Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 0.027459 | 0.027528 | 0.027357 | 0.027460 | 0.027460 | 117,973 |
May 08, 2024 | 0.026379 | 0.027037 | 0.026347 | 0.026887 | 0.026887 | 111,249 |
May 07, 2024 | 0.025938 | 0.026112 | 0.026206 | 0.026379 | 0.026379 | 131,017 |
May 06, 2024 | 0.026202 | 0.026166 | 0.026146 | 0.025938 | 0.025938 | 84,852 |
May 05, 2024 | 0.026391 | 0.026258 | 0.026354 | 0.026202 | 0.026202 | 81,097 |
May 04, 2024 | 0.026823 | 0.026521 | 0.026808 | 0.026391 | 0.026391 | 98,817 |
May 03, 2024 | 0.026978 | 0.026999 | 0.026731 | 0.026823 | 0.026823 | 104,810 |
May 02, 2024 | 0.026399 | 0.026816 | 0.026429 | 0.026978 | 0.026978 | 156,727 |
May 01, 2024 | 0.025974 | 0.026009 | 0.026184 | 0.026399 | 0.026399 | 136,088 |
Apr 30, 2024 | 0.025733 | 0.026143 | 0.025841 | 0.025974 | 0.025974 | 119,445 |
Apr 29, 2024 | 0.025787 | 0.025818 | 0.025637 | 0.025733 | 0.025733 | 91,147 |
Apr 28, 2024 | 0.028113 | 0.028165 | 0.025777 | 0.025787 | 0.025787 | 132,621 |
Apr 27, 2024 | 0.026553 | 0.028129 | 0.026511 | 0.028113 | 0.028113 | 191,752 |
Apr 26, 2024 | 0.026489 | 0.026719 | 0.026215 | 0.026553 | 0.026553 | 144,465 |
Apr 25, 2024 | 0.026433 | 0.026937 | 0.026472 | 0.026488 | 0.026488 | 165,939 |
Apr 24, 2024 | 0.026695 | 0.026696 | 0.026484 | 0.026433 | 0.026433 | 98,113 |
Apr 23, 2024 | 0.026735 | 0.027084 | 0.026814 | 0.026695 | 0.026695 | 118,499 |
Apr 22, 2024 | 0.026950 | 0.026845 | 0.026603 | 0.026735 | 0.026735 | 94,480 |
Apr 21, 2024 | 0.026452 | 0.027179 | 0.026577 | 0.026950 | 0.026950 | 108,605 |
Apr 20, 2024 | 0.026353 | 0.026542 | 0.026477 | 0.026452 | 0.026452 | 158,253 |
Apr 19, 2024 | 0.026853 | 0.026942 | 0.026624 | 0.026353 | 0.026353 | 163,943 |
Apr 18, 2024 | 0.025904 | 0.026835 | 0.025735 | 0.026853 | 0.026853 | 143,423 |
Apr 17, 2024 | 0.025167 | 0.025823 | 0.025114 | 0.025903 | 0.025903 | 158,090 |
Apr 16, 2024 | 0.025298 | 0.025407 | 0.024961 | 0.025167 | 0.025167 | 230,125 |
Apr 15, 2024 | 0.025762 | 0.025381 | 0.025427 | 0.025297 | 0.025297 | 263,892 |
Apr 14, 2024 | 0.026630 | 0.026537 | 0.024876 | 0.025765 | 0.025765 | 405,197 |
Apr 13, 2024 | 0.028166 | 0.028182 | 0.025259 | 0.026632 | 0.026632 | 324,853 |
Apr 12, 2024 | 0.027275 | 0.028356 | 0.027176 | 0.028166 | 0.028166 | 152,268 |
Apr 11, 2024 | 0.027815 | 0.027634 | 0.027625 | 0.027275 | 0.027275 | 161,206 |
Apr 10, 2024 | 0.027958 | 0.027954 | 0.027654 | 0.027815 | 0.027815 | 169,241 |
Apr 09, 2024 | 0.029293 | 0.029213 | 0.029262 | 0.027958 | 0.027958 | 191,235 |
Apr 08, 2024 | 0.030265 | 0.031172 | 0.029561 | 0.029293 | 0.029293 | 168,309 |
Apr 07, 2024 | 0.029539 | 0.030693 | 0.029322 | 0.030265 | 0.030265 | 147,943 |
Apr 06, 2024 | 0.029556 | 0.030347 | 0.029562 | 0.029540 | 0.029540 | 221,739 |
Apr 05, 2024 | 0.029762 | 0.031234 | 0.029085 | 0.029556 | 0.029556 | 285,997 |
Apr 04, 2024 | 0.032583 | 0.033339 | 0.029365 | 0.029762 | 0.029762 | 299,096 |
Apr 03, 2024 | 0.028349 | 0.033223 | 0.028099 | 0.032583 | 0.032583 | 480,781 |
Apr 02, 2024 | 0.028847 | 0.031081 | 0.028445 | 0.028349 | 0.028349 | 386,317 |
Apr 01, 2024 | 0.029322 | 0.029296 | 0.028170 | 0.028847 | 0.028847 | 175,192 |
Mar 31, 2024 | 0.031112 | 0.031113 | 0.028932 | 0.029321 | 0.029321 | 208,053 |
Mar 30, 2024 | 0.026455 | 0.031239 | 0.026453 | 0.031116 | 0.031116 | 513,737 |
Mar 29, 2024 | 0.026764 | 0.026973 | 0.026718 | 0.026455 | 0.026455 | 197,367 |
Mar 28, 2024 | 0.026722 | 0.027196 | 0.026415 | 0.026764 | 0.026764 | 281,312 |
Mar 27, 2024 | 0.025265 | 0.027053 | 0.024734 | 0.026722 | 0.026722 | 268,722 |
Mar 26, 2024 | 0.025970 | 0.025310 | 0.025821 | 0.025265 | 0.025265 | 172,858 |
Mar 25, 2024 | 0.025634 | 0.026733 | 0.025620 | 0.025970 | 0.025970 | 177,906 |
Mar 24, 2024 | 0.024973 | 0.025676 | 0.025332 | 0.025635 | 0.025635 | 148,311 |
Mar 23, 2024 | 0.024543 | 0.024504 | 0.024406 | 0.024973 | 0.024973 | 142,027 |
Mar 22, 2024 | 0.024112 | 0.025197 | 0.024234 | 0.024542 | 0.024542 | 161,419 |
Mar 21, 2024 | 0.024881 | 0.024219 | 0.025146 | 0.024112 | 0.024112 | 206,842 |
Mar 20, 2024 | 0.024748 | 0.024778 | 0.024487 | 0.024881 | 0.024881 | 309,799 |
Mar 19, 2024 | 0.023573 | 0.024858 | 0.023335 | 0.024748 | 0.024748 | 160,163 |
Mar 18, 2024 | 0.023902 | 0.023591 | 0.023643 | 0.023573 | 0.023573 | 138,291 |
Mar 17, 2024 | 0.023973 | 0.024269 | 0.023648 | 0.023901 | 0.023901 | 176,969 |
Mar 16, 2024 | 0.024257 | 0.024253 | 0.023429 | 0.023973 | 0.023973 | 246,465 |
Mar 15, 2024 | 0.024290 | 0.024602 | 0.024111 | 0.024255 | 0.024255 | 215,330 |
Mar 14, 2024 | 0.024507 | 0.024294 | 0.023808 | 0.024290 | 0.024290 | 166,859 |
Mar 13, 2024 | 0.025527 | 0.025498 | 0.024072 | 0.024507 | 0.024507 | 291,525 |
Mar 12, 2024 | 0.022541 | 0.026075 | 0.022259 | 0.025527 | 0.025527 | 378,296 |
Mar 11, 2024 | 0.023212 | 0.023248 | 0.022380 | 0.022541 | 0.022541 | 124,210 |
Mar 10, 2024 | 0.022773 | 0.023245 | 0.022331 | 0.023212 | 0.023212 | 134,476 |
Mar 09, 2024 | 0.022737 | 0.022814 | 0.022159 | 0.022773 | 0.022773 | 181,000 |
Mar 08, 2024 | 0.022472 | 0.023053 | 0.022257 | 0.022737 | 0.022737 | 168,109 |
Mar 07, 2024 | 0.023055 | 0.022594 | 0.022772 | 0.022472 | 0.022472 | 194,475 |
Mar 06, 2024 | 0.024490 | 0.025271 | 0.022061 | 0.023055 | 0.023055 | 384,316 |
Mar 05, 2024 | 0.025986 | 0.026280 | 0.024823 | 0.024487 | 0.024487 | 228,785 |
Mar 04, 2024 | 0.027587 | 0.027616 | 0.025809 | 0.025984 | 0.025984 | 202,724 |
Mar 03, 2024 | 0.024754 | 0.027610 | 0.024620 | 0.027585 | 0.027585 | 303,874 |
Mar 02, 2024 | 0.023913 | 0.025402 | 0.023913 | 0.024761 | 0.024761 | 190,991 |
Mar 01, 2024 | 0.022021 | 0.024602 | 0.021890 | 0.023920 | 0.023920 | 312,075 |
Feb 29, 2024 | 0.022820 | 0.022365 | 0.022078 | 0.022024 | 0.022024 | 226,902 |
Feb 28, 2024 | 0.022636 | 0.023641 | 0.022636 | 0.022822 | 0.022822 | 197,868 |
Feb 27, 2024 | 0.022518 | 0.022893 | 0.022770 | 0.022633 | 0.022633 | 122,422 |
Feb 26, 2024 | 0.023522 | 0.023306 | 0.023160 | 0.022516 | 0.022516 | 72,492 |
Feb 25, 2024 | 0.023555 | 0.023614 | 0.023620 | 0.023522 | 0.023522 | 80,770 |
Feb 24, 2024 | 0.023152 | 0.023454 | 0.023223 | 0.023555 | 0.023555 | 87,909 |
Feb 23, 2024 | 0.023215 | 0.023257 | 0.023355 | 0.023152 | 0.023152 | 104,789 |
Feb 22, 2024 | 0.023097 | 0.023100 | 0.023360 | 0.023214 | 0.023214 | 99,577 |
Feb 21, 2024 | 0.024222 | 0.024209 | 0.023543 | 0.023098 | 0.023098 | 129,697 |
Feb 20, 2024 | 0.024551 | 0.024223 | 0.024324 | 0.024222 | 0.024222 | 100,184 |
Feb 19, 2024 | 0.025116 | 0.024662 | 0.025112 | 0.024548 | 0.024548 | 87,022 |
Feb 18, 2024 | 0.025187 | 0.025240 | 0.025108 | 0.025116 | 0.025116 | 94,177 |
Feb 17, 2024 | 0.024709 | 0.025116 | 0.024986 | 0.025187 | 0.025187 | 111,962 |
Feb 16, 2024 | 0.025164 | 0.024890 | 0.024768 | 0.024708 | 0.024708 | 140,331 |
Feb 15, 2024 | 0.026120 | 0.025754 | 0.026119 | 0.025164 | 0.025164 | 157,497 |
Feb 14, 2024 | 0.027422 | 0.027429 | 0.026250 | 0.026120 | 0.026120 | 185,290 |
Feb 13, 2024 | 0.028531 | 0.027577 | 0.028455 | 0.027423 | 0.027423 | 113,485 |
Feb 12, 2024 | 0.028308 | 0.028872 | 0.028314 | 0.028530 | 0.028530 | 125,437 |
Feb 11, 2024 | 0.028410 | 0.028365 | 0.028309 | 0.028311 | 0.028311 | 91,763 |
Feb 10, 2024 | 0.029163 | 0.029246 | 0.029038 | 0.028411 | 0.028411 | 159,286 |
Feb 09, 2024 | 0.028284 | 0.029173 | 0.028328 | 0.029161 | 0.029161 | 112,018 |
Feb 08, 2024 | 0.028788 | 0.028274 | 0.028717 | 0.028281 | 0.028281 | 100,611 |
Feb 07, 2024 | 0.029413 | 0.028865 | 0.029391 | 0.028787 | 0.028787 | 90,645 |
Feb 06, 2024 | 0.029238 | 0.029300 | 0.029372 | 0.029413 | 0.029413 | 89,108 |
Feb 05, 2024 | 0.029978 | 0.029978 | 0.029190 | 0.029238 | 0.029238 | 90,617 |
Feb 04, 2024 | 0.029464 | 0.030035 | 0.029397 | 0.029980 | 0.029980 | 81,643 |
Feb 03, 2024 | 0.029308 | 0.029473 | 0.029269 | 0.029465 | 0.029465 | 88,217 |
Feb 02, 2024 | 0.029249 | 0.029506 | 0.029309 | 0.029308 | 0.029308 | 100,754 |
Feb 01, 2024 | 0.028809 | 0.029865 | 0.029263 | 0.029250 | 0.029250 | 152,866 |
Jan 31, 2024 | 0.029538 | 0.029521 | 0.028758 | 0.028807 | 0.028807 | 101,721 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |