Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.016778 | 0.016794 | 0.016776 | 0.016792 | 0.016792 | 124 |
May 01, 2024 | 0.016787 | 0.016805 | 0.016771 | 0.016778 | 0.016778 | - |
Apr 30, 2024 | 0.016795 | 0.016812 | 0.016770 | 0.016787 | 0.016787 | - |
Apr 29, 2024 | 0.016796 | 0.016818 | 0.016791 | 0.016795 | 0.016795 | - |
Apr 28, 2024 | 0.016789 | 0.016807 | 0.016785 | 0.016796 | 0.016796 | - |
Apr 27, 2024 | 0.016798 | 0.016804 | 0.016785 | 0.016789 | 0.016789 | - |
Apr 26, 2024 | 0.016798 | 0.016815 | 0.016792 | 0.016798 | 0.016798 | - |
Apr 25, 2024 | 0.016795 | 0.016816 | 0.016788 | 0.016798 | 0.016798 | - |
Apr 24, 2024 | 0.016802 | 0.016812 | 0.016784 | 0.016795 | 0.016795 | - |
Apr 23, 2024 | 0.016807 | 0.016821 | 0.016799 | 0.016802 | 0.016802 | - |
Apr 22, 2024 | 0.016806 | 0.016819 | 0.016797 | 0.016807 | 0.016807 | - |
Apr 21, 2024 | 0.016813 | 0.016817 | 0.016799 | 0.016806 | 0.016806 | - |
Apr 20, 2024 | 0.016807 | 0.016820 | 0.016802 | 0.016813 | 0.016813 | - |
Apr 19, 2024 | 0.016809 | 0.016822 | 0.016797 | 0.016807 | 0.016807 | - |
Apr 18, 2024 | 0.016801 | 0.016816 | 0.016797 | 0.016809 | 0.016809 | - |
Apr 17, 2024 | 0.016806 | 0.016822 | 0.016796 | 0.016801 | 0.016801 | - |
Apr 16, 2024 | 0.016804 | 0.016824 | 0.016796 | 0.016806 | 0.016806 | - |
Apr 15, 2024 | 0.016820 | 0.016828 | 0.016797 | 0.016804 | 0.016804 | - |
Apr 14, 2024 | 0.016820 | 0.016824 | 0.016801 | 0.016820 | 0.016820 | - |
Apr 13, 2024 | 0.016807 | 0.016845 | 0.016792 | 0.016820 | 0.016820 | - |
Apr 12, 2024 | 0.016804 | 0.016814 | 0.016783 | 0.016807 | 0.016807 | - |
Apr 11, 2024 | 0.016800 | 0.016812 | 0.016792 | 0.016804 | 0.016804 | - |
Apr 10, 2024 | 0.016794 | 0.016812 | 0.016791 | 0.016800 | 0.016800 | - |
Apr 09, 2024 | 0.016800 | 0.016811 | 0.016792 | 0.016794 | 0.016794 | - |
Apr 08, 2024 | 0.016800 | 0.016810 | 0.016792 | 0.016800 | 0.016800 | - |
Apr 07, 2024 | 0.016803 | 0.016811 | 0.016795 | 0.016800 | 0.016800 | - |
Apr 06, 2024 | 0.016806 | 0.016810 | 0.016797 | 0.016803 | 0.016803 | - |
Apr 05, 2024 | 0.016804 | 0.016814 | 0.016795 | 0.016806 | 0.016806 | - |
Apr 04, 2024 | 0.016805 | 0.016813 | 0.016790 | 0.016804 | 0.016804 | - |
Apr 03, 2024 | 0.016805 | 0.016815 | 0.016796 | 0.016805 | 0.016805 | - |
Apr 02, 2024 | 0.016807 | 0.016818 | 0.016787 | 0.016805 | 0.016805 | - |
Apr 01, 2024 | 0.016800 | 0.016820 | 0.016797 | 0.016807 | 0.016807 | - |
Mar 31, 2024 | 0.016810 | 0.016815 | 0.016797 | 0.016800 | 0.016800 | - |
Mar 30, 2024 | 0.016809 | 0.016815 | 0.016803 | 0.016810 | 0.016810 | - |
Mar 29, 2024 | 0.016801 | 0.016810 | 0.016792 | 0.016809 | 0.016809 | - |
Mar 28, 2024 | 0.016802 | 0.016810 | 0.016786 | 0.016801 | 0.016801 | - |
Mar 27, 2024 | 0.016798 | 0.016806 | 0.016786 | 0.016802 | 0.016802 | - |
Mar 26, 2024 | 0.016803 | 0.016808 | 0.016792 | 0.016798 | 0.016798 | - |
Mar 25, 2024 | 0.016803 | 0.016819 | 0.016796 | 0.016803 | 0.016803 | - |
Mar 24, 2024 | 0.016806 | 0.016810 | 0.016796 | 0.016803 | 0.016803 | - |
Mar 23, 2024 | 0.016804 | 0.016809 | 0.016797 | 0.016806 | 0.016806 | - |
Mar 22, 2024 | 0.016798 | 0.016814 | 0.016790 | 0.016804 | 0.016804 | - |
Mar 21, 2024 | 0.016810 | 0.016821 | 0.016789 | 0.016798 | 0.016798 | - |
Mar 20, 2024 | 0.048282 | 0.048282 | 0.016785 | 0.016810 | 0.016810 | - |
Mar 19, 2024 | 0.016802 | 0.048282 | 0.016788 | 0.048282 | 0.048282 | - |
Mar 18, 2024 | 0.016788 | 0.016808 | 0.016783 | 0.016802 | 0.016802 | - |
Mar 17, 2024 | 0.016793 | 0.016802 | 0.016775 | 0.016792 | 0.016792 | - |
Mar 16, 2024 | 0.016803 | 0.016805 | 0.016781 | 0.016793 | 0.016793 | - |
Mar 15, 2024 | 0.016796 | 0.016807 | 0.016780 | 0.016803 | 0.016803 | - |
Mar 14, 2024 | 0.016809 | 0.016813 | 0.016780 | 0.016796 | 0.016796 | - |
Mar 13, 2024 | 0.016803 | 0.016826 | 0.016795 | 0.016809 | 0.016809 | - |
Mar 12, 2024 | 0.016804 | 0.016815 | 0.016785 | 0.016803 | 0.016803 | - |
Mar 11, 2024 | 0.016816 | 0.016821 | 0.016791 | 0.016804 | 0.016804 | - |
Mar 10, 2024 | 0.016835 | 0.016842 | 0.016813 | 0.016816 | 0.016816 | - |
Mar 09, 2024 | 0.016836 | 0.016848 | 0.016829 | 0.016835 | 0.016835 | - |
Mar 08, 2024 | 0.016827 | 0.016858 | 0.016805 | 0.016836 | 0.016836 | - |
Mar 07, 2024 | 0.016809 | 0.016838 | 0.016797 | 0.016827 | 0.016827 | - |
Mar 06, 2024 | 0.016820 | 0.016840 | 0.016796 | 0.016809 | 0.016809 | - |
Mar 05, 2024 | 0.016823 | 0.016834 | 0.016788 | 0.016820 | 0.016820 | - |
Mar 04, 2024 | 0.048282 | 0.048282 | 0.016802 | 0.016823 | 0.016823 | - |
Mar 03, 2024 | 0.048282 | 0.048282 | 0.048282 | 0.048282 | 0.048282 | - |
Mar 02, 2024 | 0.048282 | 0.048282 | 0.048282 | 0.048282 | 0.048282 | - |
Mar 01, 2024 | 0.048236 | 0.048303 | 0.048236 | 0.048282 | 0.048282 | - |
Feb 29, 2024 | 0.048254 | 0.048254 | 0.048233 | 0.048236 | 0.048236 | - |
Feb 28, 2024 | 0.043254 | 0.048261 | 0.032523 | 0.048254 | 0.048254 | - |
Feb 27, 2024 | 0.043254 | 0.043254 | 0.043254 | 0.043254 | 0.043254 | - |
Feb 26, 2024 | 0.039936 | 0.043289 | 0.038965 | 0.043254 | 0.043254 | - |
Feb 25, 2024 | 0.043315 | 0.043315 | 0.039864 | 0.039936 | 0.039936 | 388 |
Feb 24, 2024 | 0.043315 | 0.043315 | 0.039900 | 0.043315 | 0.043315 | 60 |
Feb 23, 2024 | 0.043247 | 0.043325 | 0.039793 | 0.043315 | 0.043315 | 744 |
Feb 22, 2024 | 0.038836 | 0.043333 | 0.030017 | 0.043247 | 0.043247 | 166 |
Feb 21, 2024 | 0.038421 | 0.038836 | 0.038421 | 0.038836 | 0.038836 | 728 |
Feb 20, 2024 | 0.038421 | 0.038421 | 0.038421 | 0.038421 | 0.038421 | - |
Feb 19, 2024 | 0.041535 | 0.043390 | 0.038421 | 0.038421 | 0.038421 | - |
Feb 18, 2024 | 0.038319 | 0.043366 | 0.029180 | 0.041535 | 0.041535 | 490 |
Feb 17, 2024 | 0.042161 | 0.042161 | 0.038319 | 0.038319 | 0.038319 | 321 |
Feb 16, 2024 | 0.036865 | 0.044212 | 0.036863 | 0.042161 | 0.042161 | 906 |
Feb 15, 2024 | 0.032513 | 0.044579 | 0.032508 | 0.036865 | 0.036865 | 1,884 |
Feb 14, 2024 | 0.034786 | 0.034918 | 0.032508 | 0.032513 | 0.032513 | 252 |
Feb 13, 2024 | 0.034826 | 0.034829 | 0.032486 | 0.034786 | 0.034786 | 99 |
Feb 12, 2024 | 0.032537 | 0.034842 | 0.032494 | 0.034826 | 0.034826 | 101 |
Feb 11, 2024 | 0.032524 | 0.034813 | 0.032524 | 0.032537 | 0.032537 | 51 |
Feb 10, 2024 | 0.034897 | 0.034897 | 0.032524 | 0.032524 | 0.032524 | 36 |
Feb 09, 2024 | 0.034922 | 0.034946 | 0.031313 | 0.034897 | 0.034897 | 30 |
Feb 08, 2024 | 0.030947 | 0.034969 | 0.030903 | 0.034922 | 0.034922 | 85 |
Feb 07, 2024 | 0.034898 | 0.034949 | 0.030921 | 0.030947 | 0.030947 | 85 |
Feb 06, 2024 | 0.033716 | 0.035530 | 0.030880 | 0.034898 | 0.034898 | 92 |
Feb 05, 2024 | 0.034784 | 0.034922 | 0.032509 | 0.033716 | 0.033716 | 73 |
Feb 04, 2024 | 0.034927 | 0.034927 | 0.030891 | 0.034784 | 0.034784 | 48 |
Feb 03, 2024 | 0.034939 | 0.034939 | 0.030807 | 0.034927 | 0.034927 | 18 |
Feb 02, 2024 | 0.034970 | 0.035014 | 0.034927 | 0.034939 | 0.034939 | 8 |
Feb 01, 2024 | 0.034917 | 0.034974 | 0.030858 | 0.034970 | 0.034970 | 37 |
Jan 31, 2024 | 0.034171 | 0.034939 | 0.025492 | 0.034917 | 0.034917 | 25 |
Jan 30, 2024 | 0.034154 | 0.034882 | 0.034147 | 0.034171 | 0.034171 | 3 |
Jan 29, 2024 | 0.034168 | 0.034168 | 0.025477 | 0.034154 | 0.034154 | 3 |
Jan 28, 2024 | 0.030619 | 0.034866 | 0.030619 | 0.034168 | 0.034168 | 29 |
Jan 27, 2024 | 0.034878 | 0.034878 | 0.030391 | 0.030619 | 0.030619 | 126 |
Jan 26, 2024 | 0.030380 | 0.034886 | 0.030361 | 0.034878 | 0.034878 | 48 |
Jan 25, 2024 | 0.036695 | 0.036703 | 0.030357 | 0.030380 | 0.030380 | 86 |
Jan 24, 2024 | 0.034186 | 0.036702 | 0.030125 | 0.036695 | 0.036695 | 20 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |