Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | - | - | - | - | - | - |
23 Jun 2024 | - | - | - | - | - | - |
22 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 0.033784 | 0.033784 | 0.033784 | 0.033784 | 0.033784 | 9 |
17 Jun 2024 | 0.026300 | 0.033784 | 0.026212 | 0.033784 | 0.033784 | 9 |
16 Jun 2024 | 0.026269 | 0.026300 | 0.026265 | 0.026300 | 0.026300 | - |
15 Jun 2024 | 0.029174 | 0.029246 | 0.025598 | 0.026269 | 0.026269 | 3 |
14 Jun 2024 | 0.030766 | 0.030766 | 0.029090 | 0.029174 | 0.029174 | 1 |
13 Jun 2024 | 0.044922 | 0.044922 | 0.028593 | 0.030766 | 0.030766 | 9 |
12 Jun 2024 | 0.044556 | 0.045084 | 0.044522 | 0.044922 | 0.044922 | - |
11 Jun 2024 | 0.044919 | 0.044919 | 0.044556 | 0.044556 | 0.044556 | - |
10 Jun 2024 | 0.046309 | 0.046309 | 0.044919 | 0.044919 | 0.044919 | - |
09 Jun 2024 | 0.046515 | 0.046521 | 0.046309 | 0.046309 | 0.046309 | - |
08 Jun 2024 | 0.046544 | 0.046549 | 0.046515 | 0.046515 | 0.046515 | - |
07 Jun 2024 | 0.047033 | 0.047033 | 0.046544 | 0.046544 | 0.046544 | - |
06 Jun 2024 | 0.046674 | 0.047079 | 0.046674 | 0.047033 | 0.047033 | - |
05 Jun 2024 | 0.046211 | 0.046720 | 0.046211 | 0.046674 | 0.046674 | - |
04 Jun 2024 | 0.063495 | 0.064032 | 0.043867 | 0.045993 | 0.045993 | 9 |
03 Jun 2024 | 0.062741 | 0.063495 | 0.062741 | 0.063495 | 0.063495 | - |
02 Jun 2024 | 0.054764 | 0.096981 | 0.054764 | 0.062741 | 0.062741 | 30 |
01 Jun 2024 | 0.054630 | 0.054764 | 0.054630 | 0.054764 | 0.054764 | - |
31 May 2024 | 0.054630 | 0.054630 | 0.054630 | 0.054630 | 0.054630 | - |
30 May 2024 | 0.054745 | 0.054745 | 0.054630 | 0.054630 | 0.054630 | - |
29 May 2024 | 0.054806 | 0.054806 | 0.054745 | 0.054745 | 0.054745 | - |
28 May 2024 | 0.034645 | 0.063747 | 0.034497 | 0.054806 | 0.054806 | 17 |
27 May 2024 | 0.041624 | 0.041624 | 0.034459 | 0.034645 | 0.034645 | 3 |
26 May 2024 | 0.041624 | 0.041624 | 0.041624 | 0.041624 | 0.041624 | - |
25 May 2024 | 0.041624 | 0.041624 | 0.041624 | 0.041624 | 0.041624 | - |
24 May 2024 | 0.032006 | 0.042121 | 0.032006 | 0.041624 | 0.041624 | 7 |
23 May 2024 | 0.032269 | 0.032269 | 0.032006 | 0.032006 | 0.032006 | - |
22 May 2024 | 0.032185 | 0.032269 | 0.032185 | 0.032269 | 0.032269 | - |
21 May 2024 | 0.031504 | 0.032187 | 0.031504 | 0.032185 | 0.032185 | - |
20 May 2024 | 0.031522 | 0.031522 | 0.031504 | 0.031504 | 0.031504 | - |
19 May 2024 | 0.031470 | 0.031522 | 0.031470 | 0.031522 | 0.031522 | - |
18 May 2024 | 0.032941 | 0.032941 | 0.031232 | 0.031470 | 0.031470 | 1 |
17 May 2024 | 0.035225 | 0.035225 | 0.032663 | 0.032941 | 0.032941 | 10 |
16 May 2024 | 0.035377 | 0.035377 | 0.035225 | 0.035225 | 0.035225 | - |
15 May 2024 | 0.035173 | 0.035377 | 0.035173 | 0.035377 | 0.035377 | - |
14 May 2024 | 0.036567 | 0.036567 | 0.035173 | 0.035173 | 0.035173 | 1 |
13 May 2024 | 0.040841 | 0.040841 | 0.036567 | 0.036567 | 0.036567 | 3 |
12 May 2024 | 0.038026 | 0.040841 | 0.038026 | 0.040841 | 0.040841 | 2 |
11 May 2024 | 0.038026 | 0.038026 | 0.038026 | 0.038026 | 0.038026 | - |
10 May 2024 | 0.038179 | 0.038179 | 0.038026 | 0.038026 | 0.038026 | - |
09 May 2024 | 0.038093 | 0.038179 | 0.038093 | 0.038179 | 0.038179 | - |
08 May 2024 | 0.036861 | 0.038174 | 0.036861 | 0.038093 | 0.038093 | 1 |
07 May 2024 | 0.039503 | 0.039503 | 0.037002 | 0.037002 | 0.037002 | 1 |
06 May 2024 | 0.039420 | 0.039579 | 0.039420 | 0.039503 | 0.039503 | - |
05 May 2024 | 0.046925 | 0.046925 | 0.038561 | 0.039420 | 0.039420 | 5 |
04 May 2024 | 0.037887 | 0.048311 | 0.037887 | 0.046925 | 0.046925 | 14 |
03 May 2024 | 0.037143 | 0.044047 | 0.036583 | 0.037887 | 0.037887 | 8 |
02 May 2024 | 0.043093 | 0.043098 | 0.036936 | 0.037143 | 0.037143 | 4 |
01 May 2024 | 0.044305 | 0.044305 | 0.043093 | 0.043093 | 0.043093 | - |
30 Apr 2024 | 0.074749 | 0.074749 | 0.030481 | 0.044305 | 0.044305 | 12 |
29 Apr 2024 | 0.074699 | 0.074749 | 0.074697 | 0.074749 | 0.074749 | - |
28 Apr 2024 | 0.074686 | 0.074750 | 0.074686 | 0.074699 | 0.074699 | 2 |
27 Apr 2024 | 0.074730 | 0.074731 | 0.074667 | 0.074686 | 0.074686 | 2 |
26 Apr 2024 | 0.071602 | 0.074730 | 0.071602 | 0.074730 | 0.074730 | 1 |
25 Apr 2024 | 0.074592 | 0.074592 | 0.071409 | 0.071602 | 0.071602 | 101 |
24 Apr 2024 | 0.074750 | 0.074752 | 0.074592 | 0.074592 | 0.074592 | 17 |
23 Apr 2024 | 0.074751 | 0.074751 | 0.074750 | 0.074750 | 0.074750 | - |
22 Apr 2024 | 0.060004 | 0.074806 | 0.059978 | 0.074751 | 0.074751 | - |
21 Apr 2024 | 0.044726 | 0.060018 | 0.044726 | 0.060009 | 0.060009 | 3,038 |
20 Apr 2024 | 0.044804 | 0.044804 | 0.044726 | 0.044726 | 0.044726 | - |
19 Apr 2024 | 0.044755 | 0.044822 | 0.044734 | 0.044804 | 0.044804 | 15 |
18 Apr 2024 | 0.034420 | 0.044766 | 0.026322 | 0.044753 | 0.044753 | 6,506 |
17 Apr 2024 | 0.036139 | 0.037099 | 0.034127 | 0.034420 | 0.034420 | 5 |
16 Apr 2024 | 0.039853 | 0.039867 | 0.036112 | 0.036141 | 0.036141 | 4,580 |
15 Apr 2024 | 0.041572 | 0.043494 | 0.039735 | 0.039853 | 0.039853 | 2,111 |
14 Apr 2024 | 0.046033 | 0.046043 | 0.041521 | 0.041540 | 0.041540 | 3,047 |
13 Apr 2024 | 0.070040 | 0.072814 | 0.042276 | 0.046033 | 0.046033 | 3,528 |
12 Apr 2024 | 0.054811 | 0.070960 | 0.050920 | 0.070040 | 0.070040 | 14 |
11 Apr 2024 | 0.069861 | 0.164903 | 0.051585 | 0.054811 | 0.054811 | 316 |
10 Apr 2024 | 0.048488 | 0.083251 | 0.048488 | 0.069861 | 0.069861 | 27 |
09 Apr 2024 | 0.048328 | 0.048488 | 0.048328 | 0.048488 | 0.048488 | - |
08 Apr 2024 | 0.065717 | 0.065717 | 0.045757 | 0.048328 | 0.048328 | 12 |
07 Apr 2024 | 0.072314 | 0.072314 | 0.064158 | 0.065717 | 0.065717 | 4 |
06 Apr 2024 | 0.061103 | 0.076802 | 0.061103 | 0.072314 | 0.072314 | 11 |
05 Apr 2024 | 0.052341 | 0.061103 | 0.052341 | 0.061103 | 0.061103 | 6 |
04 Apr 2024 | 0.048294 | 0.052341 | 0.048294 | 0.052341 | 0.052341 | 1 |
03 Apr 2024 | 0.039473 | 0.048294 | 0.039473 | 0.048294 | 0.048294 | 2 |
02 Apr 2024 | 0.077994 | 0.077994 | 0.033393 | 0.039473 | 0.039473 | 20 |
01 Apr 2024 | 0.050560 | 0.093284 | 0.050560 | 0.077994 | 0.077994 | 19 |
31 Mar 2024 | 0.066911 | 0.066911 | 0.039893 | 0.050560 | 0.050560 | 13 |
30 Mar 2024 | 0.081860 | 0.081860 | 0.066911 | 0.066911 | 0.066911 | 6 |
29 Mar 2024 | 0.069740 | 0.090629 | 0.069740 | 0.081860 | 0.081860 | 8 |
28 Mar 2024 | 0.039710 | 0.070792 | 0.039710 | 0.069740 | 0.069740 | 19 |
27 Mar 2024 | 0.039710 | 0.039710 | 0.039710 | 0.039710 | 0.039710 | - |
26 Mar 2024 | 0.039710 | 0.039710 | 0.039710 | 0.039710 | 0.039710 | - |
25 Mar 2024 | 0.058734 | 0.058734 | 0.023406 | 0.039710 | 0.039710 | 28 |
24 Mar 2024 | 0.058734 | 0.058734 | 0.058734 | 0.058734 | 0.058734 | - |
23 Mar 2024 | 0.058734 | 0.058734 | 0.058734 | 0.058734 | 0.058734 | - |
22 Mar 2024 | 0.058734 | 0.058734 | 0.058734 | 0.058734 | 0.058734 | - |
21 Mar 2024 | 0.044318 | 0.058734 | 0.044318 | 0.058734 | 0.058734 | 7 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |