Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.054957 | 0.054959 | 0.052308 | 0.054641 | 0.054641 | 625,031 |
May 05, 2024 | 0.058303 | 0.060791 | 0.057338 | 0.057748 | 0.057748 | 581,599 |
May 04, 2024 | 0.057827 | 0.067928 | 0.054627 | 0.058303 | 0.058303 | 663,931 |
May 03, 2024 | 0.056078 | 0.057970 | 0.052081 | 0.057827 | 0.057827 | 647,130 |
May 02, 2024 | 0.055665 | 0.059010 | 0.050767 | 0.056098 | 0.056098 | 662,798 |
May 01, 2024 | 0.054193 | 0.070136 | 0.053692 | 0.055657 | 0.055657 | 682,625 |
Apr 30, 2024 | 0.053926 | 0.055135 | 0.051511 | 0.054206 | 0.054206 | 647,252 |
Apr 29, 2024 | 0.054787 | 0.055220 | 0.053610 | 0.053932 | 0.053932 | 624,221 |
Apr 28, 2024 | 0.057760 | 0.060070 | 0.052841 | 0.054780 | 0.054780 | 655,957 |
Apr 27, 2024 | 0.061785 | 0.063525 | 0.057263 | 0.057739 | 0.057739 | 647,351 |
Apr 26, 2024 | 0.063834 | 0.067021 | 0.061154 | 0.061795 | 0.061795 | 643,006 |
Apr 25, 2024 | 0.066346 | 0.073560 | 0.063711 | 0.063833 | 0.063833 | 674,573 |
Apr 24, 2024 | 0.069112 | 0.081211 | 0.062977 | 0.066341 | 0.066341 | 734,342 |
Apr 23, 2024 | 0.063808 | 0.084560 | 0.061026 | 0.069136 | 0.069136 | 750,093 |
Apr 22, 2024 | 0.060942 | 0.071242 | 0.056142 | 0.063813 | 0.063813 | 723,211 |
Apr 21, 2024 | 0.050412 | 0.063586 | 0.049797 | 0.060943 | 0.060943 | 663,605 |
Apr 20, 2024 | 0.044927 | 0.055935 | 0.042274 | 0.050409 | 0.050409 | 668,603 |
Apr 19, 2024 | 0.039872 | 0.047527 | 0.037177 | 0.044924 | 0.044924 | 637,215 |
Apr 18, 2024 | 0.040248 | 0.040714 | 0.037408 | 0.039872 | 0.039872 | 594,698 |
Apr 17, 2024 | 0.040736 | 0.040946 | 0.037548 | 0.040248 | 0.040248 | 580,409 |
Apr 16, 2024 | 0.038011 | 0.042403 | 0.037222 | 0.040736 | 0.040736 | 580,239 |
Apr 15, 2024 | 0.035490 | 0.038864 | 0.035082 | 0.038011 | 0.038011 | 579,291 |
Apr 14, 2024 | 0.042864 | 0.044068 | 0.034936 | 0.035493 | 0.035493 | 595,978 |
Apr 13, 2024 | 0.049053 | 0.049335 | 0.041567 | 0.042866 | 0.042866 | 574,884 |
Apr 12, 2024 | 0.048992 | 0.049926 | 0.048779 | 0.049086 | 0.049086 | 563,226 |
Apr 11, 2024 | 0.048934 | 0.049471 | 0.048354 | 0.048975 | 0.048975 | 572,481 |
Apr 10, 2024 | 0.051541 | 0.052202 | 0.048272 | 0.048936 | 0.048936 | 581,868 |
Apr 09, 2024 | 0.048678 | 0.052288 | 0.048133 | 0.051541 | 0.051541 | 558,424 |
Apr 08, 2024 | 0.049016 | 0.053938 | 0.048350 | 0.048678 | 0.048678 | 580,918 |
Apr 07, 2024 | 0.048911 | 0.049170 | 0.048368 | 0.049016 | 0.049016 | 561,435 |
Apr 06, 2024 | 0.050626 | 0.052039 | 0.048401 | 0.048911 | 0.048911 | 571,939 |
Apr 05, 2024 | 0.050063 | 0.056135 | 0.049014 | 0.050637 | 0.050637 | 594,871 |
Apr 04, 2024 | 0.049449 | 0.051248 | 0.049211 | 0.050065 | 0.050065 | 563,439 |
Apr 03, 2024 | 0.051392 | 0.051646 | 0.049150 | 0.049450 | 0.049450 | 573,216 |
Apr 02, 2024 | 0.055555 | 0.055622 | 0.050901 | 0.051386 | 0.051386 | 587,912 |
Apr 01, 2024 | 0.054437 | 0.056202 | 0.053800 | 0.055562 | 0.055562 | 589,329 |
Mar 31, 2024 | 0.055067 | 0.055690 | 0.054216 | 0.054439 | 0.054439 | 609,928 |
Mar 30, 2024 | 0.053864 | 0.057920 | 0.051779 | 0.055345 | 0.055345 | 664,121 |
Mar 29, 2024 | 0.058613 | 0.065203 | 0.051844 | 0.053861 | 0.053861 | 749,163 |
Mar 28, 2024 | 0.062764 | 0.065586 | 0.055282 | 0.058500 | 0.058500 | 690,808 |
Mar 27, 2024 | 0.062669 | 0.066472 | 0.060611 | 0.062764 | 0.062764 | 629,284 |
Mar 26, 2024 | 0.060432 | 0.065441 | 0.058037 | 0.062684 | 0.062684 | 621,929 |
Mar 25, 2024 | 0.062543 | 0.062859 | 0.058694 | 0.060431 | 0.060431 | 591,184 |
Mar 24, 2024 | 0.063060 | 0.063999 | 0.062301 | 0.062543 | 0.062543 | 590,751 |
Mar 23, 2024 | 0.063945 | 0.065589 | 0.062333 | 0.063060 | 0.063060 | 592,272 |
Mar 22, 2024 | 0.066612 | 0.067648 | 0.061148 | 0.063943 | 0.063943 | 622,566 |
Mar 21, 2024 | 0.058527 | 0.070647 | 0.058133 | 0.066612 | 0.066612 | 625,088 |
Mar 20, 2024 | 0.063597 | 0.067392 | 0.058509 | 0.058509 | 0.058509 | 864,298 |
Mar 19, 2024 | 0.076374 | 0.076824 | 0.062937 | 0.063597 | 0.063597 | 1,029,706 |
Mar 18, 2024 | 0.060583 | 0.076422 | 0.059428 | 0.076421 | 0.076421 | 1,012,042 |
Mar 17, 2024 | 0.064313 | 0.068341 | 0.060541 | 0.060583 | 0.060583 | 1,149,724 |
Mar 16, 2024 | 0.067218 | 0.070385 | 0.062917 | 0.064310 | 0.064310 | 1,359,567 |
Mar 15, 2024 | 0.078504 | 0.079100 | 0.065670 | 0.067231 | 0.067231 | 1,359,482 |
Mar 14, 2024 | 0.080302 | 0.084663 | 0.077690 | 0.078511 | 0.078511 | 1,116,685 |
Mar 13, 2024 | 0.076709 | 0.083642 | 0.075527 | 0.080300 | 0.080300 | 1,140,129 |
Mar 12, 2024 | 0.079139 | 0.083836 | 0.076718 | 0.076709 | 0.076709 | 1,253,085 |
Mar 11, 2024 | 0.078849 | 0.081669 | 0.077954 | 0.079139 | 0.079139 | 904,231 |
Mar 10, 2024 | 0.077601 | 0.079089 | 0.073010 | 0.078849 | 0.078849 | 976,826 |
Mar 09, 2024 | 0.066906 | 0.080978 | 0.066376 | 0.077601 | 0.077601 | 1,117,541 |
Mar 08, 2024 | 0.067053 | 0.067315 | 0.062283 | 0.066907 | 0.066907 | 1,107,354 |
Mar 07, 2024 | 0.069881 | 0.072046 | 0.066452 | 0.067077 | 0.067077 | 1,375,708 |
Mar 06, 2024 | 0.073170 | 0.074387 | 0.067293 | 0.069881 | 0.069881 | 1,662,512 |
Mar 05, 2024 | 0.073818 | 0.080687 | 0.072026 | 0.073190 | 0.073190 | 1,429,531 |
Mar 04, 2024 | 0.078527 | 0.079637 | 0.070701 | 0.073828 | 0.073828 | 1,210,042 |
Mar 03, 2024 | 0.081092 | 0.085648 | 0.075756 | 0.078540 | 0.078540 | 1,263,972 |
Mar 02, 2024 | 0.077130 | 0.086582 | 0.071796 | 0.081092 | 0.081092 | 985,844 |
Mar 01, 2024 | 0.084705 | 0.090025 | 0.074782 | 0.077131 | 0.077131 | 1,368,812 |
Feb 29, 2024 | 0.060633 | 0.087349 | 0.059907 | 0.084949 | 0.084949 | 1,495,330 |
Feb 28, 2024 | 0.047570 | 0.062401 | 0.046442 | 0.060627 | 0.060627 | 1,038,343 |
Feb 27, 2024 | 0.040589 | 0.055627 | 0.039523 | 0.047570 | 0.047570 | 1,138,097 |
Feb 26, 2024 | 0.037619 | 0.040647 | 0.036631 | 0.040568 | 0.040568 | 575,344 |
Feb 25, 2024 | 0.038310 | 0.039939 | 0.036051 | 0.037609 | 0.037609 | 621,630 |
Feb 24, 2024 | 0.032236 | 0.039719 | 0.032132 | 0.038332 | 0.038332 | 708,476 |
Feb 23, 2024 | 0.031964 | 0.033542 | 0.031591 | 0.032236 | 0.032236 | 564,486 |
Feb 22, 2024 | 0.035341 | 0.036792 | 0.031678 | 0.031963 | 0.031963 | 634,504 |
Feb 21, 2024 | 0.033871 | 0.037023 | 0.032634 | 0.035342 | 0.035342 | 664,384 |
Feb 20, 2024 | 0.030963 | 0.035689 | 0.030720 | 0.033868 | 0.033868 | 649,473 |
Feb 19, 2024 | 0.030065 | 0.034776 | 0.029768 | 0.030957 | 0.030957 | 570,418 |
Feb 18, 2024 | 0.029684 | 0.030292 | 0.029065 | 0.030058 | 0.030058 | 527,225 |
Feb 17, 2024 | 0.028243 | 0.029927 | 0.028182 | 0.029681 | 0.029681 | 578,209 |
Feb 16, 2024 | 0.027050 | 0.029379 | 0.026059 | 0.028238 | 0.028238 | 655,234 |
Feb 15, 2024 | 0.025856 | 0.027866 | 0.025500 | 0.027052 | 0.027052 | 614,546 |
Feb 14, 2024 | 0.025954 | 0.025992 | 0.025509 | 0.025856 | 0.025856 | 551,666 |
Feb 13, 2024 | 0.025397 | 0.026022 | 0.025041 | 0.025962 | 0.025962 | 575,339 |
Feb 12, 2024 | 0.026019 | 0.026133 | 0.025029 | 0.025396 | 0.025396 | 516,503 |
Feb 11, 2024 | 0.025771 | 0.026050 | 0.025599 | 0.026018 | 0.026018 | 503,861 |
Feb 10, 2024 | 0.025011 | 0.025946 | 0.024796 | 0.025773 | 0.025773 | 546,845 |
Feb 09, 2024 | 0.025137 | 0.025995 | 0.024891 | 0.025012 | 0.025012 | 543,766 |
Feb 08, 2024 | 0.023808 | 0.025593 | 0.023625 | 0.025128 | 0.025128 | 494,223 |
Feb 07, 2024 | 0.024262 | 0.024297 | 0.023477 | 0.023807 | 0.023807 | 484,943 |
Feb 06, 2024 | 0.023553 | 0.025615 | 0.023320 | 0.024262 | 0.024262 | 531,884 |
Feb 05, 2024 | 0.024022 | 0.024729 | 0.023556 | 0.023556 | 0.023556 | 441,826 |
Feb 04, 2024 | 0.023327 | 0.024280 | 0.023168 | 0.024019 | 0.024019 | 447,712 |
Feb 03, 2024 | 0.023751 | 0.024294 | 0.022992 | 0.023329 | 0.023329 | 502,792 |
Feb 02, 2024 | 0.023846 | 0.024151 | 0.023420 | 0.023753 | 0.023753 | 503,447 |
Feb 01, 2024 | 0.024906 | 0.025050 | 0.023538 | 0.023844 | 0.023844 | 545,247 |
Jan 31, 2024 | 0.025462 | 0.027616 | 0.024736 | 0.024910 | 0.024910 | 578,303 |
Jan 30, 2024 | 0.025281 | 0.026370 | 0.024807 | 0.025462 | 0.025462 | 605,678 |
Jan 29, 2024 | 0.025609 | 0.026571 | 0.024356 | 0.025281 | 0.025281 | 546,513 |
Jan 28, 2024 | 0.025306 | 0.026843 | 0.024892 | 0.025604 | 0.025604 | 524,348 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |