
Apr 12, 2024 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | - |
Apr 11, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
Apr 10, 2024 | 0.0616 | 0.0616 | 0.0616 | 0.0616 | 0.0616 | - |
Apr 09, 2024 | 0.0616 | 0.0616 | 0.0616 | 0.0616 | 0.0616 | - |
Apr 08, 2024 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | - |
Apr 05, 2024 | 0.0618 | 0.0618 | 0.0618 | 0.0618 | 0.0618 | - |
Apr 04, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Apr 03, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Apr 02, 2024 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | 100 |
Mar 28, 2024 | 0.0618 | 0.0620 | 0.0618 | 0.0620 | 0.0620 | 1,100 |
Mar 27, 2024 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | - |
Mar 26, 2024 | 0.0618 | 0.0618 | 0.0618 | 0.0618 | 0.0618 | - |
Mar 25, 2024 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | 1,000 |
Mar 22, 2024 | 0.0642 | 0.0690 | 0.0642 | 0.0690 | 0.0690 | 20,000 |
Mar 21, 2024 | 0.0648 | 0.0648 | 0.0622 | 0.0622 | 0.0622 | 150 |
Mar 20, 2024 | 0.0652 | 0.0652 | 0.0652 | 0.0652 | 0.0652 | - |
Mar 19, 2024 | 0.0652 | 0.0652 | 0.0652 | 0.0652 | 0.0652 | - |
Mar 18, 2024 | 0.0662 | 0.0662 | 0.0662 | 0.0662 | 0.0662 | - |
Mar 15, 2024 | 0.0662 | 0.0662 | 0.0646 | 0.0646 | 0.0646 | 500 |
Mar 14, 2024 | 0.0658 | 0.0658 | 0.0658 | 0.0658 | 0.0658 | - |
Mar 13, 2024 | 0.0718 | 0.0718 | 0.0718 | 0.0718 | 0.0718 | - |
Mar 12, 2024 | 0.0728 | 0.0728 | 0.0728 | 0.0728 | 0.0728 | - |
Mar 11, 2024 | 0.0718 | 0.0718 | 0.0718 | 0.0718 | 0.0718 | - |
Mar 08, 2024 | 0.0728 | 0.0728 | 0.0728 | 0.0728 | 0.0728 | - |
Mar 07, 2024 | 0.0720 | 0.0736 | 0.0720 | 0.0736 | 0.0736 | 30,000 |
Mar 06, 2024 | 0.0746 | 0.0746 | 0.0746 | 0.0746 | 0.0746 | - |
Mar 05, 2024 | 0.0736 | 0.0736 | 0.0736 | 0.0736 | 0.0736 | - |
Mar 04, 2024 | 0.0734 | 0.0734 | 0.0734 | 0.0734 | 0.0734 | - |
Mar 01, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Feb 29, 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
Feb 28, 2024 | 0.0758 | 0.0758 | 0.0758 | 0.0758 | 0.0758 | - |
Feb 27, 2024 | 0.0768 | 0.0768 | 0.0768 | 0.0768 | 0.0768 | - |
Feb 26, 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
Feb 23, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 2,500 |
Feb 22, 2024 | 0.0772 | 0.0772 | 0.0770 | 0.0770 | 0.0770 | 800 |
Feb 21, 2024 | 0.0772 | 0.0772 | 0.0772 | 0.0772 | 0.0772 | - |
Feb 20, 2024 | 0.0752 | 0.0752 | 0.0752 | 0.0752 | 0.0752 | - |
Feb 19, 2024 | 0.0770 | 0.0770 | 0.0738 | 0.0738 | 0.0738 | 7,600 |
Feb 16, 2024 | 0.0752 | 0.0752 | 0.0732 | 0.0732 | 0.0732 | 64,000 |
Feb 15, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Feb 14, 2024 | 0.0754 | 0.0754 | 0.0728 | 0.0728 | 0.0728 | 70,000 |
Feb 13, 2024 | 0.0708 | 0.0708 | 0.0708 | 0.0708 | 0.0708 | - |
Feb 12, 2024 | 0.0738 | 0.0738 | 0.0738 | 0.0738 | 0.0738 | - |
Feb 09, 2024 | 0.0738 | 0.0738 | 0.0738 | 0.0738 | 0.0738 | - |
Feb 08, 2024 | 0.0774 | 0.0774 | 0.0774 | 0.0774 | 0.0774 | - |
Feb 07, 2024 | 0.0774 | 0.0774 | 0.0774 | 0.0774 | 0.0774 | - |
Feb 06, 2024 | 0.0788 | 0.0788 | 0.0788 | 0.0788 | 0.0788 | - |
Feb 05, 2024 | 0.0762 | 0.0762 | 0.0762 | 0.0762 | 0.0762 | 280 |
Feb 02, 2024 | 0.0744 | 0.0744 | 0.0744 | 0.0744 | 0.0744 | - |
Feb 01, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Jan 31, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
Jan 30, 2024 | 0.0760 | 0.0772 | 0.0760 | 0.0772 | 0.0772 | 2,000 |
Jan 29, 2024 | 0.0774 | 0.0806 | 0.0774 | 0.0806 | 0.0806 | 12,400 |
Jan 26, 2024 | 0.0806 | 0.0806 | 0.0806 | 0.0806 | 0.0806 | - |
Jan 25, 2024 | 0.0754 | 0.0758 | 0.0754 | 0.0758 | 0.0758 | 333 |
Jan 24, 2024 | 0.0686 | 0.0686 | 0.0686 | 0.0686 | 0.0686 | - |
Jan 23, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
Jan 22, 2024 | 0.0648 | 0.0678 | 0.0648 | 0.0678 | 0.0678 | 2,300 |
Jan 19, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
Jan 18, 2024 | 0.0672 | 0.0672 | 0.0672 | 0.0672 | 0.0672 | 1,000 |
Jan 17, 2024 | 0.0712 | 0.0712 | 0.0680 | 0.0690 | 0.0690 | 185,000 |
Jan 16, 2024 | 0.0658 | 0.0658 | 0.0658 | 0.0658 | 0.0658 | - |
Jan 15, 2024 | 0.0632 | 0.0632 | 0.0632 | 0.0632 | 0.0632 | - |
Jan 12, 2024 | 0.0632 | 0.0632 | 0.0632 | 0.0632 | 0.0632 | - |
Jan 11, 2024 | 0.0632 | 0.0632 | 0.0632 | 0.0632 | 0.0632 | 1,000 |
Jan 10, 2024 | 0.0634 | 0.0634 | 0.0634 | 0.0634 | 0.0634 | - |
Jan 09, 2024 | 0.0634 | 0.0634 | 0.0634 | 0.0634 | 0.0634 | - |
Jan 08, 2024 | 0.0634 | 0.0634 | 0.0634 | 0.0634 | 0.0634 | - |
Jan 05, 2024 | 0.0636 | 0.0636 | 0.0636 | 0.0636 | 0.0636 | - |
Jan 04, 2024 | 0.0636 | 0.0646 | 0.0636 | 0.0646 | 0.0646 | 1,500 |
Jan 03, 2024 | 0.0612 | 0.0624 | 0.0612 | 0.0612 | 0.0612 | 71,000 |
Jan 02, 2024 | 0.0606 | 0.0620 | 0.0606 | 0.0620 | 0.0620 | 6,349 |
Dec 29, 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Dec 28, 2023 | 0.0588 | 0.0588 | 0.0568 | 0.0568 | 0.0568 | 670 |
Dec 27, 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 190 |
Dec 22, 2023 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | - |
Dec 21, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Dec 20, 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
Dec 19, 2023 | 0.0578 | 0.0578 | 0.0578 | 0.0578 | 0.0578 | - |
Dec 18, 2023 | 0.0578 | 0.0578 | 0.0578 | 0.0578 | 0.0578 | - |
Dec 15, 2023 | 0.0586 | 0.0598 | 0.0578 | 0.0598 | 0.0598 | 55,000 |
Dec 14, 2023 | 0.0578 | 0.0606 | 0.0578 | 0.0606 | 0.0606 | 86,000 |
Dec 13, 2023 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | - |
Dec 12, 2023 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | - |
Dec 11, 2023 | 0.0586 | 0.0606 | 0.0586 | 0.0606 | 0.0606 | 4,000 |
Dec 08, 2023 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |