Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.391297 | 0.401332 | 0.388308 | 0.401332 | 0.401332 | 20,642,404 |
May 05, 2024 | 0.387703 | 0.393502 | 0.380454 | 0.391318 | 0.391318 | 21,041,715 |
May 04, 2024 | 0.383087 | 0.393267 | 0.381060 | 0.387703 | 0.387703 | 21,476,105 |
May 03, 2024 | 0.369247 | 0.387567 | 0.364666 | 0.383088 | 0.383088 | 35,990,273 |
May 02, 2024 | 0.367857 | 0.373725 | 0.351909 | 0.369247 | 0.369247 | 48,138,599 |
May 01, 2024 | 0.394243 | 0.396535 | 0.361619 | 0.367857 | 0.367857 | 58,833,142 |
Apr 30, 2024 | 0.421661 | 0.426831 | 0.381384 | 0.394244 | 0.394244 | 27,884,034 |
Apr 29, 2024 | 0.425686 | 0.429795 | 0.408443 | 0.421660 | 0.421660 | 24,006,680 |
Apr 28, 2024 | 0.438563 | 0.445503 | 0.424775 | 0.425686 | 0.425686 | 20,036,600 |
Apr 27, 2024 | 0.427828 | 0.440847 | 0.413770 | 0.438563 | 0.438563 | 24,168,122 |
Apr 26, 2024 | 0.433305 | 0.440925 | 0.424766 | 0.427828 | 0.427828 | 23,460,728 |
Apr 25, 2024 | 0.434625 | 0.438557 | 0.414412 | 0.433305 | 0.433305 | 26,850,290 |
Apr 24, 2024 | 0.442384 | 0.455579 | 0.429808 | 0.434646 | 0.434646 | 38,129,183 |
Apr 23, 2024 | 0.439302 | 0.445092 | 0.428919 | 0.442384 | 0.442384 | 22,747,006 |
Apr 22, 2024 | 0.428431 | 0.444135 | 0.426826 | 0.439302 | 0.439302 | 22,578,951 |
Apr 21, 2024 | 0.442367 | 0.442769 | 0.422516 | 0.428431 | 0.428431 | 22,176,102 |
Apr 20, 2024 | 0.415019 | 0.446377 | 0.406445 | 0.442367 | 0.442367 | 30,171,428 |
Apr 19, 2024 | 0.407175 | 0.435516 | 0.377503 | 0.415018 | 0.415018 | 38,234,808 |
Apr 18, 2024 | 0.380665 | 0.410592 | 0.372039 | 0.407175 | 0.407175 | 29,406,902 |
Apr 17, 2024 | 0.398743 | 0.403283 | 0.369153 | 0.380665 | 0.380665 | 30,372,316 |
Apr 16, 2024 | 0.400900 | 0.407227 | 0.379871 | 0.398743 | 0.398743 | 32,965,697 |
Apr 15, 2024 | 0.418318 | 0.440158 | 0.384077 | 0.400900 | 0.400900 | 41,555,176 |
Apr 14, 2024 | 0.391767 | 0.423946 | 0.374795 | 0.418309 | 0.418309 | 47,453,770 |
Apr 13, 2024 | 0.474370 | 0.475077 | 0.342526 | 0.391767 | 0.391767 | 70,698,053 |
Apr 12, 2024 | 0.552186 | 0.562580 | 0.428777 | 0.474370 | 0.474370 | 59,378,903 |
Apr 11, 2024 | 0.564237 | 0.566884 | 0.542314 | 0.552186 | 0.552186 | 29,855,265 |
Apr 10, 2024 | 0.576675 | 0.582847 | 0.547243 | 0.564237 | 0.564237 | 39,242,016 |
Apr 09, 2024 | 0.611739 | 0.614269 | 0.575078 | 0.576675 | 0.576675 | 46,943,822 |
Apr 08, 2024 | 0.567263 | 0.638612 | 0.556144 | 0.611739 | 0.611739 | 118,277,261 |
Apr 07, 2024 | 0.544983 | 0.572454 | 0.543621 | 0.567263 | 0.567263 | 29,375,544 |
Apr 06, 2024 | 0.541553 | 0.548711 | 0.535911 | 0.544983 | 0.544983 | 18,859,368 |
Apr 05, 2024 | 0.549401 | 0.551146 | 0.519672 | 0.541553 | 0.541553 | 27,307,733 |
Apr 04, 2024 | 0.536992 | 0.559073 | 0.524145 | 0.549381 | 0.549381 | 28,219,742 |
Apr 03, 2024 | 0.541161 | 0.555305 | 0.523017 | 0.536992 | 0.536992 | 33,942,535 |
Apr 02, 2024 | 0.598671 | 0.599754 | 0.534748 | 0.541161 | 0.541161 | 48,191,077 |
Apr 01, 2024 | 0.618345 | 0.630339 | 0.577012 | 0.598671 | 0.598671 | 55,707,704 |
Mar 31, 2024 | 0.606410 | 0.618833 | 0.599441 | 0.618345 | 0.618345 | 26,262,225 |
Mar 30, 2024 | 0.597929 | 0.622714 | 0.593027 | 0.606410 | 0.606410 | 36,118,912 |
Mar 29, 2024 | 0.603115 | 0.606928 | 0.583667 | 0.597930 | 0.597930 | 31,041,551 |
Mar 28, 2024 | 0.582811 | 0.605488 | 0.572043 | 0.603115 | 0.603115 | 33,768,686 |
Mar 27, 2024 | 0.607787 | 0.614426 | 0.576963 | 0.582810 | 0.582810 | 39,733,868 |
Mar 26, 2024 | 0.591214 | 0.617974 | 0.590935 | 0.607787 | 0.607787 | 40,338,927 |
Mar 25, 2024 | 0.565885 | 0.592517 | 0.563322 | 0.591214 | 0.591214 | 34,266,539 |
Mar 24, 2024 | 0.544172 | 0.570564 | 0.541765 | 0.565885 | 0.565885 | 25,944,993 |
Mar 23, 2024 | 0.537879 | 0.554659 | 0.532617 | 0.544172 | 0.544172 | 25,442,056 |
Mar 22, 2024 | 0.555220 | 0.561926 | 0.522001 | 0.537879 | 0.537879 | 32,493,482 |
Mar 21, 2024 | 0.550698 | 0.562045 | 0.536966 | 0.555218 | 0.555218 | 37,164,886 |
Mar 20, 2024 | 0.500990 | 0.551138 | 0.485054 | 0.550698 | 0.550698 | 46,628,696 |
Mar 19, 2024 | 0.555539 | 0.561074 | 0.488991 | 0.500990 | 0.500990 | 55,019,145 |
Mar 18, 2024 | 0.586895 | 0.596260 | 0.543725 | 0.555539 | 0.555539 | 39,251,532 |
Mar 17, 2024 | 0.563998 | 0.594245 | 0.535827 | 0.590451 | 0.590451 | 47,686,390 |
Mar 16, 2024 | 0.615806 | 0.626683 | 0.552934 | 0.563998 | 0.563998 | 71,239,866 |
Mar 15, 2024 | 0.656406 | 0.663269 | 0.570226 | 0.615806 | 0.615806 | 79,392,207 |
Mar 14, 2024 | 0.683904 | 0.688069 | 0.617129 | 0.656408 | 0.656408 | 64,750,318 |
Mar 13, 2024 | 0.658099 | 0.702240 | 0.650827 | 0.683904 | 0.683904 | 76,998,903 |
Mar 12, 2024 | 0.661024 | 0.664661 | 0.611103 | 0.658099 | 0.658099 | 64,798,824 |
Mar 11, 2024 | 0.640529 | 0.674280 | 0.604627 | 0.661024 | 0.661024 | 89,757,717 |
Mar 10, 2024 | 0.623753 | 0.642112 | 0.597999 | 0.640528 | 0.640528 | 53,929,169 |
Mar 09, 2024 | 0.608487 | 0.630781 | 0.601860 | 0.623752 | 0.623752 | 46,636,089 |
Mar 08, 2024 | 0.632379 | 0.634911 | 0.595651 | 0.608487 | 0.608487 | 56,243,176 |
Mar 07, 2024 | 0.633818 | 0.649002 | 0.600074 | 0.632388 | 0.632388 | 71,180,613 |
Mar 06, 2024 | 0.541331 | 0.633818 | 0.515854 | 0.633818 | 0.633818 | 169,323,592 |
Mar 05, 2024 | 0.590419 | 0.611324 | 0.489768 | 0.541305 | 0.541305 | 111,067,284 |
Mar 04, 2024 | 0.589563 | 0.600426 | 0.566466 | 0.590380 | 0.590380 | 82,712,954 |
Mar 03, 2024 | 0.581753 | 0.592791 | 0.539950 | 0.589490 | 0.589490 | 66,669,470 |
Mar 02, 2024 | 0.550762 | 0.582613 | 0.541158 | 0.581796 | 0.581796 | 66,801,656 |
Mar 01, 2024 | 0.509413 | 0.553561 | 0.509413 | 0.550792 | 0.550792 | 64,439,787 |
Feb 29, 2024 | 0.501246 | 0.536941 | 0.493832 | 0.509415 | 0.509415 | 88,442,306 |
Feb 28, 2024 | 0.488064 | 0.515324 | 0.466014 | 0.501240 | 0.501240 | 75,018,493 |
Feb 27, 2024 | 0.495451 | 0.495463 | 0.478245 | 0.488037 | 0.488037 | 46,084,487 |
Feb 26, 2024 | 0.496160 | 0.501137 | 0.476577 | 0.495453 | 0.495453 | 41,805,446 |
Feb 25, 2024 | 0.494271 | 0.503839 | 0.477566 | 0.496161 | 0.496161 | 56,946,827 |
Feb 24, 2024 | 0.471282 | 0.553937 | 0.465613 | 0.494259 | 0.494259 | 219,616,001 |
Feb 23, 2024 | 0.442213 | 0.492762 | 0.431651 | 0.471248 | 0.471248 | 96,956,455 |
Feb 22, 2024 | 0.434952 | 0.452191 | 0.428917 | 0.442237 | 0.442237 | 28,882,622 |
Feb 21, 2024 | 0.445929 | 0.447073 | 0.418999 | 0.434968 | 0.434968 | 26,672,943 |
Feb 20, 2024 | 0.461808 | 0.466855 | 0.428334 | 0.445956 | 0.445956 | 41,443,261 |
Feb 19, 2024 | 0.452124 | 0.466982 | 0.450781 | 0.461831 | 0.461831 | 28,084,518 |
Feb 18, 2024 | 0.443354 | 0.460879 | 0.437315 | 0.452132 | 0.452132 | 26,684,247 |
Feb 17, 2024 | 0.453245 | 0.460219 | 0.429141 | 0.443371 | 0.443371 | 25,505,450 |
Feb 16, 2024 | 0.452334 | 0.462896 | 0.440503 | 0.453201 | 0.453201 | 29,676,149 |
Feb 15, 2024 | 0.448809 | 0.465025 | 0.442836 | 0.452334 | 0.452334 | 53,662,600 |
Feb 14, 2024 | 0.433674 | 0.449904 | 0.429251 | 0.448813 | 0.448813 | 24,304,891 |
Feb 13, 2024 | 0.434053 | 0.440036 | 0.421054 | 0.433675 | 0.433675 | 24,746,188 |
Feb 12, 2024 | 0.420122 | 0.440125 | 0.414849 | 0.434081 | 0.434081 | 22,388,952 |
Feb 11, 2024 | 0.420695 | 0.437861 | 0.419120 | 0.420101 | 0.420101 | 22,843,736 |
Feb 10, 2024 | 0.426093 | 0.434506 | 0.418139 | 0.420697 | 0.420697 | 20,148,740 |
Feb 09, 2024 | 0.407747 | 0.429262 | 0.407292 | 0.426032 | 0.426032 | 28,975,584 |
Feb 08, 2024 | 0.409328 | 0.413053 | 0.400816 | 0.407764 | 0.407764 | 23,607,530 |
Feb 07, 2024 | 0.390647 | 0.412738 | 0.386604 | 0.409332 | 0.409332 | 22,570,389 |
Feb 06, 2024 | 0.393549 | 0.400198 | 0.388982 | 0.390667 | 0.390667 | 18,058,323 |
Feb 05, 2024 | 0.388865 | 0.406817 | 0.382702 | 0.393552 | 0.393552 | 22,794,731 |
Feb 04, 2024 | 0.409638 | 0.409646 | 0.388993 | 0.388993 | 0.388993 | 19,536,190 |
Feb 03, 2024 | 0.409870 | 0.414268 | 0.393934 | 0.409658 | 0.409658 | 24,174,458 |
Feb 02, 2024 | 0.382309 | 0.411074 | 0.381821 | 0.409765 | 0.409765 | 33,213,672 |
Feb 01, 2024 | 0.391173 | 0.391282 | 0.372621 | 0.382316 | 0.382316 | 25,272,091 |
Jan 31, 2024 | 0.409864 | 0.425365 | 0.388251 | 0.391183 | 0.391183 | 51,370,732 |
Jan 30, 2024 | 0.411027 | 0.429231 | 0.405728 | 0.409767 | 0.409767 | 46,739,578 |
Jan 29, 2024 | 0.384763 | 0.415961 | 0.383256 | 0.411027 | 0.411027 | 32,391,524 |
Jan 28, 2024 | 0.399594 | 0.406336 | 0.382631 | 0.384820 | 0.384820 | 23,938,053 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |