Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 0.328589 | 0.328589 | 0.321324 | 0.327922 | 0.327922 | 2,706 |
May 16, 2024 | 0.329351 | 0.329351 | 0.326918 | 0.328589 | 0.328589 | 536 |
May 15, 2024 | 0.340936 | 0.340936 | 0.329351 | 0.329351 | 0.329351 | 4,255 |
May 14, 2024 | 0.324865 | 0.346092 | 0.324715 | 0.340936 | 0.340936 | 32,484 |
May 13, 2024 | 0.326130 | 0.327027 | 0.324865 | 0.324865 | 0.324865 | 556 |
May 12, 2024 | 0.330857 | 0.332712 | 0.326130 | 0.326130 | 0.326130 | 1,439 |
May 11, 2024 | 0.331218 | 0.331686 | 0.329019 | 0.330857 | 0.330857 | 994 |
May 10, 2024 | 0.332643 | 0.334872 | 0.331218 | 0.331218 | 0.331218 | 1,575 |
May 09, 2024 | 0.333292 | 0.337708 | 0.331288 | 0.332643 | 0.332643 | 1,760 |
May 08, 2024 | 0.332945 | 0.333292 | 0.332640 | 0.333292 | 0.333292 | 145 |
May 07, 2024 | 0.331644 | 0.335816 | 0.324070 | 0.332945 | 0.332945 | 3,164 |
May 06, 2024 | 0.341654 | 0.341654 | 0.328940 | 0.331644 | 0.331644 | 3,531 |
May 05, 2024 | 0.340187 | 0.341654 | 0.339957 | 0.341654 | 0.341654 | 200 |
May 04, 2024 | 0.345276 | 0.345539 | 0.337269 | 0.340187 | 0.340187 | 2,033 |
May 03, 2024 | 0.335628 | 0.345276 | 0.335628 | 0.345276 | 0.345276 | 1,286 |
May 02, 2024 | 0.350568 | 0.351898 | 0.335628 | 0.335628 | 0.335628 | 4,593 |
May 01, 2024 | 0.353923 | 0.353923 | 0.349365 | 0.350568 | 0.350568 | 611 |
Apr 30, 2024 | 0.352524 | 0.358653 | 0.352397 | 0.353923 | 0.353923 | 171,190 |
Apr 29, 2024 | 0.350201 | 0.352578 | 0.349817 | 0.352524 | 0.352524 | 322 |
Apr 28, 2024 | 0.343068 | 0.357324 | 0.343068 | 0.350201 | 0.350201 | 2,404 |
Apr 27, 2024 | 0.340397 | 0.363011 | 0.340397 | 0.343068 | 0.343068 | 5,171 |
Apr 26, 2024 | 0.341953 | 0.346942 | 0.333935 | 0.340397 | 0.340397 | 3,491 |
Apr 25, 2024 | 0.342225 | 0.342225 | 0.341677 | 0.341953 | 0.341953 | 77 |
Apr 24, 2024 | 0.339770 | 0.342225 | 0.339770 | 0.342225 | 0.342225 | 208 |
Apr 23, 2024 | 0.351633 | 0.361980 | 0.339770 | 0.339770 | 0.339770 | 5,977 |
Apr 22, 2024 | 0.341006 | 0.352157 | 0.341006 | 0.351633 | 0.351633 | 2,048 |
Apr 21, 2024 | 0.339534 | 0.341477 | 0.339534 | 0.341006 | 0.341006 | 353 |
Apr 20, 2024 | 0.337029 | 0.339534 | 0.337027 | 0.339534 | 0.339534 | 308 |
Apr 19, 2024 | 0.345938 | 0.370497 | 0.334300 | 0.337029 | 0.337029 | 13,290 |
Apr 18, 2024 | 0.338236 | 0.345938 | 0.337881 | 0.345938 | 0.345938 | 1,030 |
Apr 17, 2024 | 0.336072 | 0.338793 | 0.336072 | 0.338236 | 0.338236 | 433 |
Apr 16, 2024 | 0.342539 | 0.343235 | 0.336072 | 0.336072 | 0.336072 | 857 |
Apr 15, 2024 | 0.356960 | 0.356960 | 0.339588 | 0.342539 | 0.342539 | 5,639 |
Apr 14, 2024 | 0.364583 | 0.374091 | 0.356762 | 0.356960 | 0.356960 | 5,856 |
Apr 13, 2024 | 0.374363 | 0.374461 | 0.364394 | 0.364583 | 0.364583 | 1,160 |
Apr 12, 2024 | 0.367545 | 0.374363 | 0.367299 | 0.374363 | 0.374363 | 807 |
Apr 11, 2024 | 0.377250 | 0.377250 | 0.366074 | 0.367545 | 0.367545 | 3,753 |
Apr 10, 2024 | 0.377851 | 0.383465 | 0.375032 | 0.377250 | 0.377250 | 3,555 |
Apr 09, 2024 | 0.373827 | 0.377851 | 0.367664 | 0.377851 | 0.377851 | 2,581 |
Apr 08, 2024 | 0.365150 | 0.373827 | 0.364170 | 0.373827 | 0.373827 | 2,016 |
Apr 07, 2024 | 0.362186 | 0.371739 | 0.362186 | 0.365150 | 0.365150 | 3,003 |
Apr 06, 2024 | 0.363957 | 0.364596 | 0.360475 | 0.362186 | 0.362186 | 701 |
Apr 05, 2024 | 0.361464 | 0.372556 | 0.361464 | 0.363957 | 0.363957 | 5,629 |
Apr 04, 2024 | 0.358690 | 0.361464 | 0.358236 | 0.361464 | 0.361464 | 407 |
Apr 03, 2024 | 0.351935 | 0.364281 | 0.351935 | 0.358690 | 0.358690 | 3,352 |
Apr 02, 2024 | 0.361228 | 0.362837 | 0.351409 | 0.351935 | 0.351935 | 1,631 |
Apr 01, 2024 | 0.360952 | 0.361228 | 0.358489 | 0.361228 | 0.361228 | 596 |
Mar 31, 2024 | 0.356663 | 0.360952 | 0.356518 | 0.360952 | 0.360952 | 551 |
Mar 30, 2024 | 0.349294 | 0.356663 | 0.349294 | 0.356663 | 0.356663 | 774 |
Mar 29, 2024 | 0.371089 | 0.371089 | 0.347151 | 0.349294 | 0.349294 | 5,760 |
Mar 28, 2024 | 0.372237 | 0.372237 | 0.369127 | 0.371089 | 0.371089 | 556 |
Mar 27, 2024 | 0.363953 | 0.379342 | 0.363953 | 0.372237 | 0.372237 | 4,000 |
Mar 26, 2024 | 0.381287 | 0.381371 | 0.354945 | 0.363953 | 0.363953 | 7,888 |
Mar 25, 2024 | 0.383532 | 0.386741 | 0.380283 | 0.381287 | 0.381287 | 1,154 |
Mar 24, 2024 | 0.379866 | 0.383532 | 0.379713 | 0.383532 | 0.383532 | 418 |
Mar 23, 2024 | 0.377859 | 0.379992 | 0.377176 | 0.379866 | 0.379866 | 381 |
Mar 22, 2024 | 0.397536 | 0.397536 | 0.377859 | 0.377859 | 0.377859 | 8,308 |
Mar 21, 2024 | 0.404310 | 0.404310 | 0.388473 | 0.397536 | 0.397536 | 5,619 |
Mar 20, 2024 | 0.408217 | 0.413434 | 0.401629 | 0.404310 | 0.404310 | 3,441 |
Mar 19, 2024 | 0.411091 | 0.411832 | 0.404889 | 0.408217 | 0.408217 | 2,073 |
Mar 18, 2024 | 0.413083 | 0.414701 | 0.405652 | 0.411091 | 0.411091 | 3,700 |
Mar 17, 2024 | 0.416208 | 0.416208 | 0.406765 | 0.413083 | 0.413083 | 3,694 |
Mar 16, 2024 | 0.413363 | 0.422261 | 0.413363 | 0.416208 | 0.416208 | 2,357 |
Mar 15, 2024 | 0.422106 | 0.422606 | 0.412952 | 0.413363 | 0.413363 | 2,091 |
Mar 14, 2024 | 0.448873 | 0.448873 | 0.421341 | 0.422106 | 0.422106 | 4,200 |
Mar 13, 2024 | 0.447279 | 0.448991 | 0.430739 | 0.448873 | 0.448873 | 5,579 |
Mar 12, 2024 | 0.443690 | 0.447279 | 0.443249 | 0.447279 | 0.447279 | 436 |
Mar 11, 2024 | 0.448699 | 0.448699 | 0.440069 | 0.443690 | 0.443690 | 2,119 |
Mar 10, 2024 | 0.452117 | 0.452374 | 0.445455 | 0.448699 | 0.448699 | 1,513 |
Mar 09, 2024 | 0.458597 | 0.458597 | 0.447288 | 0.452117 | 0.452117 | 2,436 |
Mar 08, 2024 | 0.478975 | 0.478975 | 0.457951 | 0.458597 | 0.458597 | 2,186 |
Mar 07, 2024 | 0.469031 | 0.481079 | 0.466624 | 0.478975 | 0.478975 | 2,777 |
Mar 06, 2024 | 0.465115 | 0.475985 | 0.459897 | 0.469031 | 0.469031 | 4,594 |
Mar 05, 2024 | 0.460088 | 0.466062 | 0.453890 | 0.465115 | 0.465115 | 3,479 |
Mar 04, 2024 | 0.456811 | 0.460636 | 0.456785 | 0.460088 | 0.460088 | 846 |
Mar 03, 2024 | 0.430577 | 0.466937 | 0.427938 | 0.456811 | 0.456811 | 6,088 |
Mar 02, 2024 | 0.430778 | 0.432249 | 0.428666 | 0.430577 | 0.430577 | 761 |
Mar 01, 2024 | 0.411456 | 0.434460 | 0.411456 | 0.430778 | 0.430778 | 5,529 |
Feb 29, 2024 | 0.414934 | 0.415094 | 0.410279 | 0.411456 | 0.411456 | 1,136 |
Feb 28, 2024 | 0.418322 | 0.418322 | 0.411348 | 0.414934 | 0.414934 | 2,209 |
Feb 27, 2024 | 0.417154 | 0.424071 | 0.416435 | 0.418322 | 0.418322 | 3,738 |
Feb 26, 2024 | 0.424776 | 0.424776 | 0.415481 | 0.417154 | 0.417154 | 1,462 |
Feb 25, 2024 | 0.420398 | 0.424776 | 0.420398 | 0.424776 | 0.424776 | 440 |
Feb 24, 2024 | 0.454239 | 0.454239 | 0.417051 | 0.420398 | 0.420398 | 8,275 |
Feb 23, 2024 | 0.507180 | 0.507180 | 0.452666 | 0.454239 | 0.454239 | 14,159 |
Feb 22, 2024 | 0.528619 | 0.528933 | 0.500172 | 0.507180 | 0.507180 | 4,829 |
Feb 21, 2024 | 0.531426 | 0.531663 | 0.522565 | 0.528619 | 0.528619 | 2,449 |
Feb 20, 2024 | 0.555707 | 0.555707 | 0.531426 | 0.531426 | 0.531426 | 3,190 |
Feb 19, 2024 | 0.570919 | 0.570919 | 0.554926 | 0.555707 | 0.555707 | 3,911 |
Feb 18, 2024 | 0.578575 | 0.584615 | 0.570393 | 0.570919 | 0.570919 | 2,817 |
Feb 17, 2024 | 0.588570 | 0.590418 | 0.573636 | 0.578575 | 0.578575 | 296,509 |
Feb 16, 2024 | 0.585274 | 0.589751 | 0.579649 | 0.588570 | 0.588570 | 2,143 |
Feb 15, 2024 | 0.581141 | 0.587841 | 0.579720 | 0.585274 | 0.585274 | 2,852 |
Feb 14, 2024 | 0.570954 | 0.587776 | 0.568181 | 0.581141 | 0.581141 | 4,639 |
Feb 13, 2024 | 0.596420 | 0.613950 | 0.561321 | 0.570954 | 0.570954 | 13,248 |
Feb 12, 2024 | 0.578494 | 0.606674 | 0.577613 | 0.596420 | 0.596420 | 3,551 |
Feb 11, 2024 | 0.576620 | 0.578542 | 0.576620 | 0.578494 | 0.578494 | 329 |
Feb 10, 2024 | 0.587014 | 0.590554 | 0.574683 | 0.576620 | 0.576620 | 1,995 |
Feb 09, 2024 | 0.574310 | 0.588282 | 0.574310 | 0.587014 | 0.587014 | 3,457 |
Feb 08, 2024 | 0.591685 | 0.596191 | 0.572443 | 0.574310 | 0.574310 | 4,262 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |