Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.269152 | 0.270792 | 0.266029 | 0.269304 | 0.269304 | 63,079,180 |
May 05, 2024 | 0.262386 | 0.267888 | 0.259746 | 0.263578 | 0.263578 | 54,674,474 |
May 04, 2024 | 0.247711 | 0.265851 | 0.246258 | 0.262387 | 0.262387 | 70,670,907 |
May 03, 2024 | 0.248075 | 0.251817 | 0.240535 | 0.247711 | 0.247711 | 78,480,322 |
May 02, 2024 | 0.245215 | 0.250497 | 0.229264 | 0.248075 | 0.248075 | 148,770,391 |
May 01, 2024 | 0.260597 | 0.262996 | 0.235179 | 0.245215 | 0.245215 | 119,009,780 |
Apr 30, 2024 | 0.263522 | 0.265364 | 0.252298 | 0.260597 | 0.260597 | 96,925,218 |
Apr 29, 2024 | 0.271389 | 0.274852 | 0.262570 | 0.263522 | 0.263522 | 66,894,429 |
Apr 28, 2024 | 0.270611 | 0.276420 | 0.261491 | 0.271389 | 0.271389 | 125,660,877 |
Apr 27, 2024 | 0.273795 | 0.290396 | 0.264014 | 0.270611 | 0.270611 | 204,123,060 |
Apr 26, 2024 | 0.290258 | 0.290486 | 0.270258 | 0.273795 | 0.273795 | 200,186,073 |
Apr 25, 2024 | 0.264760 | 0.352048 | 0.264690 | 0.290266 | 0.290266 | 922,375,274 |
Apr 24, 2024 | 0.267772 | 0.269065 | 0.260377 | 0.264760 | 0.264760 | 69,572,775 |
Apr 23, 2024 | 0.257492 | 0.270893 | 0.256537 | 0.267772 | 0.267772 | 67,930,565 |
Apr 22, 2024 | 0.263525 | 0.264782 | 0.253525 | 0.257495 | 0.257495 | 54,727,249 |
Apr 21, 2024 | 0.240895 | 0.263956 | 0.238025 | 0.263525 | 0.263525 | 67,757,918 |
Apr 20, 2024 | 0.240524 | 0.245487 | 0.221111 | 0.240895 | 0.240895 | 105,630,967 |
Apr 19, 2024 | 0.232014 | 0.242161 | 0.224687 | 0.240524 | 0.240524 | 74,360,692 |
Apr 18, 2024 | 0.240876 | 0.243084 | 0.224638 | 0.232014 | 0.232014 | 89,949,076 |
Apr 17, 2024 | 0.234836 | 0.248529 | 0.228266 | 0.240890 | 0.240890 | 116,077,151 |
Apr 16, 2024 | 0.247046 | 0.258097 | 0.227612 | 0.234836 | 0.234836 | 139,601,129 |
Apr 15, 2024 | 0.231930 | 0.250059 | 0.223849 | 0.247046 | 0.247046 | 190,441,387 |
Apr 14, 2024 | 0.267356 | 0.267391 | 0.204216 | 0.231930 | 0.231930 | 363,298,340 |
Apr 13, 2024 | 0.312095 | 0.318876 | 0.247344 | 0.267356 | 0.267356 | 227,208,136 |
Apr 12, 2024 | 0.315557 | 0.320771 | 0.310525 | 0.312095 | 0.312095 | 63,680,326 |
Apr 11, 2024 | 0.314641 | 0.315898 | 0.298226 | 0.315557 | 0.315557 | 84,569,147 |
Apr 10, 2024 | 0.333161 | 0.333818 | 0.313462 | 0.314633 | 0.314633 | 76,588,477 |
Apr 09, 2024 | 0.320296 | 0.336010 | 0.313889 | 0.333161 | 0.333161 | 74,958,870 |
Apr 08, 2024 | 0.317860 | 0.322447 | 0.316096 | 0.320296 | 0.320296 | 48,394,534 |
Apr 07, 2024 | 0.312243 | 0.320445 | 0.310447 | 0.317860 | 0.317860 | 39,445,214 |
Apr 06, 2024 | 0.321217 | 0.322347 | 0.301075 | 0.312243 | 0.312243 | 88,912,228 |
Apr 05, 2024 | 0.314523 | 0.326706 | 0.305036 | 0.321217 | 0.321217 | 86,585,403 |
Apr 04, 2024 | 0.317553 | 0.330974 | 0.308022 | 0.314523 | 0.314523 | 87,722,323 |
Apr 03, 2024 | 0.341636 | 0.341641 | 0.313274 | 0.317553 | 0.317553 | 121,536,317 |
Apr 02, 2024 | 0.362296 | 0.364826 | 0.333664 | 0.341640 | 0.341640 | 118,157,191 |
Apr 01, 2024 | 0.351565 | 0.362385 | 0.350920 | 0.362296 | 0.362296 | 59,180,264 |
Mar 31, 2024 | 0.362703 | 0.365996 | 0.350173 | 0.351565 | 0.351565 | 79,831,713 |
Mar 30, 2024 | 0.369085 | 0.382969 | 0.357604 | 0.362703 | 0.362703 | 132,604,001 |
Mar 29, 2024 | 0.367707 | 0.372506 | 0.356403 | 0.369080 | 0.369080 | 105,397,100 |
Mar 28, 2024 | 0.380467 | 0.393898 | 0.361769 | 0.367707 | 0.367707 | 174,105,639 |
Mar 27, 2024 | 0.364369 | 0.387668 | 0.363493 | 0.380467 | 0.380467 | 154,035,783 |
Mar 26, 2024 | 0.348608 | 0.371095 | 0.344633 | 0.364369 | 0.364369 | 123,106,243 |
Mar 25, 2024 | 0.338515 | 0.351410 | 0.337766 | 0.348612 | 0.348612 | 81,025,687 |
Mar 24, 2024 | 0.327620 | 0.348276 | 0.323861 | 0.338515 | 0.338515 | 73,068,740 |
Mar 23, 2024 | 0.336236 | 0.345256 | 0.319679 | 0.327620 | 0.327620 | 99,550,989 |
Mar 22, 2024 | 0.337537 | 0.344425 | 0.328163 | 0.336237 | 0.336237 | 123,513,802 |
Mar 21, 2024 | 0.312465 | 0.340224 | 0.297762 | 0.337537 | 0.337537 | 154,607,196 |
Mar 20, 2024 | 0.340709 | 0.342000 | 0.297755 | 0.312465 | 0.312465 | 231,093,691 |
Mar 19, 2024 | 0.373100 | 0.373143 | 0.333274 | 0.340709 | 0.340709 | 166,857,831 |
Mar 18, 2024 | 0.361449 | 0.380083 | 0.342415 | 0.373103 | 0.373103 | 174,021,633 |
Mar 17, 2024 | 0.403942 | 0.419883 | 0.353566 | 0.361449 | 0.361449 | 222,678,310 |
Mar 16, 2024 | 0.422040 | 0.434112 | 0.371696 | 0.403942 | 0.403942 | 337,958,309 |
Mar 15, 2024 | 0.429399 | 0.431336 | 0.397581 | 0.422040 | 0.422040 | 261,779,487 |
Mar 14, 2024 | 0.427692 | 0.443215 | 0.412502 | 0.429394 | 0.429394 | 321,266,677 |
Mar 13, 2024 | 0.393207 | 0.430238 | 0.372290 | 0.427692 | 0.427692 | 383,556,071 |
Mar 12, 2024 | 0.354333 | 0.405408 | 0.340197 | 0.393207 | 0.393207 | 475,536,519 |
Mar 11, 2024 | 0.364699 | 0.370354 | 0.345699 | 0.354328 | 0.354328 | 132,832,586 |
Mar 10, 2024 | 0.367590 | 0.375351 | 0.360668 | 0.364699 | 0.364699 | 134,211,613 |
Mar 09, 2024 | 0.377624 | 0.377854 | 0.348922 | 0.367590 | 0.367590 | 199,124,886 |
Mar 08, 2024 | 0.350267 | 0.382955 | 0.350045 | 0.377629 | 0.377629 | 438,571,236 |
Mar 07, 2024 | 0.314734 | 0.350267 | 0.300403 | 0.350267 | 0.350267 | 235,253,027 |
Mar 06, 2024 | 0.340545 | 0.351114 | 0.276251 | 0.314738 | 0.314738 | 428,172,922 |
Mar 05, 2024 | 0.339960 | 0.358965 | 0.329812 | 0.340545 | 0.340545 | 272,031,828 |
Mar 04, 2024 | 0.336445 | 0.349089 | 0.311407 | 0.339900 | 0.339900 | 234,007,682 |
Mar 03, 2024 | 0.310035 | 0.336521 | 0.307399 | 0.336383 | 0.336383 | 197,353,301 |
Mar 02, 2024 | 0.287143 | 0.310123 | 0.287143 | 0.309929 | 0.309929 | 119,568,938 |
Mar 01, 2024 | 0.286544 | 0.313998 | 0.280209 | 0.287235 | 0.287235 | 188,104,130 |
Feb 29, 2024 | 0.282037 | 0.303799 | 0.273019 | 0.286567 | 0.286567 | 194,410,177 |
Feb 28, 2024 | 0.285725 | 0.286336 | 0.274152 | 0.282048 | 0.282048 | 103,463,775 |
Feb 27, 2024 | 0.280349 | 0.286907 | 0.266642 | 0.285656 | 0.285656 | 101,257,795 |
Feb 26, 2024 | 0.265822 | 0.284234 | 0.261636 | 0.280267 | 0.280267 | 129,470,352 |
Feb 25, 2024 | 0.250193 | 0.266061 | 0.245529 | 0.265816 | 0.265816 | 65,328,751 |
Feb 24, 2024 | 0.254605 | 0.256650 | 0.246677 | 0.250154 | 0.250154 | 59,874,185 |
Feb 23, 2024 | 0.254978 | 0.261204 | 0.248851 | 0.254569 | 0.254569 | 56,474,754 |
Feb 22, 2024 | 0.265751 | 0.266619 | 0.246036 | 0.254938 | 0.254938 | 69,873,568 |
Feb 21, 2024 | 0.274985 | 0.275422 | 0.257273 | 0.265753 | 0.265753 | 89,573,007 |
Feb 20, 2024 | 0.264526 | 0.275332 | 0.264400 | 0.274984 | 0.274984 | 79,913,354 |
Feb 19, 2024 | 0.256901 | 0.265619 | 0.256390 | 0.264505 | 0.264505 | 51,993,878 |
Feb 18, 2024 | 0.262121 | 0.262236 | 0.248269 | 0.256897 | 0.256897 | 53,356,458 |
Feb 17, 2024 | 0.252788 | 0.266000 | 0.251712 | 0.262098 | 0.262098 | 85,507,456 |
Feb 16, 2024 | 0.248651 | 0.258695 | 0.248148 | 0.252875 | 0.252875 | 80,398,093 |
Feb 15, 2024 | 0.241324 | 0.249904 | 0.237376 | 0.248654 | 0.248654 | 62,254,483 |
Feb 14, 2024 | 0.246523 | 0.249153 | 0.235459 | 0.241341 | 0.241341 | 75,213,401 |
Feb 13, 2024 | 0.241522 | 0.246728 | 0.234680 | 0.246560 | 0.246560 | 86,786,424 |
Feb 12, 2024 | 0.236531 | 0.241401 | 0.232079 | 0.241399 | 0.241399 | 49,317,500 |
Feb 11, 2024 | 0.235224 | 0.239682 | 0.231096 | 0.236538 | 0.236538 | 48,153,774 |
Feb 10, 2024 | 0.227347 | 0.236673 | 0.226991 | 0.235234 | 0.235234 | 64,299,354 |
Feb 09, 2024 | 0.226319 | 0.229241 | 0.224475 | 0.227346 | 0.227346 | 45,690,397 |
Feb 08, 2024 | 0.218844 | 0.226840 | 0.216576 | 0.226324 | 0.226324 | 41,237,081 |
Feb 07, 2024 | 0.216399 | 0.218967 | 0.213449 | 0.218841 | 0.218841 | 33,872,110 |
Feb 06, 2024 | 0.214043 | 0.218903 | 0.210902 | 0.216400 | 0.216400 | 32,687,861 |
Feb 05, 2024 | 0.223228 | 0.223228 | 0.213785 | 0.214058 | 0.214058 | 32,594,972 |
Feb 04, 2024 | 0.216743 | 0.226511 | 0.216743 | 0.223229 | 0.223229 | 47,215,016 |
Feb 03, 2024 | 0.212596 | 0.219518 | 0.211991 | 0.216739 | 0.216739 | 41,620,791 |
Feb 02, 2024 | 0.213865 | 0.215488 | 0.208299 | 0.212611 | 0.212611 | 39,555,742 |
Feb 01, 2024 | 0.220266 | 0.220846 | 0.210957 | 0.213917 | 0.213917 | 49,686,983 |
Jan 31, 2024 | 0.226499 | 0.229491 | 0.219672 | 0.220283 | 0.220283 | 50,232,960 |
Jan 30, 2024 | 0.220643 | 0.226790 | 0.219267 | 0.226499 | 0.226499 | 48,665,267 |
Jan 29, 2024 | 0.225701 | 0.226746 | 0.218506 | 0.220618 | 0.220618 | 44,621,071 |
Jan 28, 2024 | 0.224394 | 0.226659 | 0.221211 | 0.225656 | 0.225656 | 37,614,525 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |