Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 0.1070 | 0.1080 | 0.1040 | 0.1040 | 0.1040 | - |
May 21, 2024 | 0.1040 | 0.1040 | 0.0955 | 0.0955 | 0.0955 | - |
May 20, 2024 | 0.1070 | 0.1070 | 0.1000 | 0.1000 | 0.1000 | - |
May 17, 2024 | 0.1070 | 0.1080 | 0.1040 | 0.1040 | 0.1040 | - |
May 16, 2024 | 0.1080 | 0.1080 | 0.1040 | 0.1040 | 0.1040 | - |
May 16, 2024 | 0.05 Dividend | |||||
May 15, 2024 | 0.1090 | 0.1090 | 0.1090 | 0.1090 | 0.0590 | - |
May 14, 2024 | 0.1140 | 0.1140 | 0.1090 | 0.1090 | 0.0590 | - |
May 13, 2024 | 0.1170 | 0.1170 | 0.1090 | 0.1090 | 0.0590 | - |
May 10, 2024 | 0.1080 | 0.1090 | 0.1040 | 0.1040 | 0.0563 | - |
May 09, 2024 | 0.1070 | 0.1070 | 0.1030 | 0.1030 | 0.0558 | - |
May 08, 2024 | 0.1040 | 0.1050 | 0.1010 | 0.1010 | 0.0547 | - |
May 07, 2024 | 0.1030 | 0.1040 | 0.0950 | 0.0950 | 0.0514 | - |
May 06, 2024 | 0.1040 | 0.1040 | 0.0930 | 0.0930 | 0.0503 | - |
May 03, 2024 | 0.1090 | 0.1090 | 0.0990 | 0.0990 | 0.0536 | 1,500 |
May 02, 2024 | 0.1030 | 0.1030 | 0.0945 | 0.0945 | 0.0512 | - |
Apr 30, 2024 | 0.0985 | 0.0995 | 0.0960 | 0.0960 | 0.0520 | - |
Apr 29, 2024 | 0.1020 | 0.1020 | 0.0935 | 0.0935 | 0.0506 | - |
Apr 26, 2024 | 0.1010 | 0.1010 | 0.0960 | 0.0960 | 0.0520 | - |
Apr 25, 2024 | 0.0945 | 0.0945 | 0.0920 | 0.0920 | 0.0498 | - |
Apr 24, 2024 | 0.0950 | 0.0950 | 0.0870 | 0.0870 | 0.0471 | - |
Apr 23, 2024 | 0.0930 | 0.0930 | 0.0850 | 0.0850 | 0.0460 | - |
Apr 22, 2024 | 0.0925 | 0.0960 | 0.0900 | 0.0900 | 0.0487 | 11,835 |
Apr 19, 2024 | 0.0930 | 0.0930 | 0.0875 | 0.0875 | 0.0474 | - |
Apr 18, 2024 | 0.0950 | 0.0950 | 0.0920 | 0.0920 | 0.0498 | - |
Apr 17, 2024 | 0.0930 | 0.0940 | 0.0910 | 0.0910 | 0.0493 | - |
Apr 16, 2024 | 0.0930 | 0.0930 | 0.0875 | 0.0875 | 0.0474 | - |
Apr 15, 2024 | 0.0985 | 0.0985 | 0.0940 | 0.0940 | 0.0509 | - |
Apr 12, 2024 | 0.0985 | 0.0985 | 0.0945 | 0.0945 | 0.0512 | - |
Apr 11, 2024 | 0.1010 | 0.1010 | 0.0970 | 0.0970 | 0.0525 | - |
Apr 10, 2024 | 0.1030 | 0.1030 | 0.0940 | 0.0965 | 0.0522 | 12,112 |
Apr 09, 2024 | 0.0995 | 0.1010 | 0.0955 | 0.0955 | 0.0517 | - |
Apr 08, 2024 | 0.0925 | 0.0925 | 0.0880 | 0.0880 | 0.0476 | - |
Apr 05, 2024 | 0.0890 | 0.0890 | 0.0810 | 0.0810 | 0.0438 | - |
Apr 04, 2024 | 0.0875 | 0.0875 | 0.0870 | 0.0870 | 0.0471 | - |
Apr 03, 2024 | 0.0920 | 0.0920 | 0.0875 | 0.0875 | 0.0474 | - |
Apr 02, 2024 | 0.0935 | 0.0935 | 0.0900 | 0.0900 | 0.0487 | - |
Mar 28, 2024 | 0.0880 | 0.0880 | 0.0855 | 0.0855 | 0.0463 | - |
Mar 27, 2024 | 0.0880 | 0.0880 | 0.0850 | 0.0850 | 0.0460 | - |
Mar 26, 2024 | 0.0900 | 0.0900 | 0.0870 | 0.0870 | 0.0471 | - |
Mar 25, 2024 | 0.0890 | 0.0890 | 0.0860 | 0.0860 | 0.0466 | - |
Mar 22, 2024 | 0.0855 | 0.0855 | 0.0815 | 0.0815 | 0.0441 | - |
Mar 21, 2024 | 0.0870 | 0.0870 | 0.0830 | 0.0830 | 0.0449 | - |
Mar 20, 2024 | 0.0865 | 0.0865 | 0.0825 | 0.0825 | 0.0447 | - |
Mar 19, 2024 | 0.0865 | 0.0865 | 0.0825 | 0.0825 | 0.0447 | - |
Mar 18, 2024 | 0.0885 | 0.0885 | 0.0845 | 0.0845 | 0.0457 | - |
Mar 15, 2024 | 0.0815 | 0.0815 | 0.0750 | 0.0790 | 0.0428 | - |
Mar 14, 2024 | 0.0870 | 0.0870 | 0.0830 | 0.0830 | 0.0449 | - |
Mar 13, 2024 | 0.0895 | 0.0895 | 0.0855 | 0.0855 | 0.0463 | - |
Mar 12, 2024 | 0.0835 | 0.0835 | 0.0810 | 0.0810 | 0.0438 | - |
Mar 11, 2024 | 0.0825 | 0.0825 | 0.0795 | 0.0800 | 0.0433 | - |
Mar 08, 2024 | 0.0835 | 0.0835 | 0.0800 | 0.0800 | 0.0433 | - |
Mar 07, 2024 | 0.0815 | 0.0815 | 0.0790 | 0.0790 | 0.0428 | - |
Mar 06, 2024 | 0.0840 | 0.0840 | 0.0815 | 0.0815 | 0.0441 | - |
Mar 05, 2024 | 0.0845 | 0.0845 | 0.0805 | 0.0805 | 0.0436 | - |
Mar 04, 2024 | 0.0855 | 0.0855 | 0.0825 | 0.0825 | 0.0447 | - |
Mar 01, 2024 | 0.0845 | 0.0845 | 0.0805 | 0.0805 | 0.0436 | - |
Feb 29, 2024 | 0.0830 | 0.0830 | 0.0795 | 0.0795 | 0.0430 | - |
Feb 28, 2024 | 0.0830 | 0.0830 | 0.0795 | 0.0795 | 0.0430 | - |
Feb 27, 2024 | 0.0840 | 0.0840 | 0.0805 | 0.0805 | 0.0436 | - |
Feb 26, 2024 | 0.0855 | 0.0855 | 0.0815 | 0.0815 | 0.0441 | - |
Feb 23, 2024 | 0.0845 | 0.0845 | 0.0805 | 0.0805 | 0.0436 | - |
Feb 22, 2024 | 0.0805 | 0.0805 | 0.0770 | 0.0770 | 0.0417 | - |
Feb 21, 2024 | 0.0800 | 0.0800 | 0.0760 | 0.0760 | 0.0411 | - |
Feb 20, 2024 | 0.0800 | 0.0800 | 0.0765 | 0.0765 | 0.0414 | - |
Feb 19, 2024 | 0.0825 | 0.0825 | 0.0795 | 0.0795 | 0.0430 | - |
Feb 16, 2024 | 0.0790 | 0.0790 | 0.0765 | 0.0765 | 0.0414 | - |
Feb 15, 2024 | 0.0780 | 0.0780 | 0.0705 | 0.0705 | 0.0382 | - |
Feb 14, 2024 | 0.0805 | 0.0805 | 0.0770 | 0.0770 | 0.0417 | - |
Feb 13, 2024 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | 0.0414 | - |
Feb 12, 2024 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | 0.0414 | - |
Feb 09, 2024 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | 0.0414 | - |
Feb 08, 2024 | 0.0825 | 0.0825 | 0.0785 | 0.0785 | 0.0425 | - |
Feb 07, 2024 | 0.0780 | 0.0780 | 0.0740 | 0.0740 | 0.0401 | - |
Feb 06, 2024 | 0.0790 | 0.0790 | 0.0765 | 0.0765 | 0.0414 | - |
Feb 05, 2024 | 0.0720 | 0.0720 | 0.0695 | 0.0720 | 0.0390 | - |
Feb 02, 2024 | 0.0690 | 0.0720 | 0.0625 | 0.0720 | 0.0390 | - |
Feb 01, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0390 | - |
Jan 31, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0357 | - |
Jan 30, 2024 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | 0.0371 | - |
Jan 29, 2024 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 0.0387 | - |
Jan 26, 2024 | 0.0750 | 0.0750 | 0.0710 | 0.0710 | 0.0384 | 1 |
Jan 25, 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0417 | - |
Jan 24, 2024 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | 0.0409 | - |
Jan 23, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0395 | - |
Jan 22, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0384 | - |
Jan 19, 2024 | 0.0745 | 0.0745 | 0.0745 | 0.0745 | 0.0403 | - |
Jan 18, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0422 | - |
Jan 17, 2024 | 0.0745 | 0.0745 | 0.0745 | 0.0745 | 0.0403 | - |
Jan 16, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0428 | - |
Jan 15, 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0425 | - |
Jan 12, 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0425 | - |
Jan 11, 2024 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | 0.0441 | - |
Jan 10, 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0425 | - |
Jan 09, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0438 | - |
Jan 08, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0438 | - |
Jan 05, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0433 | - |
Jan 04, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0444 | - |
Jan 03, 2024 | 0.0865 | 0.0865 | 0.0865 | 0.0865 | 0.0468 | - |
Jan 02, 2024 | 0.0855 | 0.0855 | 0.0855 | 0.0855 | 0.0463 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |