Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | 0.221146 | 0.222576 | 0.218544 | 0.221565 | 0.221565 | 251,179 |
May 28, 2024 | 0.224438 | 0.224438 | 0.218501 | 0.221146 | 0.221146 | 278,818 |
May 27, 2024 | 0.216983 | 0.226170 | 0.214661 | 0.224438 | 0.224438 | 290,679 |
May 26, 2024 | 0.218264 | 0.218692 | 0.215753 | 0.216983 | 0.216983 | 195,657 |
May 25, 2024 | 0.214345 | 0.218690 | 0.214217 | 0.218264 | 0.218264 | 215,578 |
May 24, 2024 | 0.215052 | 0.217867 | 0.211124 | 0.214345 | 0.214345 | 243,803 |
May 23, 2024 | 0.221024 | 0.221040 | 0.214197 | 0.215052 | 0.215052 | 233,962 |
May 22, 2024 | 0.222494 | 0.222774 | 0.217538 | 0.221024 | 0.221024 | 231,765 |
May 21, 2024 | 0.225638 | 0.225817 | 0.217431 | 0.222494 | 0.222494 | 276,166 |
May 20, 2024 | 0.213539 | 0.226077 | 0.211744 | 0.225638 | 0.225638 | 244,186 |
May 19, 2024 | 0.220290 | 0.220902 | 0.213539 | 0.213539 | 0.213539 | 239,757 |
May 18, 2024 | 0.221771 | 0.221785 | 0.218093 | 0.220290 | 0.220290 | 260,194 |
May 17, 2024 | 0.219274 | 0.222782 | 0.213998 | 0.221771 | 0.221771 | 232,925 |
May 16, 2024 | 0.220500 | 0.222590 | 0.212722 | 0.219274 | 0.219274 | 252,872 |
May 15, 2024 | 0.210353 | 0.222216 | 0.208249 | 0.220500 | 0.220500 | 241,664 |
May 14, 2024 | 0.214524 | 0.217360 | 0.210204 | 0.210353 | 0.210353 | 215,872 |
May 13, 2024 | 0.215455 | 0.218664 | 0.211436 | 0.214524 | 0.214524 | 216,902 |
May 12, 2024 | 0.216854 | 0.217438 | 0.212807 | 0.215455 | 0.215455 | 201,604 |
May 11, 2024 | 0.219914 | 0.220711 | 0.214200 | 0.216854 | 0.216854 | 199,197 |
May 10, 2024 | 0.220378 | 0.221447 | 0.213003 | 0.219914 | 0.219914 | 251,864 |
May 09, 2024 | 0.215150 | 0.220378 | 0.211471 | 0.220378 | 0.220378 | 233,865 |
May 08, 2024 | 0.220356 | 0.220768 | 0.214952 | 0.215150 | 0.215150 | 221,297 |
May 07, 2024 | 0.222968 | 0.224247 | 0.218142 | 0.220356 | 0.220356 | 216,803 |
May 06, 2024 | 0.233626 | 0.236051 | 0.217725 | 0.222968 | 0.222968 | 302,266 |
May 05, 2024 | 0.234774 | 0.237495 | 0.223892 | 0.233626 | 0.233626 | 55,347 |
May 04, 2024 | 0.226069 | 0.248376 | 0.223348 | 0.234774 | 0.234774 | 169,339 |
May 03, 2024 | 0.219565 | 0.228050 | 0.217893 | 0.226069 | 0.226069 | 99,182 |
May 02, 2024 | 0.218767 | 0.220425 | 0.212922 | 0.219565 | 0.219565 | 84,344 |
May 01, 2024 | 0.220430 | 0.222998 | 0.210096 | 0.218767 | 0.218767 | 157,083 |
Apr 30, 2024 | 0.237233 | 0.240196 | 0.216456 | 0.220430 | 0.220430 | 102,421 |
Apr 29, 2024 | 0.241622 | 0.245473 | 0.232288 | 0.237233 | 0.237233 | 63,808 |
Apr 28, 2024 | 0.238215 | 0.248760 | 0.237133 | 0.241622 | 0.241622 | 42,721 |
Apr 27, 2024 | 0.240635 | 0.241987 | 0.234416 | 0.238215 | 0.238215 | 70,617 |
Apr 26, 2024 | 0.243372 | 0.249685 | 0.238472 | 0.240635 | 0.240635 | 67,765 |
Apr 25, 2024 | 0.242788 | 0.250437 | 0.236941 | 0.243372 | 0.243372 | 82,358 |
Apr 24, 2024 | 0.253566 | 0.253566 | 0.242594 | 0.242788 | 0.242788 | 91,141 |
Apr 23, 2024 | 0.254863 | 0.256417 | 0.245859 | 0.253566 | 0.253566 | 125,394 |
Apr 22, 2024 | 0.255152 | 0.259408 | 0.249543 | 0.254863 | 0.254863 | 91,138 |
Apr 21, 2024 | 0.249795 | 0.266375 | 0.248707 | 0.255152 | 0.255152 | 142,331 |
Apr 20, 2024 | 0.245648 | 0.256590 | 0.239127 | 0.249795 | 0.249795 | 97,007 |
Apr 19, 2024 | 0.248398 | 0.251231 | 0.231132 | 0.245648 | 0.245648 | 100,683 |
Apr 18, 2024 | 0.243339 | 0.255649 | 0.233599 | 0.248398 | 0.248398 | 88,649 |
Apr 17, 2024 | 0.235523 | 0.271959 | 0.231291 | 0.243339 | 0.243339 | 259,210 |
Apr 16, 2024 | 0.236067 | 0.243760 | 0.224284 | 0.235523 | 0.235523 | 62,523 |
Apr 15, 2024 | 0.259492 | 0.270167 | 0.231136 | 0.236067 | 0.236067 | 127,574 |
Apr 14, 2024 | 0.248114 | 0.259577 | 0.221403 | 0.259492 | 0.259492 | 281,695 |
Apr 13, 2024 | 0.283000 | 0.287703 | 0.247013 | 0.248114 | 0.248114 | 204,813 |
Apr 12, 2024 | 0.298655 | 0.302452 | 0.273025 | 0.283000 | 0.283000 | 178,904 |
Apr 11, 2024 | 0.300770 | 0.306178 | 0.296584 | 0.298655 | 0.298655 | 87,099 |
Apr 10, 2024 | 0.305516 | 0.311002 | 0.294110 | 0.300770 | 0.300770 | 82,830 |
Apr 09, 2024 | 0.318627 | 0.318627 | 0.302364 | 0.305516 | 0.305516 | 109,196 |
Apr 08, 2024 | 0.310881 | 0.321638 | 0.305410 | 0.318627 | 0.318627 | 136,811 |
Apr 07, 2024 | 0.303092 | 0.316471 | 0.302546 | 0.310881 | 0.310881 | 124,403 |
Apr 06, 2024 | 0.296839 | 0.311283 | 0.295992 | 0.303092 | 0.303092 | 86,416 |
Apr 05, 2024 | 0.305283 | 0.308279 | 0.294425 | 0.296839 | 0.296839 | 108,085 |
Apr 04, 2024 | 0.305844 | 0.312278 | 0.293348 | 0.305283 | 0.305283 | 139,303 |
Apr 03, 2024 | 0.309735 | 0.310874 | 0.298064 | 0.305844 | 0.305844 | 103,015 |
Apr 02, 2024 | 0.314941 | 0.316421 | 0.298172 | 0.309735 | 0.309735 | 191,567 |
Apr 01, 2024 | 0.323998 | 0.327165 | 0.301641 | 0.314941 | 0.314941 | 223,701 |
Mar 31, 2024 | 0.322421 | 0.328524 | 0.319503 | 0.323998 | 0.323998 | 147,716 |
Mar 30, 2024 | 0.323246 | 0.331499 | 0.317744 | 0.322421 | 0.322421 | 191,465 |
Mar 29, 2024 | 0.327683 | 0.330409 | 0.318182 | 0.323246 | 0.323246 | 214,841 |
Mar 28, 2024 | 0.328010 | 0.331137 | 0.323554 | 0.327683 | 0.327683 | 164,253 |
Mar 27, 2024 | 0.331591 | 0.333700 | 0.323452 | 0.328010 | 0.328010 | 221,933 |
Mar 26, 2024 | 0.332142 | 0.338199 | 0.321631 | 0.331591 | 0.331591 | 491,793 |
Mar 25, 2024 | 0.322705 | 0.335561 | 0.317290 | 0.332142 | 0.332142 | 458,263 |
Mar 24, 2024 | 0.321065 | 0.324107 | 0.310753 | 0.322705 | 0.322705 | 163,737 |
Mar 23, 2024 | 0.315258 | 0.326319 | 0.311110 | 0.321065 | 0.321065 | 253,015 |
Mar 22, 2024 | 0.322092 | 0.326931 | 0.302226 | 0.315258 | 0.315258 | 235,108 |
Mar 21, 2024 | 0.338757 | 0.338879 | 0.317928 | 0.322092 | 0.322092 | 302,536 |
Mar 20, 2024 | 0.299935 | 0.341736 | 0.299186 | 0.338757 | 0.338757 | 271,543 |
Mar 19, 2024 | 0.337660 | 0.340182 | 0.291218 | 0.299935 | 0.299935 | 590,518 |
Mar 18, 2024 | 0.350267 | 0.354299 | 0.334705 | 0.337660 | 0.337660 | 216,527 |
Mar 17, 2024 | 0.354359 | 0.358990 | 0.335737 | 0.350267 | 0.350267 | 580,387 |
Mar 16, 2024 | 0.376805 | 0.389823 | 0.349452 | 0.354359 | 0.354359 | 698,774 |
Mar 15, 2024 | 0.402120 | 0.405028 | 0.362396 | 0.376805 | 0.376805 | 1,134,265 |
Mar 14, 2024 | 0.391524 | 0.406208 | 0.381339 | 0.402120 | 0.402120 | 1,196,528 |
Mar 13, 2024 | 0.378741 | 0.403967 | 0.368451 | 0.391524 | 0.391524 | 1,226,940 |
Mar 12, 2024 | 0.377904 | 0.393194 | 0.369407 | 0.378741 | 0.378741 | 608,768 |
Mar 11, 2024 | 0.379649 | 0.386506 | 0.368472 | 0.377904 | 0.377904 | 410,750 |
Mar 10, 2024 | 0.371408 | 0.390926 | 0.368708 | 0.379649 | 0.379649 | 591,526 |
Mar 09, 2024 | 0.373299 | 0.379516 | 0.361680 | 0.371408 | 0.371408 | 638,627 |
Mar 08, 2024 | 0.373101 | 0.381119 | 0.368612 | 0.373299 | 0.373299 | 431,399 |
Mar 07, 2024 | 0.378486 | 0.386091 | 0.365943 | 0.373101 | 0.373101 | 461,300 |
Mar 06, 2024 | 0.373289 | 0.386129 | 0.346916 | 0.378486 | 0.378486 | 823,342 |
Mar 05, 2024 | 0.367119 | 0.414463 | 0.362926 | 0.373289 | 0.373289 | 2,610,122 |
Mar 04, 2024 | 0.358222 | 0.368288 | 0.347195 | 0.367119 | 0.367119 | 689,946 |
Mar 03, 2024 | 0.364474 | 0.369780 | 0.342689 | 0.358222 | 0.358222 | 706,821 |
Mar 02, 2024 | 0.340766 | 0.371542 | 0.339928 | 0.364474 | 0.364474 | 1,441,700 |
Mar 01, 2024 | 0.317168 | 0.342722 | 0.314562 | 0.340766 | 0.340766 | 1,076,137 |
Feb 29, 2024 | 0.318105 | 0.329241 | 0.311198 | 0.317168 | 0.317168 | 446,106 |
Feb 28, 2024 | 0.317447 | 0.331444 | 0.308232 | 0.318105 | 0.318105 | 807,740 |
Feb 27, 2024 | 0.313510 | 0.326129 | 0.310845 | 0.317447 | 0.317447 | 404,072 |
Feb 26, 2024 | 0.305937 | 0.318486 | 0.301435 | 0.313510 | 0.313510 | 246,967 |
Feb 25, 2024 | 0.306319 | 0.309192 | 0.302417 | 0.305937 | 0.305937 | 169,716 |
Feb 24, 2024 | 0.306683 | 0.311701 | 0.300187 | 0.306319 | 0.306319 | 426,380 |
Feb 23, 2024 | 0.317279 | 0.320013 | 0.303342 | 0.306683 | 0.306683 | 300,708 |
Feb 22, 2024 | 0.322428 | 0.324905 | 0.310902 | 0.317279 | 0.317279 | 202,624 |
Feb 21, 2024 | 0.328401 | 0.337789 | 0.314485 | 0.322428 | 0.322428 | 416,078 |
Feb 20, 2024 | 0.332275 | 0.337495 | 0.322339 | 0.328401 | 0.328401 | 425,030 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |