Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 05, 2024 | 0.237870 | 0.293802 | 0.233528 | 0.293802 | 0.293802 | - |
May 04, 2024 | - | - | - | - | - | - |
May 03, 2024 | 0.276619 | 0.285984 | 0.220942 | 0.229519 | 0.229519 | - |
May 02, 2024 | 0.191616 | 0.278628 | 0.168740 | 0.276619 | 0.276619 | 27 |
May 01, 2024 | 0.225333 | 0.225448 | 0.184108 | 0.191616 | 0.191616 | - |
Apr 30, 2024 | 0.210188 | 0.227563 | 0.199062 | 0.225333 | 0.225333 | 1 |
Apr 29, 2024 | 0.210015 | 0.211247 | 0.204507 | 0.210188 | 0.210188 | - |
Apr 28, 2024 | 0.211601 | 0.214541 | 0.209135 | 0.210015 | 0.210015 | - |
Apr 27, 2024 | 0.211963 | 0.212391 | 0.207626 | 0.211601 | 0.211601 | - |
Apr 26, 2024 | 0.214764 | 0.215807 | 0.211115 | 0.211963 | 0.211963 | - |
Apr 25, 2024 | 0.214915 | 0.217761 | 0.209611 | 0.214764 | 0.214764 | - |
Apr 24, 2024 | 0.246338 | 0.248728 | 0.213084 | 0.214915 | 0.214915 | - |
Apr 23, 2024 | 0.315436 | 0.317048 | 0.244552 | 0.246338 | 0.246338 | 26 |
Apr 22, 2024 | 0.240917 | 0.317344 | 0.239359 | 0.315436 | 0.315436 | 1 |
Apr 21, 2024 | 0.242902 | 0.245465 | 0.238278 | 0.240917 | 0.240917 | - |
Apr 20, 2024 | 0.236724 | 0.244412 | 0.233793 | 0.242902 | 0.242902 | - |
Apr 19, 2024 | 0.299742 | 0.308907 | 0.233198 | 0.236724 | 0.236724 | - |
Apr 18, 2024 | 0.289172 | 0.302187 | 0.229675 | 0.299742 | 0.299742 | 1 |
Apr 17, 2024 | 0.186018 | 0.292096 | 0.181018 | 0.289172 | 0.289172 | 1 |
Apr 16, 2024 | 0.299341 | 0.301213 | 0.175948 | 0.186018 | 0.186018 | 5 |
Apr 15, 2024 | 0.259103 | 0.313447 | 0.252939 | 0.299341 | 0.299341 | 2 |
Apr 14, 2024 | 0.302464 | 0.306171 | 0.242959 | 0.259103 | 0.259103 | - |
Apr 13, 2024 | 0.268555 | 0.320401 | 0.261637 | 0.302464 | 0.302464 | 1 |
Apr 12, 2024 | 0.285564 | 0.290878 | 0.261111 | 0.268555 | 0.268555 | - |
Apr 11, 2024 | 0.333392 | 0.336192 | 0.284456 | 0.285564 | 0.285564 | - |
Apr 10, 2024 | 0.256529 | 0.335290 | 0.250543 | 0.333392 | 0.333392 | 1 |
Apr 09, 2024 | 0.339631 | 0.339936 | 0.253603 | 0.256529 | 0.256529 | - |
Apr 08, 2024 | 0.257423 | 0.344671 | 0.256549 | 0.339631 | 0.339631 | 1 |
Apr 07, 2024 | 0.279081 | 0.290698 | 0.255894 | 0.257423 | 0.257423 | 2 |
Apr 06, 2024 | 0.321744 | 0.323347 | 0.273636 | 0.279081 | 0.279081 | - |
Apr 05, 2024 | 0.275168 | 0.324280 | 0.245101 | 0.321744 | 0.321744 | 1 |
Apr 04, 2024 | 0.278282 | 0.327991 | 0.274457 | 0.275168 | 0.275168 | - |
Apr 03, 2024 | 0.255364 | 0.281878 | 0.244484 | 0.278282 | 0.278282 | 5 |
Apr 02, 2024 | 0.452876 | 0.493418 | 0.255364 | 0.255364 | 0.255364 | 5 |
Apr 01, 2024 | 0.266044 | 0.453779 | 0.262958 | 0.452876 | 0.452876 | 9 |
Mar 31, 2024 | 0.259799 | 0.266044 | 0.259734 | 0.266044 | 0.266044 | 1 |
Mar 30, 2024 | 0.260719 | 0.361445 | 0.259645 | 0.259799 | 0.259799 | 5 |
Mar 29, 2024 | 0.387316 | 0.390127 | 0.257958 | 0.260719 | 0.260719 | 4 |
Mar 28, 2024 | 0.381391 | 0.422413 | 0.380695 | 0.387316 | 0.387316 | - |
Mar 27, 2024 | 0.321402 | 0.381560 | 0.318804 | 0.381391 | 0.381391 | 9 |
Mar 26, 2024 | 0.291778 | 0.407889 | 0.291000 | 0.321402 | 0.321402 | 1 |
Mar 25, 2024 | 0.387138 | 0.387138 | 0.278592 | 0.291778 | 0.291778 | 1 |
Mar 24, 2024 | 0.266822 | 0.389130 | 0.266279 | 0.387138 | 0.387138 | - |
Mar 23, 2024 | 0.342003 | 0.362065 | 0.266822 | 0.266822 | 0.266822 | 1 |
Mar 22, 2024 | 0.353620 | 0.359496 | 0.336921 | 0.342003 | 0.342003 | - |
Mar 21, 2024 | 0.333567 | 0.355260 | 0.321511 | 0.353620 | 0.353620 | 3 |
Mar 20, 2024 | 0.250553 | 0.333567 | 0.232451 | 0.333567 | 0.333567 | - |
Mar 19, 2024 | 0.302586 | 0.398420 | 0.248747 | 0.250553 | 0.250553 | 8 |
Mar 18, 2024 | 0.256319 | 0.314327 | 0.250030 | 0.302586 | 0.302586 | - |
Mar 17, 2024 | 0.245499 | 0.257124 | 0.242304 | 0.256319 | 0.256319 | 4 |
Mar 16, 2024 | 0.282619 | 0.313951 | 0.243005 | 0.245499 | 0.245499 | 3 |
Mar 15, 2024 | 0.290804 | 0.353952 | 0.253140 | 0.282619 | 0.282619 | 1 |
Mar 14, 2024 | 0.322462 | 0.322462 | 0.279836 | 0.290804 | 0.290804 | 1 |
Mar 13, 2024 | 0.267296 | 0.324045 | 0.266863 | 0.322462 | 0.322462 | 12 |
Mar 12, 2024 | 0.271144 | 0.272011 | 0.259226 | 0.267296 | 0.267296 | 18 |
Mar 11, 2024 | 0.331946 | 0.331989 | 0.255200 | 0.271144 | 0.271144 | 27 |
Mar 10, 2024 | 0.380961 | 0.382317 | 0.273984 | 0.331946 | 0.331946 | 17 |
Mar 09, 2024 | 0.368564 | 0.383829 | 0.367060 | 0.380961 | 0.380961 | - |
Mar 08, 2024 | 0.328820 | 0.378112 | 0.328359 | 0.368564 | 0.368564 | - |
Mar 07, 2024 | 0.334847 | 0.338415 | 0.324516 | 0.328820 | 0.328820 | 1 |
Mar 06, 2024 | 0.364620 | 0.415477 | 0.264569 | 0.334847 | 0.334847 | - |
Mar 05, 2024 | 0.283021 | 0.438164 | 0.269425 | 0.364620 | 0.364620 | 2 |
Mar 04, 2024 | 0.403868 | 0.417219 | 0.262991 | 0.283021 | 0.283021 | - |
Mar 03, 2024 | 0.385265 | 0.404067 | 0.367855 | 0.403868 | 0.403868 | - |
Mar 02, 2024 | 0.383294 | 0.393204 | 0.377743 | 0.385265 | 0.385265 | - |
Mar 01, 2024 | 0.423196 | 0.427656 | 0.353255 | 0.383294 | 0.383294 | - |
Feb 29, 2024 | 0.321434 | 0.476104 | 0.314971 | 0.423196 | 0.423196 | 1 |
Feb 28, 2024 | 0.279231 | 0.327457 | 0.275419 | 0.321434 | 0.321434 | 84 |
Feb 27, 2024 | 0.288729 | 0.357387 | 0.276862 | 0.279231 | 0.279231 | 20 |
Feb 26, 2024 | 0.245663 | 0.289206 | 0.241922 | 0.288729 | 0.288729 | - |
Feb 25, 2024 | 0.274040 | 0.276028 | 0.245359 | 0.245663 | 0.245663 | 1 |
Feb 24, 2024 | 0.268944 | 0.275779 | 0.267672 | 0.274040 | 0.274040 | - |
Feb 23, 2024 | 0.241209 | 0.271947 | 0.238003 | 0.268944 | 0.268944 | - |
Feb 22, 2024 | 0.246280 | 0.246909 | 0.240726 | 0.241209 | 0.241209 | 1 |
Feb 21, 2024 | 0.248420 | 0.248749 | 0.191008 | 0.246280 | 0.246280 | 2 |
Feb 20, 2024 | 0.272454 | 0.273648 | 0.243449 | 0.248420 | 0.248420 | 1 |
Feb 19, 2024 | 0.224102 | 0.273113 | 0.222379 | 0.272454 | 0.272454 | - |
Feb 18, 2024 | 0.222164 | 0.266239 | 0.214125 | 0.224102 | 0.224102 | 6 |
Feb 17, 2024 | 0.224384 | 0.224384 | 0.217881 | 0.222164 | 0.222164 | 32 |
Feb 16, 2024 | 0.215517 | 0.264415 | 0.214406 | 0.224384 | 0.224384 | 31 |
Feb 15, 2024 | 0.265245 | 0.269373 | 0.213212 | 0.215517 | 0.215517 | - |
Feb 14, 2024 | 0.253514 | 0.266640 | 0.250525 | 0.265245 | 0.265245 | - |
Feb 13, 2024 | 0.255811 | 0.257774 | 0.248357 | 0.253514 | 0.253514 | - |
Feb 12, 2024 | 0.200357 | 0.257249 | 0.198391 | 0.255811 | 0.255811 | - |
Feb 11, 2024 | 0.251740 | 0.255811 | 0.199194 | 0.200357 | 0.200357 | - |
Feb 10, 2024 | 0.273411 | 0.276263 | 0.248003 | 0.251740 | 0.251740 | 20 |
Feb 09, 2024 | 0.188464 | 0.278784 | 0.188302 | 0.273411 | 0.273411 | - |
Feb 08, 2024 | 0.184365 | 0.265119 | 0.184365 | 0.188464 | 0.188464 | 1 |
Feb 07, 2024 | 0.255852 | 0.256792 | 0.178244 | 0.184365 | 0.184365 | - |
Feb 06, 2024 | 0.254321 | 0.257845 | 0.253107 | 0.255852 | 0.255852 | - |
Feb 05, 2024 | 0.176687 | 0.254676 | 0.175493 | 0.254321 | 0.254321 | - |
Feb 04, 2024 | 0.255776 | 0.256400 | 0.175920 | 0.176687 | 0.176687 | - |
Feb 03, 2024 | 0.179180 | 0.255776 | 0.178096 | 0.255776 | 0.255776 | - |
Feb 02, 2024 | 0.306659 | 0.309028 | 0.179034 | 0.179180 | 0.179180 | - |
Feb 01, 2024 | 0.206134 | 0.307246 | 0.202771 | 0.306659 | 0.306659 | 5 |
Jan 31, 2024 | 0.280221 | 0.281260 | 0.204754 | 0.206134 | 0.206134 | 1 |
Jan 30, 2024 | 0.283791 | 0.287104 | 0.279120 | 0.280221 | 0.280221 | - |
Jan 29, 2024 | 0.275284 | 0.284151 | 0.274007 | 0.283791 | 0.283791 | - |
Jan 28, 2024 | 0.276842 | 0.281278 | 0.273134 | 0.275284 | 0.275284 | - |
Jan 27, 2024 | 0.204309 | 0.277347 | 0.202167 | 0.276842 | 0.276842 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |