Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 04, 2024 | 0.006944 | 0.007961 | 0.006893 | 0.007291 | 0.007291 | 152,073 |
May 03, 2024 | 0.007340 | 0.007371 | 0.006121 | 0.006944 | 0.006944 | 146,031 |
May 02, 2024 | 0.006901 | 0.010222 | 0.006882 | 0.007340 | 0.007340 | 124,750 |
May 01, 2024 | 0.007504 | 0.007558 | 0.006689 | 0.006901 | 0.006901 | 136,647 |
Apr 30, 2024 | 0.008138 | 0.008336 | 0.007478 | 0.007504 | 0.007504 | 129,840 |
Apr 29, 2024 | 0.008169 | 0.009128 | 0.007886 | 0.008138 | 0.008138 | 143,785 |
Apr 28, 2024 | 0.008125 | 0.008213 | 0.008113 | 0.008169 | 0.008169 | 139,769 |
Apr 27, 2024 | 0.009489 | 0.009590 | 0.008055 | 0.008125 | 0.008125 | 150,253 |
Apr 26, 2024 | 0.010088 | 0.010152 | 0.009396 | 0.009489 | 0.009489 | 140,374 |
Apr 25, 2024 | 0.010207 | 0.010884 | 0.009785 | 0.010088 | 0.010088 | 139,037 |
Apr 24, 2024 | 0.009881 | 0.012088 | 0.009881 | 0.010207 | 0.010207 | 149,044 |
Apr 23, 2024 | 0.008933 | 0.009951 | 0.008913 | 0.009881 | 0.009881 | 161,321 |
Apr 22, 2024 | 0.008993 | 0.008997 | 0.008910 | 0.008933 | 0.008933 | 144,293 |
Apr 21, 2024 | 0.008275 | 0.010044 | 0.007224 | 0.008993 | 0.008993 | 162,581 |
Apr 20, 2024 | 0.008184 | 0.008315 | 0.008102 | 0.008275 | 0.008275 | 146,746 |
Apr 19, 2024 | 0.007234 | 0.008246 | 0.006877 | 0.008184 | 0.008184 | 154,656 |
Apr 18, 2024 | 0.007391 | 0.008956 | 0.006912 | 0.007234 | 0.007234 | 142,822 |
Apr 17, 2024 | 0.007363 | 0.007420 | 0.007339 | 0.007391 | 0.007391 | 144,493 |
Apr 16, 2024 | 0.007662 | 0.007893 | 0.006851 | 0.007363 | 0.007363 | 149,290 |
Apr 15, 2024 | 0.007900 | 0.007900 | 0.007651 | 0.007662 | 0.007662 | 146,292 |
Apr 14, 2024 | 0.007609 | 0.008334 | 0.007367 | 0.007900 | 0.007900 | 152,816 |
Apr 13, 2024 | 0.008413 | 0.009014 | 0.007489 | 0.007609 | 0.007609 | 145,051 |
Apr 12, 2024 | 0.010053 | 0.010131 | 0.008252 | 0.008413 | 0.008413 | 139,531 |
Apr 11, 2024 | 0.009460 | 0.010991 | 0.008420 | 0.010053 | 0.010053 | 158,853 |
Apr 10, 2024 | 0.009396 | 0.009494 | 0.009395 | 0.009460 | 0.009460 | 148,544 |
Apr 09, 2024 | 0.009359 | 0.009488 | 0.009269 | 0.009396 | 0.009396 | 143,678 |
Apr 08, 2024 | 0.009330 | 0.009373 | 0.009259 | 0.009359 | 0.009359 | 142,474 |
Apr 07, 2024 | 0.009112 | 0.009362 | 0.009101 | 0.009330 | 0.009330 | 142,702 |
Apr 06, 2024 | 0.008913 | 0.009224 | 0.008911 | 0.009112 | 0.009112 | 145,135 |
Apr 05, 2024 | 0.009872 | 0.009872 | 0.008910 | 0.008913 | 0.008913 | 137,458 |
Apr 04, 2024 | 0.009103 | 0.011333 | 0.008999 | 0.009872 | 0.009872 | 147,610 |
Apr 03, 2024 | 0.009153 | 0.009175 | 0.009088 | 0.009103 | 0.009103 | 143,889 |
Apr 02, 2024 | 0.009535 | 0.009565 | 0.008870 | 0.009153 | 0.009153 | 125,659 |
Apr 01, 2024 | 0.009241 | 0.009564 | 0.009076 | 0.009535 | 0.009535 | 151,913 |
Mar 31, 2024 | 0.009166 | 0.010132 | 0.009090 | 0.009241 | 0.009241 | 145,947 |
Mar 30, 2024 | 0.009645 | 0.010138 | 0.008994 | 0.009166 | 0.009166 | 137,170 |
Mar 29, 2024 | 0.009610 | 0.010091 | 0.009529 | 0.009645 | 0.009645 | 154,221 |
Mar 28, 2024 | 0.009197 | 0.011997 | 0.009173 | 0.009610 | 0.009610 | 154,725 |
Mar 27, 2024 | 0.009259 | 0.011091 | 0.008009 | 0.009197 | 0.009197 | 159,748 |
Mar 26, 2024 | 0.009302 | 0.009364 | 0.009179 | 0.009259 | 0.009259 | 138,116 |
Mar 25, 2024 | 0.009302 | 0.009356 | 0.009242 | 0.009302 | 0.009302 | 142,494 |
Mar 24, 2024 | 0.009473 | 0.009642 | 0.009270 | 0.009302 | 0.009302 | 149,041 |
Mar 23, 2024 | 0.009742 | 0.009753 | 0.009389 | 0.009473 | 0.009473 | 142,606 |
Mar 22, 2024 | 0.009388 | 0.010138 | 0.009388 | 0.009742 | 0.009742 | 141,837 |
Mar 21, 2024 | 0.009875 | 0.010485 | 0.009143 | 0.009388 | 0.009388 | 132,895 |
Mar 20, 2024 | 0.009367 | 0.010497 | 0.009306 | 0.009875 | 0.009875 | 146,596 |
Mar 19, 2024 | 0.009619 | 0.010184 | 0.009275 | 0.009367 | 0.009367 | 142,755 |
Mar 18, 2024 | 0.010373 | 0.010534 | 0.009459 | 0.009619 | 0.009619 | 136,193 |
Mar 17, 2024 | 0.009646 | 0.011844 | 0.009095 | 0.010373 | 0.010373 | 151,211 |
Mar 16, 2024 | 0.010811 | 0.010890 | 0.009579 | 0.009646 | 0.009646 | 129,095 |
Mar 15, 2024 | 0.011667 | 0.011697 | 0.010800 | 0.010811 | 0.010811 | 138,349 |
Mar 14, 2024 | 0.012527 | 0.012698 | 0.011263 | 0.011667 | 0.011667 | 143,549 |
Mar 13, 2024 | 0.013172 | 0.016257 | 0.010578 | 0.012527 | 0.012527 | 161,544 |
Mar 12, 2024 | 0.012682 | 0.013345 | 0.011550 | 0.013172 | 0.013172 | 137,198 |
Mar 11, 2024 | 0.013062 | 0.013168 | 0.011780 | 0.012682 | 0.012682 | 129,799 |
Mar 10, 2024 | 0.013408 | 0.013421 | 0.012009 | 0.013062 | 0.013062 | 146,582 |
Mar 09, 2024 | 0.013369 | 0.013548 | 0.013369 | 0.013408 | 0.013408 | 143,402 |
Mar 08, 2024 | 0.013361 | 0.013498 | 0.013343 | 0.013369 | 0.013369 | 142,483 |
Mar 07, 2024 | 0.014456 | 0.014888 | 0.013360 | 0.013361 | 0.013361 | 135,807 |
Mar 06, 2024 | 0.013857 | 0.014457 | 0.011546 | 0.014456 | 0.014456 | 147,368 |
Mar 05, 2024 | 0.013859 | 0.014018 | 0.013359 | 0.013857 | 0.013857 | 149,581 |
Mar 04, 2024 | 0.014818 | 0.014918 | 0.013397 | 0.013859 | 0.013859 | 132,997 |
Mar 03, 2024 | 0.015591 | 0.016685 | 0.014186 | 0.014818 | 0.014818 | 139,925 |
Mar 02, 2024 | 0.015361 | 0.015679 | 0.014786 | 0.015591 | 0.015591 | 142,605 |
Mar 01, 2024 | 0.015787 | 0.016274 | 0.014676 | 0.015361 | 0.015361 | 135,932 |
Feb 29, 2024 | 0.016506 | 0.016927 | 0.015305 | 0.015787 | 0.015787 | 139,666 |
Feb 28, 2024 | 0.016445 | 0.016998 | 0.013778 | 0.016506 | 0.016506 | 150,100 |
Feb 27, 2024 | 0.015780 | 0.016668 | 0.015577 | 0.016445 | 0.016445 | 142,260 |
Feb 26, 2024 | 0.015630 | 0.016162 | 0.015408 | 0.015780 | 0.015780 | 140,361 |
Feb 25, 2024 | 0.014490 | 0.016368 | 0.014490 | 0.015630 | 0.015630 | 150,838 |
Feb 24, 2024 | 0.014489 | 0.014838 | 0.013809 | 0.014490 | 0.014490 | 147,336 |
Feb 23, 2024 | 0.012432 | 0.015356 | 0.012395 | 0.014489 | 0.014489 | 166,067 |
Feb 22, 2024 | 0.010690 | 0.012717 | 0.010329 | 0.012432 | 0.012432 | 171,612 |
Feb 21, 2024 | 0.009940 | 0.011232 | 0.009940 | 0.010690 | 0.010690 | 146,546 |
Feb 20, 2024 | 0.010468 | 0.011142 | 0.008581 | 0.009940 | 0.009940 | 111,106 |
Feb 19, 2024 | 0.010910 | 0.010952 | 0.010372 | 0.010468 | 0.010468 | 141,325 |
Feb 18, 2024 | 0.010723 | 0.010955 | 0.010480 | 0.010910 | 0.010910 | 142,958 |
Feb 17, 2024 | 0.010688 | 0.010765 | 0.010669 | 0.010723 | 0.010723 | 140,675 |
Feb 16, 2024 | 0.011311 | 0.011363 | 0.010672 | 0.010688 | 0.010688 | 144,547 |
Feb 15, 2024 | 0.009949 | 0.011672 | 0.009743 | 0.011311 | 0.011311 | 154,804 |
Feb 14, 2024 | 0.010066 | 0.010107 | 0.009505 | 0.009949 | 0.009949 | 142,963 |
Feb 13, 2024 | 0.009712 | 0.010577 | 0.008994 | 0.010066 | 0.010066 | 153,649 |
Feb 12, 2024 | 0.009573 | 0.010824 | 0.008549 | 0.009712 | 0.009712 | 149,714 |
Feb 11, 2024 | 0.009563 | 0.009946 | 0.009503 | 0.009573 | 0.009573 | 137,558 |
Feb 10, 2024 | 0.010536 | 0.010588 | 0.009292 | 0.009563 | 0.009563 | 135,515 |
Feb 09, 2024 | 0.009371 | 0.010608 | 0.009261 | 0.010536 | 0.010536 | 146,559 |
Feb 08, 2024 | 0.010457 | 0.010705 | 0.009371 | 0.009371 | 0.009371 | 124,753 |
Feb 07, 2024 | 0.010039 | 0.010838 | 0.009619 | 0.010457 | 0.010457 | 145,451 |
Feb 06, 2024 | 0.009628 | 0.010349 | 0.009270 | 0.010039 | 0.010039 | 152,506 |
Feb 05, 2024 | 0.010226 | 0.010580 | 0.009539 | 0.009628 | 0.009628 | 135,967 |
Feb 04, 2024 | 0.010528 | 0.010767 | 0.009775 | 0.010226 | 0.010226 | 141,311 |
Feb 03, 2024 | 0.010158 | 0.010639 | 0.010156 | 0.010528 | 0.010528 | 137,065 |
Feb 02, 2024 | 0.010729 | 0.010763 | 0.010066 | 0.010158 | 0.010158 | 171,193 |
Feb 01, 2024 | 0.010404 | 0.011091 | 0.010036 | 0.010729 | 0.010729 | 212,034 |
Jan 31, 2024 | 0.011091 | 0.011098 | 0.009805 | 0.010404 | 0.010404 | 109,796 |
Jan 30, 2024 | 0.011000 | 0.011102 | 0.010977 | 0.011091 | 0.011091 | 103,158 |
Jan 29, 2024 | 0.011129 | 0.012858 | 0.010500 | 0.011000 | 0.011000 | 195,194 |
Jan 28, 2024 | 0.013101 | 0.013112 | 0.010760 | 0.011129 | 0.011129 | 161,615 |
Jan 27, 2024 | 0.013069 | 0.013112 | 0.012988 | 0.013101 | 0.013101 | 195,162 |
Jan 26, 2024 | 0.012975 | 0.013198 | 0.012882 | 0.013069 | 0.013069 | 191,122 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |