Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | 0.400553 | 0.400756 | 0.399770 | 0.399770 | 0.399770 | 107,463,000 |
Jun 03, 2024 | 0.408285 | 0.412322 | 0.397157 | 0.399655 | 0.399655 | 87,885,171 |
Jun 02, 2024 | 0.407075 | 0.413135 | 0.404100 | 0.408285 | 0.408285 | 70,527,192 |
Jun 01, 2024 | 0.415227 | 0.416760 | 0.399645 | 0.407075 | 0.407075 | 111,228,708 |
May 31, 2024 | 0.424546 | 0.432552 | 0.411796 | 0.415227 | 0.415227 | 123,592,502 |
May 30, 2024 | 0.429115 | 0.441714 | 0.424318 | 0.424546 | 0.424546 | 156,942,593 |
May 29, 2024 | 0.443407 | 0.443451 | 0.420633 | 0.429115 | 0.429115 | 162,341,791 |
May 28, 2024 | 0.433483 | 0.451562 | 0.428406 | 0.443407 | 0.443407 | 140,832,469 |
May 27, 2024 | 0.448585 | 0.449228 | 0.430503 | 0.433483 | 0.433483 | 106,601,598 |
May 26, 2024 | 0.445107 | 0.448704 | 0.440273 | 0.448585 | 0.448585 | 96,380,194 |
May 25, 2024 | 0.450643 | 0.457051 | 0.435234 | 0.445106 | 0.445106 | 127,628,628 |
May 24, 2024 | 0.475358 | 0.476130 | 0.431127 | 0.450643 | 0.450643 | 255,809,762 |
May 23, 2024 | 0.463508 | 0.489165 | 0.450574 | 0.475355 | 0.475355 | 248,238,598 |
May 22, 2024 | 0.460800 | 0.481044 | 0.457957 | 0.463508 | 0.463508 | 270,053,031 |
May 21, 2024 | 0.408788 | 0.460948 | 0.407740 | 0.460808 | 0.460808 | 224,306,318 |
May 20, 2024 | 0.425524 | 0.427972 | 0.404539 | 0.408788 | 0.408788 | 108,000,727 |
May 19, 2024 | 0.431820 | 0.435485 | 0.419801 | 0.425524 | 0.425524 | 132,135,415 |
May 18, 2024 | 0.413310 | 0.439074 | 0.408847 | 0.431820 | 0.431820 | 234,317,873 |
May 17, 2024 | 0.411308 | 0.425828 | 0.401201 | 0.413310 | 0.413310 | 218,525,911 |
May 16, 2024 | 0.361588 | 0.413571 | 0.358813 | 0.411285 | 0.411285 | 251,192,172 |
May 15, 2024 | 0.381046 | 0.383437 | 0.359924 | 0.361588 | 0.361588 | 136,825,205 |
May 14, 2024 | 0.381034 | 0.394826 | 0.357735 | 0.381046 | 0.381046 | 164,669,793 |
May 13, 2024 | 0.389684 | 0.398552 | 0.379001 | 0.381034 | 0.381034 | 97,996,389 |
May 12, 2024 | 0.398807 | 0.413215 | 0.389539 | 0.389684 | 0.389684 | 145,156,092 |
May 11, 2024 | 0.401689 | 0.432281 | 0.390471 | 0.398807 | 0.398807 | 296,519,583 |
May 10, 2024 | 0.361213 | 0.408971 | 0.359758 | 0.401687 | 0.401687 | 158,821,305 |
May 09, 2024 | 0.385383 | 0.389705 | 0.357526 | 0.361213 | 0.361213 | 141,718,147 |
May 08, 2024 | 0.385424 | 0.402352 | 0.383323 | 0.385382 | 0.385382 | 146,863,862 |
May 07, 2024 | 0.402372 | 0.416861 | 0.385308 | 0.385424 | 0.385424 | 179,657,824 |
May 06, 2024 | 0.376310 | 0.411008 | 0.364790 | 0.402373 | 0.402373 | 183,046,164 |
May 05, 2024 | 0.376073 | 0.390533 | 0.375916 | 0.376310 | 0.376310 | 120,930,007 |
May 04, 2024 | 0.343163 | 0.387683 | 0.338881 | 0.376074 | 0.376074 | 155,152,228 |
May 03, 2024 | 0.334121 | 0.348095 | 0.321008 | 0.343163 | 0.343163 | 127,090,013 |
May 02, 2024 | 0.325621 | 0.338569 | 0.305009 | 0.334128 | 0.334128 | 149,098,054 |
May 01, 2024 | 0.350817 | 0.355304 | 0.317619 | 0.325622 | 0.325622 | 122,562,399 |
Apr 30, 2024 | 0.350979 | 0.355666 | 0.336766 | 0.350816 | 0.350816 | 110,811,353 |
Apr 29, 2024 | 0.361992 | 0.376603 | 0.350144 | 0.350979 | 0.350979 | 95,268,395 |
Apr 28, 2024 | 0.354191 | 0.369967 | 0.342724 | 0.361992 | 0.361992 | 146,095,358 |
Apr 27, 2024 | 0.363972 | 0.369698 | 0.348717 | 0.354191 | 0.354191 | 107,238,691 |
Apr 26, 2024 | 0.370072 | 0.373941 | 0.357364 | 0.363972 | 0.363972 | 121,184,184 |
Apr 25, 2024 | 0.400503 | 0.409432 | 0.365749 | 0.370066 | 0.370066 | 148,119,309 |
Apr 24, 2024 | 0.413364 | 0.427045 | 0.399671 | 0.400503 | 0.400503 | 133,067,619 |
Apr 23, 2024 | 0.386675 | 0.419869 | 0.383503 | 0.413364 | 0.413364 | 159,849,555 |
Apr 22, 2024 | 0.401119 | 0.404446 | 0.383527 | 0.386677 | 0.386677 | 105,999,958 |
Apr 21, 2024 | 0.354282 | 0.411567 | 0.348117 | 0.401119 | 0.401119 | 161,248,317 |
Apr 20, 2024 | 0.352303 | 0.364705 | 0.323048 | 0.354282 | 0.354282 | 167,798,256 |
Apr 19, 2024 | 0.332815 | 0.354909 | 0.323077 | 0.352303 | 0.352303 | 120,208,620 |
Apr 18, 2024 | 0.357310 | 0.359820 | 0.327802 | 0.332815 | 0.332815 | 136,489,968 |
Apr 17, 2024 | 0.349341 | 0.360862 | 0.332210 | 0.357310 | 0.357310 | 180,635,353 |
Apr 16, 2024 | 0.357501 | 0.396235 | 0.338220 | 0.349341 | 0.349341 | 220,740,804 |
Apr 15, 2024 | 0.324525 | 0.361635 | 0.308216 | 0.357501 | 0.357501 | 215,604,553 |
Apr 14, 2024 | 0.370578 | 0.377786 | 0.280477 | 0.324585 | 0.324585 | 310,367,576 |
Apr 13, 2024 | 0.425687 | 0.432910 | 0.333397 | 0.370578 | 0.370578 | 248,942,245 |
Apr 12, 2024 | 0.449592 | 0.450370 | 0.418758 | 0.425687 | 0.425687 | 137,543,900 |
Apr 11, 2024 | 0.451962 | 0.454398 | 0.432006 | 0.449592 | 0.449592 | 123,484,381 |
Apr 10, 2024 | 0.478115 | 0.480325 | 0.450827 | 0.451959 | 0.451959 | 133,023,182 |
Apr 09, 2024 | 0.459053 | 0.480702 | 0.448449 | 0.478115 | 0.478115 | 140,288,064 |
Apr 08, 2024 | 0.459326 | 0.464022 | 0.451915 | 0.459053 | 0.459053 | 101,510,964 |
Apr 07, 2024 | 0.450700 | 0.463395 | 0.448535 | 0.459307 | 0.459307 | 98,625,319 |
Apr 06, 2024 | 0.457940 | 0.460374 | 0.430145 | 0.450700 | 0.450700 | 129,448,211 |
Apr 05, 2024 | 0.446177 | 0.471220 | 0.437255 | 0.457940 | 0.457940 | 150,914,761 |
Apr 04, 2024 | 0.452245 | 0.472639 | 0.434859 | 0.446177 | 0.446177 | 151,882,662 |
Apr 03, 2024 | 0.508472 | 0.509751 | 0.447788 | 0.452245 | 0.452245 | 213,791,195 |
Apr 02, 2024 | 0.530809 | 0.532665 | 0.491162 | 0.508483 | 0.508483 | 184,169,553 |
Apr 01, 2024 | 0.525331 | 0.533210 | 0.523860 | 0.530809 | 0.530809 | 99,508,071 |
Mar 31, 2024 | 0.531641 | 0.536531 | 0.522398 | 0.525331 | 0.525331 | 121,177,853 |
Mar 30, 2024 | 0.556640 | 0.565323 | 0.529140 | 0.531641 | 0.531641 | 189,252,320 |
Mar 29, 2024 | 0.544169 | 0.578902 | 0.540708 | 0.556615 | 0.556615 | 325,940,660 |
Mar 28, 2024 | 0.541276 | 0.576659 | 0.527591 | 0.544169 | 0.544169 | 348,469,245 |
Mar 27, 2024 | 0.547104 | 0.566027 | 0.531906 | 0.541276 | 0.541276 | 244,935,205 |
Mar 26, 2024 | 0.528123 | 0.566763 | 0.519109 | 0.547104 | 0.547104 | 250,659,890 |
Mar 25, 2024 | 0.497744 | 0.533736 | 0.494907 | 0.528123 | 0.528123 | 201,715,342 |
Mar 24, 2024 | 0.497696 | 0.516279 | 0.490112 | 0.497744 | 0.497744 | 170,818,542 |
Mar 23, 2024 | 0.514209 | 0.526054 | 0.487158 | 0.497696 | 0.497696 | 201,427,636 |
Mar 22, 2024 | 0.545319 | 0.545340 | 0.505002 | 0.514211 | 0.514211 | 239,146,537 |
Mar 21, 2024 | 0.505540 | 0.549047 | 0.482785 | 0.545319 | 0.545319 | 340,684,734 |
Mar 20, 2024 | 0.528596 | 0.549815 | 0.485894 | 0.505530 | 0.505530 | 501,972,540 |
Mar 19, 2024 | 0.573880 | 0.593579 | 0.527520 | 0.528596 | 0.528596 | 445,241,673 |
Mar 18, 2024 | 0.497630 | 0.587287 | 0.487260 | 0.584921 | 0.584921 | 536,164,009 |
Mar 17, 2024 | 0.555891 | 0.570212 | 0.487949 | 0.497629 | 0.497629 | 331,569,093 |
Mar 16, 2024 | 0.592476 | 0.592908 | 0.508503 | 0.555891 | 0.555891 | 427,912,989 |
Mar 15, 2024 | 0.594011 | 0.601258 | 0.553345 | 0.592476 | 0.592476 | 363,077,809 |
Mar 14, 2024 | 0.602484 | 0.631765 | 0.582831 | 0.593991 | 0.593991 | 375,899,292 |
Mar 13, 2024 | 0.585301 | 0.609797 | 0.561380 | 0.602484 | 0.602484 | 451,863,198 |
Mar 12, 2024 | 0.590713 | 0.614403 | 0.561641 | 0.585301 | 0.585301 | 542,513,641 |
Mar 11, 2024 | 0.606263 | 0.666159 | 0.576515 | 0.590710 | 0.590710 | 1,139,676,609 |
Mar 10, 2024 | 0.460582 | 0.610294 | 0.457784 | 0.606262 | 0.606262 | 963,154,782 |
Mar 09, 2024 | 0.465572 | 0.472445 | 0.439408 | 0.460582 | 0.460582 | 362,150,878 |
Mar 08, 2024 | 0.438024 | 0.484440 | 0.425752 | 0.465572 | 0.465572 | 554,226,096 |
Mar 07, 2024 | 0.378341 | 0.444799 | 0.364744 | 0.438024 | 0.438024 | 527,065,416 |
Mar 06, 2024 | 0.418028 | 0.422860 | 0.337329 | 0.378336 | 0.378336 | 428,616,785 |
Mar 05, 2024 | 0.433781 | 0.437696 | 0.408827 | 0.418079 | 0.418079 | 303,396,458 |
Mar 04, 2024 | 0.432370 | 0.451451 | 0.416984 | 0.433807 | 0.433807 | 389,587,546 |
Mar 03, 2024 | 0.437460 | 0.441063 | 0.418103 | 0.432395 | 0.432395 | 283,469,208 |
Mar 02, 2024 | 0.381057 | 0.449757 | 0.381057 | 0.437460 | 0.437460 | 635,440,829 |
Mar 01, 2024 | 0.391099 | 0.395944 | 0.368595 | 0.381022 | 0.381022 | 283,751,914 |
Feb 29, 2024 | 0.378301 | 0.415267 | 0.362786 | 0.391122 | 0.391122 | 464,545,187 |
Feb 28, 2024 | 0.396922 | 0.397238 | 0.375660 | 0.378274 | 0.378274 | 268,725,254 |
Feb 27, 2024 | 0.390434 | 0.417736 | 0.386210 | 0.396948 | 0.396948 | 406,753,612 |
Feb 26, 2024 | 0.365098 | 0.407128 | 0.363372 | 0.390488 | 0.390488 | 482,490,186 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |