Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 28, 2024 | 0.472428 | 0.474447 | 0.470794 | 0.472207 | 0.472207 | 592,256 |
May 27, 2024 | 0.475124 | 0.477702 | 0.470557 | 0.472428 | 0.472428 | 558,988 |
May 26, 2024 | 0.471067 | 0.477856 | 0.470673 | 0.475145 | 0.475145 | 644,866 |
May 25, 2024 | 0.475540 | 0.475628 | 0.469493 | 0.471323 | 0.471323 | 1,144,015 |
May 24, 2024 | 0.475035 | 0.485028 | 0.448849 | 0.475540 | 0.475540 | 521,297 |
May 23, 2024 | 0.486306 | 0.488800 | 0.470919 | 0.475035 | 0.475035 | 521,741 |
May 22, 2024 | 0.483868 | 0.487968 | 0.470454 | 0.486306 | 0.486306 | 474,605 |
May 21, 2024 | 0.491222 | 0.491663 | 0.466539 | 0.483868 | 0.483868 | 438,774 |
May 20, 2024 | 0.482790 | 0.493624 | 0.480767 | 0.491222 | 0.491222 | 584,972 |
May 19, 2024 | 0.481642 | 0.486511 | 0.463782 | 0.482823 | 0.482823 | 497,267 |
May 18, 2024 | 0.496094 | 0.504579 | 0.449030 | 0.481642 | 0.481642 | 629,522 |
May 17, 2024 | 0.469442 | 0.496792 | 0.468768 | 0.496094 | 0.496094 | 653,039 |
May 16, 2024 | 0.483461 | 0.484378 | 0.467075 | 0.469442 | 0.469442 | 789,884 |
May 15, 2024 | 0.478497 | 0.501688 | 0.471119 | 0.483461 | 0.483461 | 917,422 |
May 14, 2024 | 0.479985 | 0.483786 | 0.461748 | 0.478497 | 0.478497 | 598,866 |
May 13, 2024 | 0.486121 | 0.509904 | 0.461931 | 0.479985 | 0.479985 | 928,241 |
May 12, 2024 | 0.467116 | 0.492085 | 0.463798 | 0.490670 | 0.490670 | 876,537 |
May 11, 2024 | 0.475838 | 0.487789 | 0.463570 | 0.467116 | 0.467116 | 1,032,997 |
May 10, 2024 | 0.471620 | 0.485866 | 0.445830 | 0.475838 | 0.475838 | 774,133 |
May 09, 2024 | 0.475537 | 0.481716 | 0.448812 | 0.471620 | 0.471620 | 732,003 |
May 08, 2024 | 0.473765 | 0.483449 | 0.439139 | 0.475537 | 0.475537 | 900,924 |
May 07, 2024 | 0.462849 | 0.535297 | 0.447995 | 0.473765 | 0.473765 | 1,517,312 |
May 06, 2024 | 0.439976 | 0.509812 | 0.432900 | 0.462849 | 0.462849 | 343,097 |
May 05, 2024 | 0.436436 | 0.455524 | 0.420281 | 0.439976 | 0.439976 | 345,038 |
May 04, 2024 | 0.484947 | 0.503760 | 0.435187 | 0.436436 | 0.436436 | 203,588 |
May 03, 2024 | 0.475753 | 0.486083 | 0.431434 | 0.484947 | 0.484947 | 591,736 |
May 02, 2024 | 0.453941 | 0.540073 | 0.424213 | 0.474036 | 0.474036 | 844,824 |
May 01, 2024 | 0.442378 | 0.491270 | 0.431043 | 0.453941 | 0.453941 | 320,339 |
Apr 30, 2024 | 0.464953 | 0.497791 | 0.373068 | 0.442378 | 0.442378 | 354,890 |
Apr 29, 2024 | 0.457006 | 0.531809 | 0.457002 | 0.464953 | 0.464953 | 291,681 |
Apr 28, 2024 | 0.426069 | 0.457006 | 0.412730 | 0.457006 | 0.457006 | 352,084 |
Apr 27, 2024 | 0.538669 | 0.542674 | 0.413213 | 0.426069 | 0.426069 | 316,009 |
Apr 26, 2024 | 0.578977 | 0.579056 | 0.533092 | 0.538669 | 0.538669 | 334,420 |
Apr 25, 2024 | 0.587513 | 0.587513 | 0.576783 | 0.578977 | 0.578977 | 416,697 |
Apr 24, 2024 | 0.541154 | 0.588577 | 0.532216 | 0.587513 | 0.587513 | 412,141 |
Apr 23, 2024 | 0.560052 | 0.593222 | 0.545356 | 0.545356 | 0.545356 | 325,694 |
Apr 22, 2024 | 0.570297 | 0.570914 | 0.537206 | 0.560052 | 0.560052 | 423,133 |
Apr 21, 2024 | 0.551861 | 0.585962 | 0.528555 | 0.570297 | 0.570297 | 427,870 |
Apr 20, 2024 | 0.612478 | 0.613562 | 0.549795 | 0.554435 | 0.554435 | 305,888 |
Apr 19, 2024 | 0.559240 | 0.623500 | 0.559240 | 0.612478 | 0.612478 | 380,726 |
Apr 18, 2024 | 0.478398 | 0.641237 | 0.478162 | 0.559240 | 0.559240 | 746,103 |
Apr 17, 2024 | 0.467450 | 0.481818 | 0.433144 | 0.478398 | 0.478398 | 174,230 |
Apr 16, 2024 | 0.390981 | 0.471940 | 0.382470 | 0.471940 | 0.471940 | 213,941 |
Apr 15, 2024 | 0.396351 | 0.401064 | 0.382319 | 0.390981 | 0.390981 | 201,550 |
Apr 14, 2024 | 0.359647 | 0.403075 | 0.335231 | 0.392223 | 0.392223 | 177,601 |
Apr 13, 2024 | 0.359139 | 0.380361 | 0.284633 | 0.359647 | 0.359647 | 220,963 |
Apr 12, 2024 | 0.387931 | 0.388643 | 0.334224 | 0.359139 | 0.359139 | 224,829 |
Apr 11, 2024 | 0.408897 | 0.414520 | 0.384226 | 0.387931 | 0.387931 | 283,250 |
Apr 10, 2024 | 0.377653 | 0.547416 | 0.377653 | 0.408897 | 0.408897 | 118,033 |
Apr 09, 2024 | 0.389139 | 0.424782 | 0.355554 | 0.377653 | 0.377653 | 115,910 |
Apr 08, 2024 | 0.444518 | 0.464057 | 0.383678 | 0.389139 | 0.389139 | 196,841 |
Apr 07, 2024 | 0.468608 | 0.476270 | 0.426549 | 0.444518 | 0.444518 | 253,216 |
Apr 06, 2024 | 0.505739 | 0.540902 | 0.460377 | 0.468608 | 0.468608 | 234,340 |
Apr 05, 2024 | 0.482396 | 0.531401 | 0.454395 | 0.505739 | 0.505739 | 253,942 |
Apr 04, 2024 | 0.509365 | 0.541900 | 0.471161 | 0.482396 | 0.482396 | 222,512 |
Apr 03, 2024 | 0.511510 | 0.540063 | 0.462489 | 0.509365 | 0.509365 | 255,178 |
Apr 02, 2024 | 0.495413 | 0.529432 | 0.452014 | 0.511510 | 0.511510 | 366,818 |
Apr 01, 2024 | 0.501283 | 0.504783 | 0.460578 | 0.495413 | 0.495413 | 390,867 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |