Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 04, 2024 | 0.229964 | 0.234501 | 0.222161 | 0.231064 | 0.231064 | 53 |
May 03, 2024 | 0.233442 | 0.237798 | 0.224807 | 0.229964 | 0.229964 | 16 |
May 02, 2024 | 0.240703 | 0.240703 | 0.220737 | 0.233442 | 0.233442 | 12 |
May 01, 2024 | 0.218856 | 0.244809 | 0.208783 | 0.240703 | 0.240703 | 8 |
Apr 30, 2024 | 0.225467 | 0.232830 | 0.210080 | 0.218856 | 0.218856 | 69 |
Apr 29, 2024 | 0.218391 | 0.233100 | 0.210867 | 0.225467 | 0.225467 | 136 |
Apr 28, 2024 | 0.234531 | 0.247163 | 0.201176 | 0.218391 | 0.218391 | 275 |
Apr 27, 2024 | 0.245070 | 0.247465 | 0.233703 | 0.234531 | 0.234531 | 154 |
Apr 26, 2024 | 0.270755 | 0.274223 | 0.244860 | 0.245070 | 0.245070 | 11 |
Apr 25, 2024 | 0.272136 | 0.277840 | 0.254292 | 0.270755 | 0.270755 | 10 |
Apr 24, 2024 | 0.264226 | 0.289132 | 0.259140 | 0.272136 | 0.272136 | 7 |
Apr 23, 2024 | 0.270748 | 0.280536 | 0.243067 | 0.264226 | 0.264226 | 51 |
Apr 22, 2024 | 0.265640 | 0.272916 | 0.264495 | 0.270748 | 0.270748 | 27 |
Apr 21, 2024 | 0.269496 | 0.271092 | 0.261518 | 0.265640 | 0.265640 | 2 |
Apr 20, 2024 | 0.247856 | 0.270408 | 0.241738 | 0.269496 | 0.269496 | 21 |
Apr 19, 2024 | 0.248860 | 0.255473 | 0.233216 | 0.247856 | 0.247856 | 18 |
Apr 18, 2024 | 0.250068 | 0.261518 | 0.241960 | 0.248860 | 0.248860 | 19 |
Apr 17, 2024 | 0.246633 | 0.257370 | 0.240450 | 0.250068 | 0.250068 | 74 |
Apr 16, 2024 | 0.234267 | 0.249152 | 0.226914 | 0.246633 | 0.246633 | 37 |
Apr 15, 2024 | 0.247783 | 0.260820 | 0.231290 | 0.234267 | 0.234267 | 25 |
Apr 14, 2024 | 0.222051 | 0.263484 | 0.205613 | 0.247783 | 0.247783 | 211 |
Apr 13, 2024 | 0.258082 | 0.268934 | 0.193765 | 0.222051 | 0.222051 | 405 |
Apr 12, 2024 | 0.288260 | 0.292523 | 0.213811 | 0.258082 | 0.258082 | 174 |
Apr 11, 2024 | 0.287232 | 0.294249 | 0.273152 | 0.288260 | 0.288260 | 16 |
Apr 10, 2024 | 0.287022 | 0.331031 | 0.263459 | 0.287232 | 0.287232 | 86 |
Apr 09, 2024 | 0.293880 | 0.305069 | 0.275189 | 0.287022 | 0.287022 | 21 |
Apr 08, 2024 | 0.289179 | 0.317500 | 0.274617 | 0.293880 | 0.293880 | 94 |
Apr 07, 2024 | 0.298540 | 0.304433 | 0.270862 | 0.289179 | 0.289179 | 76 |
Apr 06, 2024 | 0.326524 | 0.326533 | 0.259983 | 0.298540 | 0.298540 | 355 |
Apr 05, 2024 | 0.306795 | 0.350995 | 0.268280 | 0.326524 | 0.326524 | 857 |
Apr 04, 2024 | 0.287980 | 0.319159 | 0.266236 | 0.306795 | 0.306795 | 15 |
Apr 03, 2024 | 0.280349 | 0.290139 | 0.237945 | 0.287980 | 0.287980 | 153 |
Apr 02, 2024 | 0.305286 | 0.305286 | 0.274300 | 0.280349 | 0.280349 | 49 |
Apr 01, 2024 | 0.314007 | 0.314268 | 0.286960 | 0.305286 | 0.305286 | 117 |
Mar 31, 2024 | 0.305521 | 0.333136 | 0.305424 | 0.314007 | 0.314007 | 12 |
Mar 30, 2024 | 0.321999 | 0.333532 | 0.303838 | 0.305521 | 0.305521 | 44 |
Mar 29, 2024 | 0.309301 | 0.333273 | 0.304547 | 0.321999 | 0.321999 | 24 |
Mar 28, 2024 | 0.301608 | 0.320636 | 0.298183 | 0.309301 | 0.309301 | 38 |
Mar 27, 2024 | 0.313870 | 0.324476 | 0.292914 | 0.301608 | 0.301608 | 58 |
Mar 26, 2024 | 0.307847 | 0.327459 | 0.306687 | 0.313870 | 0.313870 | 19 |
Mar 25, 2024 | 0.300454 | 0.313038 | 0.286409 | 0.307847 | 0.307847 | 11 |
Mar 24, 2024 | 0.285615 | 0.300539 | 0.284309 | 0.300454 | 0.300454 | 22 |
Mar 23, 2024 | 0.283716 | 0.295622 | 0.282864 | 0.285615 | 0.285615 | 42 |
Mar 22, 2024 | 0.301068 | 0.309493 | 0.275835 | 0.283716 | 0.283716 | 5 |
Mar 21, 2024 | 0.298368 | 0.303750 | 0.284186 | 0.301068 | 0.301068 | 41 |
Mar 20, 2024 | 0.261694 | 0.299136 | 0.255827 | 0.298368 | 0.298368 | 544 |
Mar 19, 2024 | 0.303023 | 0.303132 | 0.248376 | 0.261694 | 0.261694 | 134 |
Mar 18, 2024 | 0.305158 | 0.318717 | 0.265132 | 0.303023 | 0.303023 | 54 |
Mar 17, 2024 | 0.288431 | 0.322363 | 0.251561 | 0.305229 | 0.305229 | 289 |
Mar 16, 2024 | 0.309989 | 0.318008 | 0.276759 | 0.288431 | 0.288431 | 252 |
Mar 15, 2024 | 0.288328 | 0.338095 | 0.257335 | 0.309989 | 0.309989 | 97 |
Mar 14, 2024 | 0.307975 | 0.320919 | 0.278021 | 0.288328 | 0.288328 | 44 |
Mar 13, 2024 | 0.291641 | 0.326621 | 0.283071 | 0.307975 | 0.307975 | 150 |
Mar 12, 2024 | 0.298445 | 0.320763 | 0.279207 | 0.291641 | 0.291641 | 128 |
Mar 11, 2024 | 0.268656 | 0.302584 | 0.261106 | 0.298445 | 0.298445 | 194 |
Mar 10, 2024 | 0.288672 | 0.334197 | 0.263362 | 0.268656 | 0.268656 | 200 |
Mar 09, 2024 | 0.287586 | 0.306518 | 0.282134 | 0.288672 | 0.288672 | 101 |
Mar 08, 2024 | 0.288709 | 0.310188 | 0.276527 | 0.287586 | 0.287586 | 90 |
Mar 07, 2024 | 0.276096 | 0.293535 | 0.264193 | 0.288709 | 0.288709 | 84 |
Mar 06, 2024 | 0.272780 | 0.319401 | 0.249844 | 0.276096 | 0.276096 | 328 |
Mar 05, 2024 | 0.278063 | 0.301521 | 0.238947 | 0.272780 | 0.272780 | 222 |
Mar 04, 2024 | 0.285831 | 0.305069 | 0.272916 | 0.278063 | 0.278063 | 67 |
Mar 03, 2024 | 0.300810 | 0.337410 | 0.266208 | 0.285831 | 0.285831 | 206 |
Mar 02, 2024 | 0.303065 | 0.320616 | 0.291258 | 0.300810 | 0.300810 | 31 |
Mar 01, 2024 | 0.290568 | 0.326613 | 0.277047 | 0.303065 | 0.303065 | 276 |
Feb 29, 2024 | 0.272367 | 0.330411 | 0.251056 | 0.290568 | 0.290568 | 208 |
Feb 28, 2024 | 0.286190 | 0.298737 | 0.238234 | 0.272367 | 0.272367 | 142 |
Feb 27, 2024 | 0.300174 | 0.322239 | 0.257884 | 0.286190 | 0.286190 | 239 |
Feb 26, 2024 | 0.290260 | 0.312845 | 0.284382 | 0.300174 | 0.300174 | 51 |
Feb 25, 2024 | 0.301618 | 0.308210 | 0.288082 | 0.290260 | 0.290260 | 9 |
Feb 24, 2024 | 0.296360 | 0.305520 | 0.282128 | 0.301618 | 0.301618 | 285 |
Feb 23, 2024 | 0.300440 | 0.329073 | 0.286953 | 0.296360 | 0.296360 | 118 |
Feb 22, 2024 | 0.319418 | 0.359993 | 0.297643 | 0.300440 | 0.300440 | 203 |
Feb 21, 2024 | 0.333498 | 0.346354 | 0.300699 | 0.319418 | 0.319418 | 147 |
Feb 20, 2024 | 0.311998 | 0.345385 | 0.311891 | 0.333498 | 0.333498 | 171 |
Feb 19, 2024 | 0.318794 | 0.336692 | 0.273151 | 0.311998 | 0.311998 | 131 |
Feb 18, 2024 | 0.319386 | 0.323960 | 0.306816 | 0.318794 | 0.318794 | 103 |
Feb 17, 2024 | 0.317566 | 0.326186 | 0.304981 | 0.319386 | 0.319386 | 133 |
Feb 16, 2024 | 0.287938 | 0.317566 | 0.274890 | 0.317566 | 0.317566 | 403 |
Feb 15, 2024 | 0.277947 | 0.303381 | 0.276612 | 0.287938 | 0.287938 | 130 |
Feb 14, 2024 | 0.281550 | 0.317961 | 0.276896 | 0.277947 | 0.277947 | 234 |
Feb 13, 2024 | 0.282313 | 0.295395 | 0.269755 | 0.281550 | 0.281550 | 91 |
Feb 12, 2024 | 0.295734 | 0.312012 | 0.262358 | 0.282313 | 0.282313 | 217 |
Feb 11, 2024 | 0.303018 | 0.303633 | 0.276523 | 0.295734 | 0.295734 | 387 |
Feb 10, 2024 | 0.284900 | 0.303640 | 0.275184 | 0.303018 | 0.303018 | 165 |
Feb 09, 2024 | 0.271196 | 0.290153 | 0.270551 | 0.284900 | 0.284900 | 75 |
Feb 08, 2024 | 0.291434 | 0.293150 | 0.269322 | 0.271196 | 0.271196 | 106 |
Feb 07, 2024 | 0.291508 | 0.293106 | 0.266953 | 0.291434 | 0.291434 | 122 |
Feb 06, 2024 | 0.251210 | 0.292901 | 0.251210 | 0.291508 | 0.291508 | 160 |
Feb 05, 2024 | 0.300951 | 0.301735 | 0.251209 | 0.251210 | 0.251210 | 332 |
Feb 04, 2024 | 0.313490 | 0.322840 | 0.286470 | 0.300951 | 0.300951 | 127 |
Feb 03, 2024 | 0.313046 | 0.329496 | 0.305980 | 0.313490 | 0.313490 | 136 |
Feb 02, 2024 | 0.316464 | 0.324048 | 0.307952 | 0.313046 | 0.313046 | 121 |
Feb 01, 2024 | 0.279279 | 0.324990 | 0.273729 | 0.316464 | 0.316464 | 111 |
Jan 31, 2024 | 0.304083 | 0.305279 | 0.272579 | 0.279279 | 0.279279 | 79 |
Jan 30, 2024 | 0.294680 | 0.309465 | 0.288286 | 0.304083 | 0.304083 | 105 |
Jan 29, 2024 | 0.301783 | 0.321102 | 0.287438 | 0.294680 | 0.294680 | 144 |
Jan 28, 2024 | 0.316129 | 0.339966 | 0.297008 | 0.301783 | 0.301783 | 104 |
Jan 27, 2024 | 0.316719 | 0.336137 | 0.300494 | 0.316129 | 0.316129 | 139 |
Jan 26, 2024 | 0.342607 | 0.358980 | 0.316714 | 0.316719 | 0.316719 | 97 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |