Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 0.617274 | 0.617351 | 0.609705 | 0.609969 | 0.609969 | 41 |
Apr 17, 2024 | 0.641889 | 0.645562 | 0.610090 | 0.617274 | 0.617274 | - |
Apr 16, 2024 | 0.651737 | 0.652762 | 0.641244 | 0.641889 | 0.641889 | - |
Apr 15, 2024 | 0.627712 | 0.652871 | 0.627557 | 0.651737 | 0.651737 | - |
Apr 14, 2024 | 0.638949 | 0.641416 | 0.623745 | 0.627712 | 0.627712 | - |
Apr 13, 2024 | 0.670054 | 0.678373 | 0.609125 | 0.638949 | 0.638949 | - |
Apr 12, 2024 | 0.685809 | 0.698345 | 0.659043 | 0.670054 | 0.670054 | - |
Apr 11, 2024 | 0.686018 | 0.686453 | 0.684915 | 0.685809 | 0.685809 | - |
Apr 10, 2024 | 0.683066 | 0.686534 | 0.682373 | 0.686018 | 0.686018 | - |
Apr 09, 2024 | 0.697803 | 0.698018 | 0.666940 | 0.683066 | 0.683066 | - |
Apr 08, 2024 | 0.628489 | 0.724619 | 0.627145 | 0.697803 | 0.697803 | - |
Apr 07, 2024 | 0.642861 | 0.676383 | 0.624518 | 0.628489 | 0.628489 | - |
Apr 06, 2024 | 0.632325 | 0.647256 | 0.632325 | 0.642861 | 0.642861 | - |
Apr 05, 2024 | 0.682907 | 0.683128 | 0.613247 | 0.632325 | 0.632325 | - |
Apr 04, 2024 | 0.633189 | 0.683247 | 0.627631 | 0.682907 | 0.682907 | - |
Apr 03, 2024 | 0.643911 | 0.666158 | 0.633050 | 0.633189 | 0.633189 | - |
Apr 02, 2024 | 0.680939 | 0.681436 | 0.643874 | 0.643911 | 0.643911 | - |
Apr 01, 2024 | 0.638161 | 0.681236 | 0.631952 | 0.680939 | 0.680939 | - |
Mar 31, 2024 | 0.659466 | 0.659656 | 0.637415 | 0.638161 | 0.638161 | - |
Mar 30, 2024 | 0.665191 | 0.690110 | 0.657559 | 0.659466 | 0.659466 | - |
Mar 29, 2024 | 0.662594 | 0.667736 | 0.659879 | 0.665191 | 0.665191 | - |
Mar 28, 2024 | 0.667925 | 0.668884 | 0.660040 | 0.662594 | 0.662594 | - |
Mar 27, 2024 | 0.667459 | 0.670347 | 0.667401 | 0.667925 | 0.667925 | - |
Mar 26, 2024 | 0.674925 | 0.676316 | 0.667416 | 0.667459 | 0.667459 | - |
Mar 25, 2024 | 0.655306 | 0.676667 | 0.655306 | 0.674925 | 0.674925 | - |
Mar 24, 2024 | 0.655728 | 0.658615 | 0.654289 | 0.655306 | 0.655306 | - |
Mar 23, 2024 | 0.661024 | 0.661647 | 0.654659 | 0.655728 | 0.655728 | - |
Mar 22, 2024 | 0.665458 | 0.666598 | 0.660085 | 0.661024 | 0.661024 | - |
Mar 21, 2024 | 0.660562 | 0.670089 | 0.659801 | 0.665458 | 0.665458 | - |
Mar 20, 2024 | 0.661216 | 0.663354 | 0.658976 | 0.660562 | 0.660562 | - |
Mar 19, 2024 | 0.671733 | 0.672404 | 0.657358 | 0.661216 | 0.661216 | - |
Mar 18, 2024 | 0.656316 | 0.683174 | 0.655359 | 0.671733 | 0.671733 | - |
Mar 17, 2024 | 0.676229 | 0.680547 | 0.656302 | 0.656316 | 0.656316 | - |
Mar 16, 2024 | 0.658220 | 0.696293 | 0.658030 | 0.676229 | 0.676229 | - |
Mar 15, 2024 | 0.721565 | 0.723346 | 0.656824 | 0.658220 | 0.658220 | - |
Mar 14, 2024 | 0.725632 | 0.726057 | 0.720114 | 0.721565 | 0.721565 | - |
Mar 13, 2024 | 0.705472 | 0.730200 | 0.695332 | 0.725632 | 0.725632 | - |
Mar 12, 2024 | 0.693953 | 0.705472 | 0.693793 | 0.705472 | 0.705472 | - |
Mar 11, 2024 | 0.659371 | 0.720421 | 0.655709 | 0.693953 | 0.693953 | - |
Mar 10, 2024 | 0.663879 | 0.675085 | 0.656327 | 0.659371 | 0.659371 | - |
Mar 09, 2024 | 0.655342 | 0.663905 | 0.650461 | 0.663879 | 0.663879 | - |
Mar 08, 2024 | 0.660111 | 0.662753 | 0.651018 | 0.655342 | 0.655342 | - |
Mar 07, 2024 | 0.660109 | 0.668057 | 0.652635 | 0.660111 | 0.660111 | - |
Mar 06, 2024 | 0.651071 | 0.677497 | 0.646767 | 0.660109 | 0.660109 | - |
Mar 05, 2024 | 0.651131 | 0.677885 | 0.648434 | 0.651071 | 0.651071 | - |
Mar 04, 2024 | 0.613958 | 0.665964 | 0.613341 | 0.651131 | 0.651131 | - |
Mar 03, 2024 | 0.598280 | 0.631571 | 0.597578 | 0.613958 | 0.613958 | - |
Mar 02, 2024 | 0.593170 | 0.610166 | 0.586343 | 0.598280 | 0.598280 | - |
Mar 01, 2024 | 0.580259 | 0.615441 | 0.576720 | 0.593170 | 0.593170 | - |
Feb 29, 2024 | 0.591821 | 0.611112 | 0.579949 | 0.580259 | 0.580259 | - |
Feb 28, 2024 | 0.561884 | 0.593247 | 0.550247 | 0.591821 | 0.591821 | - |
Feb 27, 2024 | 0.503260 | 0.566428 | 0.502918 | 0.561884 | 0.561884 | - |
Feb 26, 2024 | 0.504467 | 0.505061 | 0.502151 | 0.503260 | 0.503260 | - |
Feb 25, 2024 | 0.500807 | 0.510482 | 0.495886 | 0.504467 | 0.504467 | - |
Feb 24, 2024 | 0.499883 | 0.509464 | 0.488614 | 0.500807 | 0.500807 | - |
Feb 23, 2024 | 0.501352 | 0.511425 | 0.490224 | 0.499883 | 0.499883 | - |
Feb 22, 2024 | 0.501154 | 0.505214 | 0.495495 | 0.501352 | 0.501352 | - |
Feb 21, 2024 | 0.500196 | 0.513513 | 0.498881 | 0.501154 | 0.501154 | - |
Feb 20, 2024 | 0.510124 | 0.510290 | 0.500056 | 0.500196 | 0.500196 | - |
Feb 19, 2024 | 0.501675 | 0.516363 | 0.500316 | 0.510124 | 0.510124 | - |
Feb 18, 2024 | 0.505809 | 0.506917 | 0.500847 | 0.501675 | 0.501675 | - |
Feb 17, 2024 | 0.516083 | 0.516136 | 0.504885 | 0.505809 | 0.505809 | - |
Feb 16, 2024 | 0.480075 | 0.516426 | 0.464152 | 0.516083 | 0.516083 | - |
Feb 15, 2024 | 0.475478 | 0.493650 | 0.464674 | 0.480075 | 0.480075 | - |
Feb 14, 2024 | 0.473459 | 0.484056 | 0.464597 | 0.475478 | 0.475478 | - |
Feb 13, 2024 | 0.477188 | 0.480803 | 0.473173 | 0.473459 | 0.473459 | - |
Feb 12, 2024 | 0.464249 | 0.492086 | 0.463446 | 0.477188 | 0.477188 | - |
Feb 11, 2024 | 0.457433 | 0.473194 | 0.456405 | 0.464249 | 0.464249 | - |
Feb 10, 2024 | 0.461394 | 0.461734 | 0.455163 | 0.457433 | 0.457433 | - |
Feb 09, 2024 | 0.443769 | 0.461476 | 0.443701 | 0.461394 | 0.461394 | - |
Feb 08, 2024 | 0.432322 | 0.459906 | 0.425252 | 0.443769 | 0.443769 | - |
Feb 07, 2024 | 0.420978 | 0.432806 | 0.418955 | 0.432322 | 0.432322 | - |
Feb 06, 2024 | 0.425493 | 0.427313 | 0.419310 | 0.420978 | 0.420978 | - |
Feb 05, 2024 | 0.420485 | 0.427622 | 0.419678 | 0.425493 | 0.425493 | - |
Feb 04, 2024 | 0.420952 | 0.427980 | 0.419373 | 0.420485 | 0.420485 | - |
Feb 03, 2024 | 0.419775 | 0.421968 | 0.419571 | 0.420952 | 0.420952 | - |
Feb 02, 2024 | 0.420578 | 0.421032 | 0.419695 | 0.419775 | 0.419775 | - |
Feb 01, 2024 | 0.422038 | 0.428952 | 0.415040 | 0.420578 | 0.420578 | - |
Jan 31, 2024 | 0.428316 | 0.428380 | 0.420203 | 0.422038 | 0.422038 | - |
Jan 30, 2024 | 0.406232 | 0.428316 | 0.406232 | 0.428316 | 0.428316 | - |
Jan 29, 2024 | 0.407151 | 0.407322 | 0.406147 | 0.406232 | 0.406232 | - |
Jan 28, 2024 | 0.407226 | 0.407368 | 0.406345 | 0.407151 | 0.407151 | - |
Jan 27, 2024 | 0.409493 | 0.410131 | 0.406504 | 0.407226 | 0.407226 | - |
Jan 26, 2024 | 0.398943 | 0.410812 | 0.398742 | 0.409493 | 0.409493 | - |
Jan 25, 2024 | 0.405440 | 0.405440 | 0.397958 | 0.398943 | 0.398943 | - |
Jan 24, 2024 | 0.399602 | 0.407569 | 0.399108 | 0.405440 | 0.405440 | - |
Jan 23, 2024 | 0.406813 | 0.407044 | 0.398360 | 0.399602 | 0.399602 | - |
Jan 22, 2024 | 0.414540 | 0.414960 | 0.404513 | 0.406813 | 0.406813 | - |
Jan 21, 2024 | 0.414605 | 0.414832 | 0.414343 | 0.414540 | 0.414540 | - |
Jan 20, 2024 | 0.412783 | 0.418340 | 0.412709 | 0.414605 | 0.414605 | - |
Jan 19, 2024 | 0.424274 | 0.424274 | 0.412722 | 0.412783 | 0.412783 | - |
Jan 18, 2024 | 0.429712 | 0.430559 | 0.422751 | 0.424274 | 0.424274 | - |
Jan 17, 2024 | 0.424243 | 0.435277 | 0.423665 | 0.429712 | 0.429712 | - |
Jan 16, 2024 | 0.423877 | 0.424618 | 0.423603 | 0.424243 | 0.424243 | - |
Jan 15, 2024 | 0.423749 | 0.424132 | 0.423585 | 0.423877 | 0.423877 | - |
Jan 14, 2024 | 0.423934 | 0.424570 | 0.423668 | 0.423749 | 0.423749 | - |
Jan 13, 2024 | 0.453508 | 0.453611 | 0.423732 | 0.423934 | 0.423934 | - |
Jan 12, 2024 | 0.458409 | 0.461420 | 0.446427 | 0.453508 | 0.453508 | - |
Jan 11, 2024 | 0.441973 | 0.460196 | 0.434287 | 0.458409 | 0.458409 | - |
Jan 10, 2024 | 0.445747 | 0.453370 | 0.441683 | 0.441973 | 0.441973 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |