Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 05, 2024 | 0.166033 | 0.166165 | 0.163899 | 0.163899 | 0.163899 | 45,589 |
May 04, 2024 | - | - | - | - | - | - |
May 03, 2024 | 0.166195 | 0.166228 | 0.160701 | 0.164575 | 0.164575 | 33,627 |
May 02, 2024 | 0.164769 | 0.171591 | 0.163363 | 0.166195 | 0.166195 | 38,441 |
May 01, 2024 | 0.171576 | 0.171755 | 0.162953 | 0.164769 | 0.164769 | 35,478 |
Apr 30, 2024 | 0.181144 | 0.181155 | 0.170906 | 0.171576 | 0.171576 | 31,382 |
Apr 29, 2024 | 0.185156 | 0.185516 | 0.179194 | 0.181139 | 0.181139 | 36,309 |
Apr 28, 2024 | 0.188844 | 0.188953 | 0.183760 | 0.185156 | 0.185156 | 36,430 |
Apr 27, 2024 | 0.192646 | 0.193659 | 0.187676 | 0.188844 | 0.188844 | 28,794 |
Apr 26, 2024 | 0.198498 | 0.198773 | 0.192139 | 0.192646 | 0.192646 | 32,905 |
Apr 25, 2024 | 0.208248 | 0.208490 | 0.198498 | 0.198498 | 0.198498 | 48,816 |
Apr 24, 2024 | 0.214950 | 0.216378 | 0.205626 | 0.208242 | 0.208242 | 52,341 |
Apr 23, 2024 | 0.211547 | 0.228991 | 0.203359 | 0.214950 | 0.214950 | 85,414 |
Apr 22, 2024 | 0.227561 | 0.229883 | 0.208285 | 0.211547 | 0.211547 | 58,257 |
Apr 21, 2024 | 0.236334 | 0.253198 | 0.226895 | 0.227575 | 0.227575 | 54,832 |
Apr 20, 2024 | 0.231525 | 0.237830 | 0.228633 | 0.236508 | 0.236508 | 38,130 |
Apr 19, 2024 | 0.235642 | 0.239659 | 0.219190 | 0.232870 | 0.232870 | 55,968 |
Apr 18, 2024 | 0.245374 | 0.250238 | 0.207834 | 0.235642 | 0.235642 | 133,556 |
Apr 17, 2024 | 0.274875 | 0.276824 | 0.244354 | 0.245374 | 0.245374 | 125,903 |
Apr 16, 2024 | 0.282308 | 0.286123 | 0.273411 | 0.274878 | 0.274878 | 146,787 |
Apr 15, 2024 | 0.289693 | 0.292671 | 0.280314 | 0.282308 | 0.282308 | 147,387 |
Apr 14, 2024 | 0.290872 | 0.292863 | 0.288272 | 0.289693 | 0.289693 | 86,097 |
Apr 13, 2024 | 0.306420 | 0.306947 | 0.289843 | 0.290872 | 0.290872 | 189,644 |
Apr 12, 2024 | 0.319708 | 0.320947 | 0.304504 | 0.306420 | 0.306420 | 152,731 |
Apr 11, 2024 | 0.324681 | 0.324722 | 0.317000 | 0.319708 | 0.319708 | 75,823 |
Apr 10, 2024 | 0.327310 | 0.329371 | 0.322258 | 0.324681 | 0.324681 | 131,220 |
Apr 09, 2024 | 0.327544 | 0.329575 | 0.322811 | 0.327310 | 0.327310 | 89,087 |
Apr 08, 2024 | 0.328621 | 0.334591 | 0.325440 | 0.327544 | 0.327544 | 103,193 |
Apr 07, 2024 | 0.330432 | 0.333402 | 0.326957 | 0.328621 | 0.328621 | 124,434 |
Apr 06, 2024 | 0.351905 | 0.352911 | 0.330056 | 0.330432 | 0.330432 | 147,688 |
Apr 05, 2024 | 0.363587 | 0.368320 | 0.350643 | 0.351905 | 0.351905 | 170,358 |
Apr 04, 2024 | 0.367231 | 0.369409 | 0.359979 | 0.363587 | 0.363587 | 167,805 |
Apr 03, 2024 | 0.331369 | 0.367815 | 0.328909 | 0.367231 | 0.367231 | 374,386 |
Apr 02, 2024 | 0.318059 | 0.333285 | 0.312987 | 0.331369 | 0.331369 | 281,444 |
Apr 01, 2024 | 0.315037 | 0.320336 | 0.309159 | 0.318056 | 0.318056 | 139,705 |
Mar 31, 2024 | 0.306559 | 0.316016 | 0.304612 | 0.315040 | 0.315040 | 175,406 |
Mar 30, 2024 | 0.307223 | 0.310009 | 0.303244 | 0.306559 | 0.306559 | 101,363 |
Mar 29, 2024 | 0.304914 | 0.309236 | 0.299993 | 0.307223 | 0.307223 | 127,779 |
Mar 28, 2024 | 0.301749 | 0.305272 | 0.299698 | 0.304914 | 0.304914 | 102,201 |
Mar 27, 2024 | 0.307464 | 0.308215 | 0.299841 | 0.301749 | 0.301749 | 123,104 |
Mar 26, 2024 | 0.318301 | 0.318658 | 0.306736 | 0.307464 | 0.307464 | 244,884 |
Mar 25, 2024 | 0.310134 | 0.319118 | 0.308560 | 0.318301 | 0.318301 | 188,491 |
Mar 24, 2024 | 0.306320 | 0.312426 | 0.305532 | 0.310149 | 0.310149 | 133,960 |
Mar 23, 2024 | 0.305998 | 0.308713 | 0.300536 | 0.306320 | 0.306320 | 125,510 |
Mar 22, 2024 | 0.304880 | 0.307623 | 0.300950 | 0.305998 | 0.305998 | 161,622 |
Mar 21, 2024 | 0.294479 | 0.306443 | 0.288847 | 0.304880 | 0.304880 | 200,999 |
Mar 20, 2024 | 0.285421 | 0.295330 | 0.283382 | 0.294479 | 0.294479 | 144,004 |
Mar 19, 2024 | 0.292735 | 0.294476 | 0.285324 | 0.285421 | 0.285421 | 125,108 |
Mar 18, 2024 | 0.292543 | 0.297001 | 0.290535 | 0.292735 | 0.292735 | 124,480 |
Mar 17, 2024 | 0.294540 | 0.295339 | 0.283955 | 0.294566 | 0.294566 | 173,064 |
Mar 16, 2024 | 0.303162 | 0.307216 | 0.292370 | 0.294527 | 0.294527 | 127,100 |
Mar 15, 2024 | 0.305584 | 0.307632 | 0.298694 | 0.303153 | 0.303153 | 155,930 |
Mar 14, 2024 | 0.305166 | 0.309360 | 0.300957 | 0.305584 | 0.305584 | 175,852 |
Mar 13, 2024 | 0.311303 | 0.313306 | 0.296397 | 0.305166 | 0.305166 | 278,621 |
Mar 12, 2024 | 0.300200 | 0.311561 | 0.293430 | 0.311292 | 0.311292 | 283,970 |
Mar 11, 2024 | 0.269050 | 0.301591 | 0.266930 | 0.300200 | 0.300200 | 388,027 |
Mar 10, 2024 | 0.273196 | 0.273824 | 0.264691 | 0.269043 | 0.269043 | 95,871 |
Mar 09, 2024 | 0.271837 | 0.274990 | 0.269434 | 0.273194 | 0.273194 | 76,538 |
Mar 08, 2024 | 0.270263 | 0.272786 | 0.263094 | 0.271828 | 0.271828 | 121,432 |
Mar 07, 2024 | 0.266439 | 0.276293 | 0.264101 | 0.270277 | 0.270277 | 140,517 |
Mar 06, 2024 | 0.254341 | 0.267878 | 0.250711 | 0.266439 | 0.266439 | 176,934 |
Mar 05, 2024 | 0.259689 | 0.264836 | 0.251401 | 0.254338 | 0.254338 | 203,015 |
Mar 04, 2024 | 0.261239 | 0.262522 | 0.254959 | 0.259694 | 0.259694 | 109,616 |
Mar 03, 2024 | 0.260168 | 0.261325 | 0.256385 | 0.261241 | 0.261241 | 67,495 |
Mar 02, 2024 | 0.263408 | 0.265340 | 0.257825 | 0.260185 | 0.260185 | 76,111 |
Mar 01, 2024 | 0.274954 | 0.274974 | 0.262187 | 0.263402 | 0.263402 | 109,911 |
Feb 29, 2024 | 0.280792 | 0.284981 | 0.273975 | 0.274883 | 0.274883 | 160,131 |
Feb 28, 2024 | 0.284137 | 0.287708 | 0.274685 | 0.280808 | 0.280808 | 210,178 |
Feb 27, 2024 | 0.271239 | 0.287215 | 0.267264 | 0.284129 | 0.284129 | 233,089 |
Feb 26, 2024 | 0.269386 | 0.272110 | 0.261071 | 0.271239 | 0.271239 | 180,223 |
Feb 25, 2024 | 0.261735 | 0.271451 | 0.261218 | 0.268727 | 0.268727 | 104,467 |
Feb 24, 2024 | 0.270143 | 0.273152 | 0.261325 | 0.261735 | 0.261735 | 88,000 |
Feb 23, 2024 | 0.275278 | 0.278832 | 0.268118 | 0.270144 | 0.270144 | 144,954 |
Feb 22, 2024 | 0.260895 | 0.279159 | 0.260866 | 0.275282 | 0.275282 | 180,637 |
Feb 21, 2024 | 0.252600 | 0.261659 | 0.246354 | 0.260892 | 0.260892 | 140,389 |
Feb 20, 2024 | 0.253834 | 0.256314 | 0.251650 | 0.252583 | 0.252583 | 118,409 |
Feb 19, 2024 | 0.248795 | 0.259331 | 0.246176 | 0.253834 | 0.253834 | 153,938 |
Feb 18, 2024 | 0.250782 | 0.251178 | 0.247673 | 0.248780 | 0.248780 | 53,703 |
Feb 17, 2024 | 0.248767 | 0.251141 | 0.244424 | 0.250788 | 0.250788 | 69,156 |
Feb 16, 2024 | 0.247598 | 0.250914 | 0.246615 | 0.248767 | 0.248767 | 46,711 |
Feb 15, 2024 | 0.253081 | 0.253521 | 0.245768 | 0.247594 | 0.247594 | 67,630 |
Feb 14, 2024 | 0.265937 | 0.266070 | 0.250010 | 0.253084 | 0.253084 | 138,111 |
Feb 13, 2024 | 0.269346 | 0.270698 | 0.263319 | 0.265932 | 0.265932 | 62,102 |
Feb 12, 2024 | 0.269882 | 0.272572 | 0.263703 | 0.269338 | 0.269338 | 68,849 |
Feb 11, 2024 | 0.263995 | 0.271818 | 0.259088 | 0.269876 | 0.269876 | 92,518 |
Feb 10, 2024 | 0.271753 | 0.274562 | 0.259886 | 0.263997 | 0.263997 | 144,501 |
Feb 09, 2024 | 0.262057 | 0.272269 | 0.261560 | 0.271757 | 0.271757 | 109,139 |
Feb 08, 2024 | 0.263946 | 0.266645 | 0.259004 | 0.262051 | 0.262051 | 89,160 |
Feb 07, 2024 | 0.261269 | 0.265331 | 0.258691 | 0.263946 | 0.263946 | 131,615 |
Feb 06, 2024 | 0.273929 | 0.277696 | 0.260968 | 0.261275 | 0.261275 | 176,706 |
Feb 05, 2024 | 0.264043 | 0.315081 | 0.258991 | 0.273938 | 0.273938 | 548,041 |
Feb 04, 2024 | 0.254069 | 0.321837 | 0.245288 | 0.264032 | 0.264032 | 588,331 |
Feb 03, 2024 | 0.237961 | 0.255195 | 0.232928 | 0.255048 | 0.255048 | 209,903 |
Feb 02, 2024 | 0.250708 | 0.256300 | 0.229895 | 0.237961 | 0.237961 | 330,602 |
Feb 01, 2024 | 0.249036 | 0.254282 | 0.244775 | 0.250703 | 0.250703 | 105,606 |
Jan 31, 2024 | 0.230452 | 0.256414 | 0.225769 | 0.249066 | 0.249066 | 198,735 |
Jan 30, 2024 | 0.225457 | 0.233398 | 0.221214 | 0.230444 | 0.230444 | 120,765 |
Jan 29, 2024 | 0.214938 | 0.225457 | 0.211521 | 0.225457 | 0.225457 | 62,873 |
Jan 28, 2024 | 0.211936 | 0.224423 | 0.205056 | 0.214942 | 0.214942 | 95,793 |
Jan 27, 2024 | 0.219988 | 0.222280 | 0.210917 | 0.211933 | 0.211933 | 56,433 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |