Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 05, 2024 | 0.019535 | 0.019655 | 0.019475 | 0.019655 | 0.019655 | 36,206 |
May 04, 2024 | 0.018908 | 0.019234 | 0.018814 | 0.019142 | 0.019142 | 36,224 |
May 03, 2024 | 0.018904 | 0.019387 | 0.018863 | 0.018908 | 0.018908 | 36,685 |
May 02, 2024 | 0.018700 | 0.018983 | 0.018619 | 0.018904 | 0.018904 | 37,456 |
May 01, 2024 | 0.018800 | 0.018863 | 0.018608 | 0.018700 | 0.018700 | 36,088 |
Apr 30, 2024 | 0.018414 | 0.018849 | 0.018220 | 0.018800 | 0.018800 | 37,459 |
Apr 29, 2024 | 0.018359 | 0.018465 | 0.018194 | 0.018414 | 0.018414 | 35,978 |
Apr 28, 2024 | 0.018512 | 0.018512 | 0.018186 | 0.018359 | 0.018359 | 35,825 |
Apr 27, 2024 | 0.018303 | 0.018578 | 0.018258 | 0.018512 | 0.018512 | 36,006 |
Apr 26, 2024 | 0.018251 | 0.018557 | 0.017949 | 0.018303 | 0.018303 | 37,177 |
Apr 25, 2024 | 0.018170 | 0.018830 | 0.018153 | 0.018251 | 0.018251 | 37,282 |
Apr 24, 2024 | 0.019389 | 0.019450 | 0.018066 | 0.018170 | 0.018170 | 35,742 |
Apr 23, 2024 | 0.019066 | 0.019443 | 0.018975 | 0.019389 | 0.019389 | 36,397 |
Apr 22, 2024 | 0.019149 | 0.019247 | 0.019072 | 0.019066 | 0.019066 | 35,939 |
Apr 21, 2024 | 0.018866 | 0.019247 | 0.018866 | 0.019149 | 0.019149 | 36,137 |
Apr 20, 2024 | 0.019543 | 0.019661 | 0.018801 | 0.018866 | 0.018866 | 36,083 |
Apr 19, 2024 | 0.019702 | 0.019739 | 0.019414 | 0.019543 | 0.019543 | 36,090 |
Apr 18, 2024 | 0.019543 | 0.020117 | 0.019391 | 0.019702 | 0.019702 | 37,070 |
Apr 17, 2024 | 0.019889 | 0.020060 | 0.019512 | 0.019543 | 0.019543 | 36,103 |
Apr 16, 2024 | 0.020211 | 0.020321 | 0.019741 | 0.019889 | 0.019889 | 36,656 |
Apr 15, 2024 | 0.022567 | 0.022581 | 0.020221 | 0.020211 | 0.020211 | 36,437 |
Apr 14, 2024 | 0.021307 | 0.024523 | 0.021188 | 0.022567 | 0.022567 | 44,169 |
Apr 13, 2024 | 0.021680 | 0.021758 | 0.021209 | 0.021307 | 0.021307 | 37,090 |
Apr 12, 2024 | 0.021531 | 0.021728 | 0.021428 | 0.021680 | 0.021680 | 36,450 |
Apr 11, 2024 | 0.021510 | 0.021566 | 0.021148 | 0.021531 | 0.021531 | 36,806 |
Apr 10, 2024 | 0.021939 | 0.022183 | 0.021404 | 0.021510 | 0.021510 | 35,567 |
Apr 09, 2024 | 0.021621 | 0.022190 | 0.021578 | 0.021939 | 0.021939 | 35,956 |
Apr 08, 2024 | 0.022355 | 0.022437 | 0.021564 | 0.021621 | 0.021621 | 37,430 |
Apr 07, 2024 | 0.022253 | 0.023094 | 0.022208 | 0.022355 | 0.022355 | 37,585 |
Apr 06, 2024 | 0.022558 | 0.022612 | 0.022000 | 0.022253 | 0.022253 | 36,364 |
Apr 05, 2024 | 0.023408 | 0.023527 | 0.022561 | 0.022558 | 0.022558 | 35,301 |
Apr 04, 2024 | 0.023730 | 0.023763 | 0.023393 | 0.023408 | 0.023408 | 35,521 |
Apr 03, 2024 | 0.026467 | 0.026591 | 0.023729 | 0.023730 | 0.023730 | 34,841 |
Apr 02, 2024 | 0.028288 | 0.028416 | 0.026222 | 0.026467 | 0.026467 | 36,136 |
Apr 01, 2024 | 0.029189 | 0.031329 | 0.027028 | 0.028288 | 0.028288 | 40,568 |
Mar 31, 2024 | 0.029406 | 0.029790 | 0.029060 | 0.029189 | 0.029189 | 35,390 |
Mar 30, 2024 | 0.027392 | 0.029432 | 0.026987 | 0.029406 | 0.029406 | 39,967 |
Mar 29, 2024 | 0.026682 | 0.032657 | 0.026682 | 0.027392 | 0.027392 | 41,776 |
Mar 28, 2024 | 0.026555 | 0.027023 | 0.025879 | 0.026682 | 0.026682 | 36,521 |
Mar 27, 2024 | 0.026040 | 0.026842 | 0.025555 | 0.026555 | 0.026555 | 37,125 |
Mar 26, 2024 | 0.026370 | 0.026528 | 0.025931 | 0.026040 | 0.026040 | 36,988 |
Mar 25, 2024 | 0.025322 | 0.026543 | 0.025173 | 0.026370 | 0.026370 | 36,335 |
Mar 24, 2024 | 0.026409 | 0.026457 | 0.025142 | 0.025322 | 0.025322 | 35,363 |
Mar 23, 2024 | 0.026448 | 0.026556 | 0.026293 | 0.026409 | 0.026409 | 35,550 |
Mar 22, 2024 | 0.026255 | 0.026697 | 0.026339 | 0.026448 | 0.026448 | 35,669 |
Mar 21, 2024 | 0.025546 | 0.026294 | 0.025441 | 0.026255 | 0.026255 | 36,900 |
Mar 20, 2024 | 0.025618 | 0.025849 | 0.025491 | 0.025546 | 0.025546 | 35,568 |
Mar 19, 2024 | 0.027391 | 0.027595 | 0.025443 | 0.025618 | 0.025618 | 36,420 |
Mar 18, 2024 | 0.027690 | 0.028125 | 0.027083 | 0.027391 | 0.027391 | 35,976 |
Mar 17, 2024 | 0.027257 | 0.028130 | 0.026429 | 0.027690 | 0.027690 | 36,769 |
Mar 16, 2024 | 0.030909 | 0.031693 | 0.026665 | 0.027257 | 0.027257 | 34,589 |
Mar 15, 2024 | 0.031268 | 0.032423 | 0.030685 | 0.030909 | 0.030909 | 37,162 |
Mar 14, 2024 | 0.030726 | 0.032428 | 0.030658 | 0.031268 | 0.031268 | 37,744 |
Mar 13, 2024 | 0.030971 | 0.031115 | 0.029532 | 0.030726 | 0.030726 | 37,285 |
Mar 12, 2024 | 0.031615 | 0.032425 | 0.029545 | 0.030971 | 0.030971 | 36,921 |
Mar 11, 2024 | 0.032586 | 0.034687 | 0.031125 | 0.031615 | 0.031615 | 35,642 |
Mar 10, 2024 | 0.034199 | 0.035207 | 0.027710 | 0.032586 | 0.032586 | 49,440 |
Mar 09, 2024 | 0.034947 | 0.035090 | 0.029840 | 0.034199 | 0.034199 | 40,819 |
Mar 08, 2024 | 0.036711 | 0.038390 | 0.034762 | 0.034947 | 0.034947 | 36,785 |
Mar 07, 2024 | 0.033605 | 0.041080 | 0.032624 | 0.036711 | 0.036711 | 46,173 |
Mar 06, 2024 | 0.028391 | 0.051361 | 0.028358 | 0.033605 | 0.033605 | 50,095 |
Mar 05, 2024 | 0.035497 | 0.035510 | 0.028315 | 0.028391 | 0.028391 | 34,654 |
Mar 04, 2024 | 0.036677 | 0.040059 | 0.026746 | 0.035497 | 0.035497 | 53,805 |
Mar 03, 2024 | 0.023811 | 0.036689 | 0.019631 | 0.036677 | 0.036677 | 75,148 |
Mar 02, 2024 | 0.020273 | 0.034186 | 0.018008 | 0.023811 | 0.023811 | 56,545 |
Mar 01, 2024 | 0.018687 | 0.021012 | 0.017812 | 0.020273 | 0.020273 | 40,658 |
Feb 29, 2024 | 0.020433 | 0.020986 | 0.017662 | 0.018687 | 0.018687 | 40,805 |
Feb 28, 2024 | 0.020117 | 0.021445 | 0.018527 | 0.020433 | 0.020433 | 40,889 |
Feb 27, 2024 | 0.018049 | 0.021579 | 0.017914 | 0.020117 | 0.020117 | 45,085 |
Feb 26, 2024 | 0.017533 | 0.018746 | 0.017471 | 0.018049 | 0.018049 | 36,278 |
Feb 25, 2024 | 0.018504 | 0.018836 | 0.017401 | 0.017533 | 0.017533 | 35,632 |
Feb 24, 2024 | 0.018199 | 0.018849 | 0.017630 | 0.018504 | 0.018504 | 36,054 |
Feb 23, 2024 | 0.017542 | 0.019047 | 0.017311 | 0.018199 | 0.018199 | 37,479 |
Feb 22, 2024 | 0.018288 | 0.018914 | 0.017393 | 0.017542 | 0.017542 | 35,988 |
Feb 21, 2024 | 0.019973 | 0.026335 | 0.017362 | 0.018288 | 0.018288 | 43,177 |
Feb 20, 2024 | 0.018136 | 0.021143 | 0.017932 | 0.019973 | 0.019973 | 59,129 |
Feb 19, 2024 | 0.017536 | 0.019255 | 0.017359 | 0.018136 | 0.018136 | 37,741 |
Feb 18, 2024 | 0.016924 | 0.018211 | 0.016924 | 0.017536 | 0.017536 | 36,774 |
Feb 17, 2024 | 0.017694 | 0.018540 | 0.016800 | 0.016924 | 0.016924 | 36,374 |
Feb 16, 2024 | 0.019282 | 0.019875 | 0.016950 | 0.017694 | 0.017694 | 37,347 |
Feb 15, 2024 | 0.023670 | 0.025552 | 0.018691 | 0.019282 | 0.019282 | 38,710 |
Feb 14, 2024 | 0.016860 | 0.024502 | 0.016712 | 0.023670 | 0.023670 | 50,979 |
Feb 13, 2024 | 0.017307 | 0.017625 | 0.016443 | 0.016860 | 0.016860 | 35,582 |
Feb 12, 2024 | 0.017271 | 0.017989 | 0.016462 | 0.017307 | 0.017307 | 36,366 |
Feb 11, 2024 | 0.017940 | 0.018317 | 0.017261 | 0.017271 | 0.017271 | 35,180 |
Feb 10, 2024 | 0.018135 | 0.019330 | 0.017835 | 0.017940 | 0.017940 | 35,028 |
Feb 09, 2024 | 0.017425 | 0.018329 | 0.017084 | 0.018135 | 0.018135 | 36,973 |
Feb 08, 2024 | 0.017054 | 0.017851 | 0.017011 | 0.017425 | 0.017425 | 35,803 |
Feb 07, 2024 | 0.019233 | 0.019283 | 0.017043 | 0.017054 | 0.017054 | 34,566 |
Feb 06, 2024 | 0.018115 | 0.019590 | 0.016473 | 0.019233 | 0.019233 | 40,885 |
Feb 05, 2024 | 0.017699 | 0.018293 | 0.017602 | 0.018115 | 0.018115 | 35,640 |
Feb 04, 2024 | 0.017760 | 0.018437 | 0.017531 | 0.017699 | 0.017699 | 35,073 |
Feb 03, 2024 | 0.017667 | 0.018335 | 0.017270 | 0.017760 | 0.017760 | 35,333 |
Feb 02, 2024 | 0.018014 | 0.018779 | 0.017156 | 0.017667 | 0.017667 | 34,584 |
Feb 01, 2024 | 0.018711 | 0.018785 | 0.017681 | 0.018014 | 0.018014 | 35,262 |
Jan 31, 2024 | 0.018766 | 0.018859 | 0.017871 | 0.018711 | 0.018711 | 35,842 |
Jan 30, 2024 | 0.019147 | 0.019159 | 0.018536 | 0.018766 | 0.018766 | 35,273 |
Jan 29, 2024 | 0.018694 | 0.019196 | 0.018177 | 0.019147 | 0.019147 | 35,586 |
Jan 28, 2024 | 0.019122 | 0.019172 | 0.018197 | 0.018694 | 0.018694 | 35,083 |
Jan 27, 2024 | 0.019391 | 0.019752 | 0.018096 | 0.019122 | 0.019122 | 36,668 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |