Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 0.0130 | 0.0133 | 0.0129 | 0.0130 | 0.0130 | 634,959 |
Apr 19, 2024 | 0.0129 | 0.0133 | 0.0127 | 0.0130 | 0.0130 | 355,453 |
Apr 18, 2024 | 0.0129 | 0.0131 | 0.0126 | 0.0129 | 0.0129 | 362,121 |
Apr 17, 2024 | 0.0131 | 0.0132 | 0.0129 | 0.0129 | 0.0129 | 868,635 |
Apr 16, 2024 | 0.0135 | 0.0140 | 0.0129 | 0.0131 | 0.0131 | 1,325,466 |
Apr 15, 2024 | 0.0130 | 0.0141 | 0.0130 | 0.0134 | 0.0134 | 1,335,769 |
Apr 12, 2024 | 0.0137 | 0.0137 | 0.0130 | 0.0133 | 0.0133 | 679,501 |
Apr 11, 2024 | 0.0140 | 0.0141 | 0.0132 | 0.0136 | 0.0136 | 1,034,460 |
Apr 10, 2024 | 0.0142 | 0.0142 | 0.0137 | 0.0137 | 0.0137 | 947,879 |
Apr 09, 2024 | 0.0143 | 0.0143 | 0.0138 | 0.0138 | 0.0138 | 457,837 |
Apr 08, 2024 | 0.0136 | 0.0147 | 0.0134 | 0.0138 | 0.0138 | 1,972,035 |
Apr 05, 2024 | 0.0151 | 0.0151 | 0.0135 | 0.0140 | 0.0140 | 1,678,040 |
Apr 04, 2024 | 0.0133 | 0.0143 | 0.0131 | 0.0142 | 0.0142 | 2,479,691 |
Apr 03, 2024 | 0.0140 | 0.0141 | 0.0129 | 0.0133 | 0.0133 | 5,412,919 |
Apr 02, 2024 | 0.0140 | 0.0143 | 0.0137 | 0.0143 | 0.0143 | 7,021,290 |
Mar 28, 2024 | 0.0145 | 0.0163 | 0.0135 | 0.0155 | 0.0155 | 4,081,811 |
Mar 27, 2024 | 0.0175 | 0.0175 | 0.0114 | 0.0145 | 0.0145 | 15,205,388 |
Mar 26, 2024 | 0.0160 | 0.0178 | 0.0157 | 0.0175 | 0.0175 | 7,243,337 |
Mar 25, 2024 | 0.0164 | 0.0164 | 0.0150 | 0.0162 | 0.0162 | 5,979,650 |
Mar 22, 2024 | 0.0141 | 0.0144 | 0.0138 | 0.0140 | 0.0140 | 1,224,995 |
Mar 21, 2024 | 0.0137 | 0.0141 | 0.0135 | 0.0141 | 0.0141 | 1,149,253 |
Mar 20, 2024 | 0.0135 | 0.0135 | 0.0133 | 0.0135 | 0.0135 | 721,828 |
Mar 19, 2024 | 0.0135 | 0.0139 | 0.0133 | 0.0135 | 0.0135 | 415,149 |
Mar 18, 2024 | 0.0140 | 0.0140 | 0.0134 | 0.0135 | 0.0135 | 322,610 |
Mar 15, 2024 | 0.0138 | 0.0138 | 0.0132 | 0.0137 | 0.0137 | 1,327,738 |
Mar 14, 2024 | 0.0134 | 0.0140 | 0.0131 | 0.0135 | 0.0135 | 1,779,290 |
Mar 13, 2024 | 0.0132 | 0.0134 | 0.0131 | 0.0133 | 0.0133 | 651,527 |
Mar 12, 2024 | 0.0132 | 0.0137 | 0.0132 | 0.0134 | 0.0134 | 1,346,098 |
Mar 11, 2024 | 0.0140 | 0.0140 | 0.0132 | 0.0132 | 0.0132 | 1,554,929 |
Mar 08, 2024 | 0.0140 | 0.0141 | 0.0136 | 0.0137 | 0.0137 | 311,689 |
Mar 07, 2024 | 0.0136 | 0.0141 | 0.0136 | 0.0137 | 0.0137 | 791,271 |
Mar 06, 2024 | 0.0140 | 0.0147 | 0.0140 | 0.0143 | 0.0143 | 1,581,405 |
Mar 05, 2024 | 0.0139 | 0.0140 | 0.0132 | 0.0140 | 0.0140 | 1,359,273 |
Mar 04, 2024 | 0.0124 | 0.0134 | 0.0124 | 0.0130 | 0.0130 | 2,537,941 |
Mar 01, 2024 | 0.0127 | 0.0128 | 0.0125 | 0.0128 | 0.0128 | 797,586 |
Feb 29, 2024 | 0.0126 | 0.0128 | 0.0121 | 0.0126 | 0.0126 | 3,680,621 |
Feb 28, 2024 | 0.0140 | 0.0143 | 0.0121 | 0.0123 | 0.0123 | 6,154,903 |
Feb 27, 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,362,731 |
Feb 26, 2024 | 0.0150 | 0.0150 | 0.0146 | 0.0146 | 0.0146 | 1,310,641 |
Feb 23, 2024 | 0.0151 | 0.0155 | 0.0148 | 0.0148 | 0.0148 | 2,421,054 |
Feb 22, 2024 | 0.0152 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 1,528,648 |
Feb 21, 2024 | 0.0152 | 0.0158 | 0.0149 | 0.0150 | 0.0150 | 1,654,163 |
Feb 20, 2024 | 0.0155 | 0.0158 | 0.0150 | 0.0150 | 0.0150 | 678,848 |
Feb 19, 2024 | 0.0156 | 0.0161 | 0.0155 | 0.0155 | 0.0155 | 1,797,649 |
Feb 16, 2024 | 0.0160 | 0.0168 | 0.0159 | 0.0159 | 0.0159 | 1,368,570 |
Feb 15, 2024 | 0.0161 | 0.0165 | 0.0159 | 0.0159 | 0.0159 | 1,631,062 |
Feb 14, 2024 | 0.0158 | 0.0161 | 0.0158 | 0.0160 | 0.0160 | 784,559 |
Feb 13, 2024 | 0.0161 | 0.0169 | 0.0160 | 0.0160 | 0.0160 | 1,422,267 |
Feb 12, 2024 | 0.0171 | 0.0171 | 0.0162 | 0.0162 | 0.0162 | 1,101,784 |
Feb 09, 2024 | 0.0170 | 0.0170 | 0.0162 | 0.0167 | 0.0167 | 1,116,723 |
Feb 08, 2024 | 0.0171 | 0.0171 | 0.0165 | 0.0168 | 0.0168 | 383,455 |
Feb 07, 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0168 | 0.0168 | 959,112 |
Feb 06, 2024 | 0.0171 | 0.0172 | 0.0150 | 0.0160 | 0.0160 | 3,183,643 |
Feb 05, 2024 | 0.0174 | 0.0174 | 0.0171 | 0.0171 | 0.0171 | 978,240 |
Feb 02, 2024 | 0.0173 | 0.0174 | 0.0172 | 0.0173 | 0.0173 | 1,891,603 |
Feb 01, 2024 | 0.0173 | 0.0175 | 0.0172 | 0.0172 | 0.0172 | 2,359,222 |
Jan 31, 2024 | 0.0175 | 0.0175 | 0.0173 | 0.0173 | 0.0173 | 990,010 |
Jan 30, 2024 | 0.0172 | 0.0175 | 0.0172 | 0.0175 | 0.0175 | 2,098,962 |
Jan 29, 2024 | 0.0174 | 0.0175 | 0.0172 | 0.0173 | 0.0173 | 616,900 |
Jan 26, 2024 | 0.0173 | 0.0178 | 0.0173 | 0.0174 | 0.0174 | 1,612,717 |
Jan 25, 2024 | 0.0175 | 0.0175 | 0.0173 | 0.0173 | 0.0173 | 448,755 |
Jan 24, 2024 | 0.0175 | 0.0175 | 0.0173 | 0.0175 | 0.0175 | 361,828 |
Jan 23, 2024 | 0.0176 | 0.0176 | 0.0174 | 0.0175 | 0.0175 | 506,054 |
Jan 22, 2024 | 0.0175 | 0.0178 | 0.0174 | 0.0174 | 0.0174 | 2,135,259 |
Jan 19, 2024 | 0.0175 | 0.0177 | 0.0173 | 0.0175 | 0.0175 | 1,401,154 |
Jan 18, 2024 | 0.0173 | 0.0175 | 0.0172 | 0.0173 | 0.0173 | 1,560,954 |
Jan 17, 2024 | 0.0179 | 0.0179 | 0.0171 | 0.0172 | 0.0172 | 1,678,597 |
Jan 16, 2024 | 0.0180 | 0.0180 | 0.0176 | 0.0176 | 0.0176 | 1,568,156 |
Jan 15, 2024 | 0.0178 | 0.0180 | 0.0176 | 0.0180 | 0.0180 | 2,320,544 |
Jan 12, 2024 | 0.0181 | 0.0181 | 0.0178 | 0.0178 | 0.0178 | 2,713,102 |
Jan 11, 2024 | 0.0184 | 0.0184 | 0.0177 | 0.0179 | 0.0179 | 8,292,292 |
Jan 10, 2024 | 0.0180 | 0.0184 | 0.0172 | 0.0180 | 0.0180 | 9,854,883 |
Jan 09, 2024 | 0.0166 | 0.0176 | 0.0166 | 0.0170 | 0.0170 | 4,875,287 |
Jan 08, 2024 | 0.0165 | 0.0166 | 0.0162 | 0.0166 | 0.0166 | 1,306,970 |
Jan 05, 2024 | 0.0164 | 0.0164 | 0.0160 | 0.0163 | 0.0163 | 1,607,729 |
Jan 04, 2024 | 0.0165 | 0.0165 | 0.0159 | 0.0164 | 0.0164 | 3,570,368 |
Jan 03, 2024 | 0.0157 | 0.0160 | 0.0157 | 0.0158 | 0.0158 | 2,273,050 |
Jan 02, 2024 | 0.0157 | 0.0160 | 0.0157 | 0.0157 | 0.0157 | 1,272,874 |
Dec 29, 2023 | 0.0153 | 0.0156 | 0.0151 | 0.0156 | 0.0156 | 5,987,955 |
Dec 28, 2023 | 0.0150 | 0.0152 | 0.0147 | 0.0150 | 0.0150 | 3,514,913 |
Dec 27, 2023 | 0.0145 | 0.0150 | 0.0142 | 0.0148 | 0.0148 | 8,072,054 |
Dec 22, 2023 | 0.0148 | 0.0149 | 0.0145 | 0.0148 | 0.0148 | 2,394,446 |
Dec 21, 2023 | 0.0146 | 0.0151 | 0.0144 | 0.0146 | 0.0146 | 1,509,868 |
Dec 20, 2023 | 0.0149 | 0.0152 | 0.0142 | 0.0150 | 0.0150 | 3,291,118 |
Dec 19, 2023 | 0.0150 | 0.0150 | 0.0148 | 0.0150 | 0.0150 | 439,184 |
Dec 18, 2023 | 0.0146 | 0.0154 | 0.0146 | 0.0147 | 0.0147 | 2,637,813 |
Dec 15, 2023 | 0.0152 | 0.0153 | 0.0148 | 0.0151 | 0.0151 | 5,141,519 |
Dec 14, 2023 | 0.0154 | 0.0154 | 0.0149 | 0.0154 | 0.0154 | 3,089,341 |
Dec 13, 2023 | 0.0153 | 0.0154 | 0.0148 | 0.0151 | 0.0151 | 2,371,666 |
Dec 12, 2023 | 0.0155 | 0.0155 | 0.0151 | 0.0151 | 0.0151 | 2,642,388 |
Dec 11, 2023 | 0.0154 | 0.0155 | 0.0151 | 0.0154 | 0.0154 | 1,743,093 |
Dec 08, 2023 | 0.0156 | 0.0156 | 0.0152 | 0.0152 | 0.0152 | 1,799,914 |
Dec 07, 2023 | 0.0159 | 0.0162 | 0.0153 | 0.0154 | 0.0154 | 2,435,566 |
Dec 06, 2023 | 0.0157 | 0.0164 | 0.0154 | 0.0156 | 0.0156 | 5,405,297 |
Dec 05, 2023 | 0.0149 | 0.0158 | 0.0144 | 0.0155 | 0.0155 | 9,846,653 |
Dec 04, 2023 | 0.0155 | 0.0155 | 0.0145 | 0.0152 | 0.0152 | 5,962,252 |
Dec 01, 2023 | 0.0159 | 0.0163 | 0.0151 | 0.0153 | 0.0153 | 5,873,910 |
Nov 30, 2023 | 0.0167 | 0.0168 | 0.0152 | 0.0157 | 0.0157 | 7,461,776 |
Nov 29, 2023 | 0.0160 | 0.0171 | 0.0156 | 0.0163 | 0.0163 | 10,809,181 |
Nov 28, 2023 | 0.0150 | 0.0173 | 0.0150 | 0.0157 | 0.0157 | 7,746,532 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |