Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 29, 2024 | 0.555096 | 0.562259 | 0.555096 | 0.559065 | 0.559065 | 1,363,667 |
Jun 28, 2024 | - | - | - | - | - | - |
Jun 27, 2024 | 0.612555 | 0.618698 | 0.577219 | 0.589807 | 0.589807 | 1,546,227 |
Jun 26, 2024 | 0.594372 | 0.626737 | 0.562397 | 0.613404 | 0.613404 | 1,722,085 |
Jun 25, 2024 | 0.545372 | 0.595615 | 0.518400 | 0.593922 | 0.593922 | 1,787,806 |
Jun 24, 2024 | 0.563902 | 0.565977 | 0.474993 | 0.545472 | 0.545472 | 3,066,843 |
Jun 23, 2024 | 0.649315 | 0.649317 | 0.546778 | 0.563589 | 0.563589 | 2,089,939 |
Jun 22, 2024 | 0.644763 | 0.673943 | 0.635008 | 0.649255 | 0.649255 | 1,375,795 |
Jun 21, 2024 | 0.686137 | 0.686137 | 0.640288 | 0.644637 | 0.644637 | 1,747,072 |
Jun 20, 2024 | 0.713853 | 0.714937 | 0.660177 | 0.686203 | 0.686203 | 1,977,713 |
Jun 19, 2024 | 0.713027 | 0.770062 | 0.701100 | 0.713853 | 0.713853 | 2,049,430 |
Jun 18, 2024 | 0.812448 | 0.812448 | 0.671021 | 0.712677 | 0.712677 | 3,564,783 |
Jun 17, 2024 | 0.840690 | 0.880673 | 0.747676 | 0.813920 | 0.813920 | 4,124,153 |
Jun 16, 2024 | 0.732304 | 0.942194 | 0.727830 | 0.840805 | 0.840805 | 5,531,131 |
Jun 15, 2024 | 0.739801 | 0.785670 | 0.721450 | 0.732142 | 0.732142 | 2,078,887 |
Jun 14, 2024 | 0.701454 | 0.748280 | 0.657279 | 0.740253 | 0.740253 | 4,134,399 |
Jun 13, 2024 | 0.822127 | 0.822651 | 0.701493 | 0.701732 | 0.701732 | 3,372,031 |
Jun 12, 2024 | 0.830251 | 0.877975 | 0.789905 | 0.822096 | 0.822096 | 4,273,191 |
Jun 11, 2024 | 0.894295 | 0.947226 | 0.778105 | 0.824484 | 0.824484 | 7,966,157 |
Jun 10, 2024 | 0.778957 | 0.919296 | 0.706206 | 0.895944 | 0.895944 | 6,425,247 |
Jun 09, 2024 | 0.665705 | 0.789531 | 0.665585 | 0.777999 | 0.777999 | 4,833,938 |
Jun 08, 2024 | 0.664524 | 0.708042 | 0.591067 | 0.665606 | 0.665606 | 3,709,959 |
Jun 07, 2024 | 0.669087 | 0.697378 | 0.616164 | 0.664562 | 0.664562 | 3,121,001 |
Jun 06, 2024 | 0.597634 | 0.706238 | 0.591393 | 0.668988 | 0.668988 | 3,814,343 |
Jun 05, 2024 | 0.561119 | 0.646318 | 0.514087 | 0.597634 | 0.597634 | 1,766,698 |
Jun 04, 2024 | 0.573631 | 0.590465 | 0.537693 | 0.561142 | 0.561142 | 1,503,743 |
Jun 03, 2024 | 0.509151 | 0.594276 | 0.503854 | 0.573749 | 0.573749 | 2,160,698 |
Jun 02, 2024 | 0.449548 | 0.545850 | 0.431808 | 0.509483 | 0.509483 | 1,520,120 |
Jun 01, 2024 | 0.407009 | 0.458110 | 0.404832 | 0.449530 | 0.449530 | 1,168,425 |
May 31, 2024 | 0.432180 | 0.437253 | 0.405379 | 0.407007 | 0.407007 | 1,280,342 |
May 30, 2024 | 0.448685 | 0.449569 | 0.428046 | 0.432193 | 0.432193 | 894,519 |
May 29, 2024 | 0.438383 | 0.460889 | 0.434485 | 0.449125 | 0.449125 | 1,037,248 |
May 28, 2024 | 0.453146 | 0.458173 | 0.429478 | 0.438405 | 0.438405 | 1,190,932 |
May 27, 2024 | 0.456907 | 0.459866 | 0.430848 | 0.453215 | 0.453215 | 1,099,169 |
May 26, 2024 | 0.458761 | 0.474767 | 0.453043 | 0.456907 | 0.456907 | 977,756 |
May 25, 2024 | 0.479322 | 0.480045 | 0.456038 | 0.458897 | 0.458897 | 921,116 |
May 24, 2024 | 0.487610 | 0.489467 | 0.460746 | 0.479316 | 0.479316 | 1,066,489 |
May 23, 2024 | 0.490196 | 0.498993 | 0.480902 | 0.487605 | 0.487605 | 920,903 |
May 22, 2024 | 0.495089 | 0.497525 | 0.480311 | 0.490191 | 0.490191 | 870,641 |
May 21, 2024 | 0.509982 | 0.509991 | 0.474091 | 0.495131 | 0.495131 | 1,198,679 |
May 20, 2024 | 0.501226 | 0.519284 | 0.488450 | 0.509851 | 0.509851 | 1,256,282 |
May 19, 2024 | 0.513560 | 0.515112 | 0.495771 | 0.501226 | 0.501226 | 717,862 |
May 18, 2024 | 0.530453 | 0.537611 | 0.506924 | 0.513532 | 0.513532 | 752,138 |
May 17, 2024 | 0.508726 | 0.537380 | 0.506419 | 0.530453 | 0.530453 | 888,466 |
May 16, 2024 | 0.539857 | 0.539894 | 0.501170 | 0.508951 | 0.508951 | 981,612 |
May 15, 2024 | 0.488300 | 0.545024 | 0.475374 | 0.539849 | 0.539849 | 1,114,904 |
May 14, 2024 | 0.520652 | 0.520893 | 0.488015 | 0.488366 | 0.488366 | 999,375 |
May 13, 2024 | 0.515533 | 0.553231 | 0.500624 | 0.520658 | 0.520658 | 1,321,006 |
May 12, 2024 | 0.530018 | 0.530444 | 0.511263 | 0.515524 | 0.515524 | 928,573 |
May 11, 2024 | 0.531179 | 0.541991 | 0.516680 | 0.529989 | 0.529989 | 1,160,296 |
May 10, 2024 | 0.564580 | 0.585228 | 0.529675 | 0.531172 | 0.531172 | 1,252,966 |
May 09, 2024 | 0.550133 | 0.584160 | 0.548057 | 0.564566 | 0.564566 | 1,389,770 |
May 08, 2024 | 0.564610 | 0.581974 | 0.524023 | 0.550133 | 0.550133 | 1,637,215 |
May 07, 2024 | 0.548024 | 0.578625 | 0.524498 | 0.564610 | 0.564610 | 1,485,482 |
May 06, 2024 | 0.572300 | 0.573097 | 0.534500 | 0.548016 | 0.548016 | 1,547,284 |
May 05, 2024 | 0.598028 | 0.599242 | 0.539733 | 0.571981 | 0.571981 | 1,538,542 |
May 04, 2024 | 0.535346 | 0.598041 | 0.502125 | 0.597781 | 0.597781 | 1,624,548 |
May 03, 2024 | 0.493780 | 0.536024 | 0.478758 | 0.535566 | 0.535566 | 1,799,317 |
May 02, 2024 | 0.471174 | 0.494541 | 0.442286 | 0.493831 | 0.493831 | 1,630,980 |
May 01, 2024 | 0.498723 | 0.499861 | 0.432394 | 0.471202 | 0.471202 | 2,044,733 |
Apr 30, 2024 | 0.496618 | 0.500541 | 0.454786 | 0.499456 | 0.499456 | 1,731,870 |
Apr 29, 2024 | 0.505042 | 0.513686 | 0.480239 | 0.496519 | 0.496519 | 2,136,679 |
Apr 28, 2024 | 0.507134 | 0.511537 | 0.498161 | 0.505012 | 0.505012 | 1,642,595 |
Apr 27, 2024 | 0.516262 | 0.545043 | 0.506361 | 0.507252 | 0.507252 | 1,891,402 |
Apr 26, 2024 | 0.530127 | 0.530946 | 0.505918 | 0.516265 | 0.516265 | 1,879,826 |
Apr 25, 2024 | 0.550560 | 0.552056 | 0.518024 | 0.530124 | 0.530124 | 2,135,428 |
Apr 24, 2024 | 0.579879 | 0.585682 | 0.547884 | 0.550569 | 0.550569 | 2,303,498 |
Apr 23, 2024 | 0.588634 | 0.591211 | 0.574558 | 0.579902 | 0.579902 | 2,023,129 |
Apr 22, 2024 | 0.575087 | 0.618655 | 0.565093 | 0.588584 | 0.588584 | 2,170,384 |
Apr 21, 2024 | 0.588064 | 0.590935 | 0.565110 | 0.575175 | 0.575175 | 1,346,562 |
Apr 20, 2024 | 0.563362 | 0.591590 | 0.556028 | 0.588022 | 0.588022 | 1,297,582 |
Apr 19, 2024 | 0.578014 | 0.609928 | 0.558040 | 0.563322 | 0.563322 | 1,582,834 |
Apr 18, 2024 | 0.561864 | 0.578049 | 0.558479 | 0.578049 | 0.578049 | 1,119,545 |
Apr 17, 2024 | 0.584361 | 0.606121 | 0.557925 | 0.561867 | 0.561867 | 1,433,119 |
Apr 16, 2024 | 0.550480 | 0.645339 | 0.506210 | 0.584378 | 0.584378 | 2,337,617 |
Apr 15, 2024 | 0.587792 | 0.608340 | 0.525574 | 0.550481 | 0.550481 | 1,574,995 |
Apr 14, 2024 | 0.560411 | 0.588106 | 0.497049 | 0.587787 | 0.587787 | 1,684,595 |
Apr 13, 2024 | 0.621945 | 0.622252 | 0.485353 | 0.560000 | 0.560000 | 2,596,922 |
Apr 12, 2024 | 0.695351 | 0.698484 | 0.621739 | 0.621945 | 0.621945 | 2,161,769 |
Apr 11, 2024 | 0.693377 | 0.701516 | 0.686360 | 0.695355 | 0.695355 | 1,687,746 |
Apr 10, 2024 | 0.698746 | 0.712078 | 0.668453 | 0.693377 | 0.693377 | 2,149,352 |
Apr 09, 2024 | 0.722353 | 0.722406 | 0.680852 | 0.698741 | 0.698741 | 2,482,716 |
Apr 08, 2024 | 0.731181 | 0.733443 | 0.709805 | 0.722353 | 0.722353 | 1,665,507 |
Apr 07, 2024 | 0.715496 | 0.731393 | 0.709897 | 0.731181 | 0.731181 | 1,607,948 |
Apr 06, 2024 | 0.717481 | 0.720502 | 0.696147 | 0.715050 | 0.715050 | 1,644,600 |
Apr 05, 2024 | 0.757900 | 0.760555 | 0.699435 | 0.717483 | 0.717483 | 2,432,778 |
Apr 04, 2024 | 0.726753 | 0.773281 | 0.704490 | 0.757058 | 0.757058 | 3,078,104 |
Apr 03, 2024 | 0.699404 | 0.755506 | 0.685103 | 0.727029 | 0.727029 | 2,983,632 |
Apr 02, 2024 | 0.745973 | 0.746194 | 0.651376 | 0.700208 | 0.700208 | 3,050,858 |
Apr 01, 2024 | 0.709188 | 0.761021 | 0.680489 | 0.746056 | 0.746056 | 2,245,644 |
Mar 31, 2024 | 0.732075 | 0.739557 | 0.681530 | 0.709188 | 0.709188 | 2,510,375 |
Mar 30, 2024 | 0.745367 | 0.768713 | 0.721782 | 0.732012 | 0.732012 | 2,867,979 |
Mar 29, 2024 | 0.756035 | 0.780546 | 0.727243 | 0.745367 | 0.745367 | 2,732,040 |
Mar 28, 2024 | 0.785837 | 0.790225 | 0.727476 | 0.756039 | 0.756039 | 4,814,878 |
Mar 27, 2024 | 0.831593 | 0.837782 | 0.779310 | 0.785396 | 0.785396 | 3,467,767 |
Mar 26, 2024 | 0.836180 | 0.902806 | 0.812594 | 0.831833 | 0.831833 | 5,208,675 |
Mar 25, 2024 | 0.874219 | 0.890909 | 0.824088 | 0.836183 | 0.836183 | 3,731,095 |
Mar 24, 2024 | 0.814960 | 0.876221 | 0.812987 | 0.873391 | 0.873391 | 2,369,063 |
Mar 23, 2024 | 0.823648 | 0.852633 | 0.806756 | 0.814955 | 0.814955 | 2,470,464 |
Mar 22, 2024 | 0.852707 | 0.856162 | 0.801046 | 0.824173 | 0.824173 | 3,372,943 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |