Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.035470 | 0.036087 | 0.034889 | 0.036087 | 0.036087 | 33 |
May 01, 2024 | 0.036425 | 0.039203 | 0.034083 | 0.035470 | 0.035470 | - |
Apr 30, 2024 | 0.039318 | 0.039757 | 0.035559 | 0.036425 | 0.036425 | - |
Apr 29, 2024 | 0.038808 | 0.039349 | 0.038071 | 0.039318 | 0.039318 | - |
Apr 28, 2024 | 0.037682 | 0.041434 | 0.037682 | 0.038808 | 0.038808 | - |
Apr 27, 2024 | 0.037967 | 0.038024 | 0.037237 | 0.037682 | 0.037682 | - |
Apr 26, 2024 | 0.039433 | 0.039450 | 0.037933 | 0.037967 | 0.037967 | - |
Apr 25, 2024 | 0.038232 | 0.039699 | 0.036198 | 0.039433 | 0.039433 | - |
Apr 24, 2024 | 0.042092 | 0.042552 | 0.038147 | 0.038232 | 0.038232 | - |
Apr 23, 2024 | 0.042551 | 0.042700 | 0.041864 | 0.042092 | 0.042092 | - |
Apr 22, 2024 | 0.035371 | 0.042713 | 0.035243 | 0.042551 | 0.042551 | - |
Apr 21, 2024 | 0.035406 | 0.035790 | 0.035116 | 0.035371 | 0.035371 | - |
Apr 20, 2024 | 0.034757 | 0.035631 | 0.034460 | 0.035406 | 0.035406 | - |
Apr 19, 2024 | 0.034632 | 0.035601 | 0.032599 | 0.034757 | 0.034757 | - |
Apr 18, 2024 | 0.033363 | 0.034836 | 0.033119 | 0.034632 | 0.034632 | - |
Apr 17, 2024 | 0.034716 | 0.035081 | 0.032671 | 0.033363 | 0.033363 | - |
Apr 16, 2024 | 0.034523 | 0.034992 | 0.033640 | 0.034716 | 0.034716 | - |
Apr 15, 2024 | 0.035768 | 0.036423 | 0.034109 | 0.034523 | 0.034523 | - |
Apr 14, 2024 | 0.034949 | 0.035814 | 0.034011 | 0.035768 | 0.035768 | - |
Apr 13, 2024 | 0.036587 | 0.036946 | 0.033403 | 0.034949 | 0.034949 | - |
Apr 12, 2024 | 0.038225 | 0.038783 | 0.035880 | 0.036587 | 0.036587 | - |
Apr 11, 2024 | 0.038090 | 0.038549 | 0.037587 | 0.038225 | 0.038225 | - |
Apr 10, 2024 | 0.042424 | 0.042734 | 0.036730 | 0.038090 | 0.038090 | - |
Apr 09, 2024 | 0.044160 | 0.044165 | 0.042062 | 0.042424 | 0.042424 | - |
Apr 08, 2024 | 0.046881 | 0.049004 | 0.043683 | 0.044160 | 0.044160 | - |
Apr 07, 2024 | 0.046505 | 0.047379 | 0.046274 | 0.046881 | 0.046881 | - |
Apr 06, 2024 | 0.045804 | 0.046906 | 0.045486 | 0.046505 | 0.046505 | - |
Apr 05, 2024 | 0.046158 | 0.046292 | 0.044581 | 0.045804 | 0.045804 | - |
Apr 04, 2024 | 0.044281 | 0.046674 | 0.043957 | 0.046158 | 0.046158 | - |
Apr 03, 2024 | 0.043933 | 0.045051 | 0.043406 | 0.044281 | 0.044281 | - |
Apr 02, 2024 | 0.046925 | 0.046925 | 0.043718 | 0.043933 | 0.043933 | - |
Apr 01, 2024 | 0.048041 | 0.048050 | 0.045878 | 0.046925 | 0.046925 | - |
Mar 31, 2024 | 0.047031 | 0.048077 | 0.047022 | 0.048041 | 0.048041 | - |
Mar 30, 2024 | 0.046998 | 0.047574 | 0.046961 | 0.047031 | 0.047031 | - |
Mar 29, 2024 | 0.047716 | 0.047859 | 0.046607 | 0.046998 | 0.046998 | - |
Mar 28, 2024 | 0.046807 | 0.048219 | 0.046314 | 0.047716 | 0.047716 | - |
Mar 27, 2024 | 0.047180 | 0.047967 | 0.046107 | 0.046807 | 0.046807 | - |
Mar 26, 2024 | 0.047171 | 0.048174 | 0.046941 | 0.047180 | 0.047180 | - |
Mar 25, 2024 | 0.045470 | 0.047838 | 0.044871 | 0.047171 | 0.047171 | - |
Mar 24, 2024 | 0.043265 | 0.045519 | 0.043083 | 0.045470 | 0.045470 | - |
Mar 23, 2024 | 0.042943 | 0.044483 | 0.042842 | 0.043265 | 0.043265 | - |
Mar 22, 2024 | 0.044180 | 0.044847 | 0.042124 | 0.042943 | 0.042943 | - |
Mar 21, 2024 | 0.045736 | 0.046047 | 0.043649 | 0.044180 | 0.044180 | - |
Mar 20, 2024 | 0.041736 | 0.045993 | 0.041095 | 0.045736 | 0.045736 | - |
Mar 19, 2024 | 0.050482 | 0.050992 | 0.041628 | 0.041736 | 0.041736 | - |
Mar 18, 2024 | 0.041856 | 0.050843 | 0.040967 | 0.050482 | 0.050482 | - |
Mar 17, 2024 | 0.040071 | 0.042057 | 0.039773 | 0.041856 | 0.041856 | - |
Mar 16, 2024 | 0.042774 | 0.042991 | 0.039839 | 0.040071 | 0.040071 | - |
Mar 15, 2024 | 0.043871 | 0.044376 | 0.040791 | 0.042774 | 0.042774 | - |
Mar 14, 2024 | 0.044917 | 0.045464 | 0.042490 | 0.043871 | 0.043871 | - |
Mar 13, 2024 | 0.043913 | 0.045255 | 0.043568 | 0.044917 | 0.044917 | - |
Mar 12, 2024 | 0.044109 | 0.044551 | 0.041896 | 0.043913 | 0.043913 | - |
Mar 11, 2024 | 0.043046 | 0.044999 | 0.042479 | 0.044109 | 0.044109 | - |
Mar 10, 2024 | 0.042757 | 0.043978 | 0.042717 | 0.043046 | 0.043046 | - |
Mar 09, 2024 | 0.042576 | 0.042997 | 0.042344 | 0.042757 | 0.042757 | - |
Mar 08, 2024 | 0.060264 | 0.060999 | 0.042509 | 0.042576 | 0.042576 | - |
Mar 07, 2024 | 0.190205 | 0.193142 | 0.060039 | 0.060264 | 0.060264 | 33 |
Mar 06, 2024 | 0.183987 | 0.194056 | 0.180542 | 0.190205 | 0.190205 | - |
Mar 05, 2024 | 0.195726 | 0.197095 | 0.171701 | 0.183987 | 0.183987 | - |
Mar 04, 2024 | 0.181177 | 0.196198 | 0.181066 | 0.195726 | 0.195726 | - |
Mar 03, 2024 | 0.178066 | 0.183673 | 0.176692 | 0.181177 | 0.181177 | - |
Mar 02, 2024 | 0.179176 | 0.179176 | 0.176974 | 0.178066 | 0.178066 | - |
Mar 01, 2024 | 0.175877 | 0.180552 | 0.174416 | 0.179176 | 0.179176 | - |
Feb 29, 2024 | 0.179664 | 0.182170 | 0.173815 | 0.175877 | 0.175877 | - |
Feb 28, 2024 | 0.161174 | 0.179741 | 0.160518 | 0.179664 | 0.179664 | - |
Feb 27, 2024 | 0.153896 | 0.162139 | 0.153687 | 0.161174 | 0.161174 | - |
Feb 26, 2024 | 0.145870 | 0.154455 | 0.143800 | 0.153896 | 0.153896 | - |
Feb 25, 2024 | 0.145351 | 0.146431 | 0.145074 | 0.145870 | 0.145870 | - |
Feb 24, 2024 | 0.143228 | 0.145626 | 0.142795 | 0.145351 | 0.145351 | - |
Feb 23, 2024 | 0.144789 | 0.145279 | 0.142994 | 0.143228 | 0.143228 | - |
Feb 22, 2024 | 0.146111 | 0.146880 | 0.143703 | 0.144789 | 0.144789 | - |
Feb 21, 2024 | 0.147471 | 0.147655 | 0.143380 | 0.146111 | 0.146111 | - |
Feb 20, 2024 | 0.146226 | 0.149289 | 0.143086 | 0.147471 | 0.147471 | - |
Feb 19, 2024 | 0.276166 | 0.278114 | 0.144927 | 0.146226 | 0.146226 | - |
Feb 18, 2024 | 0.032888 | 0.277373 | 0.032504 | 0.276166 | 0.276166 | 1 |
Feb 17, 2024 | 0.033108 | 0.033108 | 0.032139 | 0.032888 | 0.032888 | - |
Feb 16, 2024 | 0.032939 | 0.033293 | 0.032815 | 0.033108 | 0.033108 | - |
Feb 15, 2024 | 0.032858 | 0.033525 | 0.032661 | 0.032939 | 0.032939 | - |
Feb 14, 2024 | 0.031539 | 0.033034 | 0.031368 | 0.032858 | 0.032858 | - |
Feb 13, 2024 | 0.031716 | 0.032059 | 0.030769 | 0.031539 | 0.031539 | - |
Feb 12, 2024 | 0.030682 | 0.031833 | 0.030297 | 0.031716 | 0.031716 | - |
Feb 11, 2024 | 0.030203 | 0.030740 | 0.030149 | 0.030682 | 0.030682 | - |
Feb 10, 2024 | 0.029744 | 0.030461 | 0.029565 | 0.030203 | 0.030203 | - |
Feb 09, 2024 | 0.028494 | 0.030345 | 0.028474 | 0.029744 | 0.029744 | - |
Feb 08, 2024 | 0.028200 | 0.028833 | 0.028100 | 0.028494 | 0.028494 | - |
Feb 07, 2024 | 0.028593 | 0.031275 | 0.026986 | 0.028200 | 0.028200 | - |
Feb 06, 2024 | 0.028350 | 0.028622 | 0.027555 | 0.028593 | 0.028593 | - |
Feb 05, 2024 | 0.031113 | 0.031114 | 0.027572 | 0.028350 | 0.028350 | - |
Feb 04, 2024 | 0.026473 | 0.031408 | 0.026104 | 0.031113 | 0.031113 | - |
Feb 03, 2024 | 0.026403 | 0.026573 | 0.025947 | 0.026473 | 0.026473 | - |
Feb 02, 2024 | 0.026417 | 0.026632 | 0.026075 | 0.026403 | 0.026403 | - |
Feb 01, 2024 | 0.027107 | 0.027642 | 0.026228 | 0.026417 | 0.026417 | - |
Jan 31, 2024 | 0.028932 | 0.030286 | 0.027104 | 0.027107 | 0.027107 | - |
Jan 30, 2024 | 0.041589 | 0.042037 | 0.028750 | 0.028932 | 0.028932 | - |
Jan 29, 2024 | 0.027422 | 0.044435 | 0.027361 | 0.041589 | 0.041589 | 23 |
Jan 28, 2024 | 0.027236 | 0.027958 | 0.027188 | 0.027422 | 0.027422 | - |
Jan 27, 2024 | 0.027109 | 0.027572 | 0.026955 | 0.027236 | 0.027236 | - |
Jan 26, 2024 | 0.026641 | 0.027532 | 0.025972 | 0.027109 | 0.027109 | - |
Jan 25, 2024 | 0.026883 | 0.027167 | 0.026618 | 0.026641 | 0.026641 | - |
Jan 24, 2024 | 0.026878 | 0.027282 | 0.026608 | 0.026883 | 0.026883 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |