Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.350933 | 0.352950 | 0.345555 | 0.350945 | 0.350945 | 46,191,744 |
May 06, 2024 | 0.356321 | 0.363612 | 0.350066 | 0.357044 | 0.357044 | 27,928,489 |
May 05, 2024 | 0.357283 | 0.360813 | 0.354156 | 0.356321 | 0.356321 | 31,762,394 |
May 04, 2024 | 0.343956 | 0.360572 | 0.340146 | 0.357284 | 0.357284 | 36,047,514 |
May 03, 2024 | 0.338232 | 0.347757 | 0.327704 | 0.343956 | 0.343956 | 38,115,463 |
May 02, 2024 | 0.333675 | 0.340858 | 0.317039 | 0.338233 | 0.338233 | 53,930,451 |
May 01, 2024 | 0.347919 | 0.352049 | 0.321510 | 0.333675 | 0.333675 | 51,646,459 |
Apr 30, 2024 | 0.355723 | 0.356276 | 0.339934 | 0.347917 | 0.347917 | 43,106,135 |
Apr 29, 2024 | 0.362368 | 0.374461 | 0.355270 | 0.355723 | 0.355723 | 30,707,735 |
Apr 28, 2024 | 0.362002 | 0.366437 | 0.350401 | 0.362368 | 0.362368 | 36,852,632 |
Apr 27, 2024 | 0.371927 | 0.372080 | 0.356413 | 0.362002 | 0.362002 | 33,163,371 |
Apr 26, 2024 | 0.371545 | 0.378037 | 0.357333 | 0.371927 | 0.371927 | 41,263,982 |
Apr 25, 2024 | 0.384476 | 0.400961 | 0.367412 | 0.371541 | 0.371541 | 52,839,882 |
Apr 24, 2024 | 0.389876 | 0.389896 | 0.381273 | 0.384476 | 0.384476 | 38,140,176 |
Apr 23, 2024 | 0.374028 | 0.393461 | 0.373823 | 0.389876 | 0.389876 | 42,838,206 |
Apr 22, 2024 | 0.380381 | 0.384402 | 0.367565 | 0.374030 | 0.374030 | 36,171,537 |
Apr 21, 2024 | 0.350449 | 0.382268 | 0.346486 | 0.380381 | 0.380381 | 41,626,056 |
Apr 20, 2024 | 0.349317 | 0.357215 | 0.321891 | 0.350449 | 0.350449 | 70,025,744 |
Apr 19, 2024 | 0.341181 | 0.353582 | 0.333179 | 0.349317 | 0.349317 | 47,167,547 |
Apr 18, 2024 | 0.348957 | 0.352572 | 0.329431 | 0.341174 | 0.341174 | 48,131,708 |
Apr 17, 2024 | 0.340343 | 0.352318 | 0.326467 | 0.348957 | 0.348957 | 58,248,197 |
Apr 16, 2024 | 0.356047 | 0.372778 | 0.332531 | 0.340343 | 0.340343 | 72,620,751 |
Apr 15, 2024 | 0.336688 | 0.359704 | 0.320332 | 0.356047 | 0.356047 | 99,602,103 |
Apr 14, 2024 | 0.415248 | 0.415249 | 0.300222 | 0.336688 | 0.336688 | 128,945,578 |
Apr 13, 2024 | 0.484628 | 0.496551 | 0.397232 | 0.415256 | 0.415256 | 91,274,704 |
Apr 12, 2024 | 0.485906 | 0.507309 | 0.482177 | 0.484628 | 0.484628 | 56,764,367 |
Apr 11, 2024 | 0.482906 | 0.495246 | 0.461527 | 0.485906 | 0.485906 | 69,717,804 |
Apr 10, 2024 | 0.494210 | 0.502083 | 0.477368 | 0.482906 | 0.482906 | 73,341,322 |
Apr 09, 2024 | 0.471054 | 0.497932 | 0.462776 | 0.494210 | 0.494210 | 51,049,592 |
Apr 08, 2024 | 0.467371 | 0.474671 | 0.465601 | 0.471054 | 0.471054 | 39,139,975 |
Apr 07, 2024 | 0.467337 | 0.471160 | 0.461598 | 0.467373 | 0.467373 | 32,797,774 |
Apr 06, 2024 | 0.468579 | 0.472742 | 0.444656 | 0.467337 | 0.467337 | 50,553,718 |
Apr 05, 2024 | 0.456150 | 0.475339 | 0.448993 | 0.468579 | 0.468579 | 51,000,842 |
Apr 04, 2024 | 0.464567 | 0.474475 | 0.446469 | 0.456150 | 0.456150 | 54,511,546 |
Apr 03, 2024 | 0.500906 | 0.500907 | 0.462074 | 0.464567 | 0.464567 | 67,426,557 |
Apr 02, 2024 | 0.529742 | 0.533690 | 0.487988 | 0.500913 | 0.500913 | 72,038,828 |
Apr 01, 2024 | 0.524205 | 0.529797 | 0.519376 | 0.529742 | 0.529742 | 40,544,653 |
Mar 31, 2024 | 0.540172 | 0.541984 | 0.519780 | 0.524205 | 0.524205 | 45,515,870 |
Mar 30, 2024 | 0.534971 | 0.543126 | 0.523328 | 0.540172 | 0.540172 | 63,933,448 |
Mar 29, 2024 | 0.527289 | 0.542933 | 0.517308 | 0.534971 | 0.534971 | 69,781,091 |
Mar 28, 2024 | 0.547710 | 0.556910 | 0.518723 | 0.527288 | 0.527288 | 87,257,110 |
Mar 27, 2024 | 0.526592 | 0.549993 | 0.526242 | 0.547710 | 0.547710 | 104,280,214 |
Mar 26, 2024 | 0.517353 | 0.534508 | 0.506357 | 0.526588 | 0.526588 | 94,969,203 |
Mar 25, 2024 | 0.502904 | 0.519648 | 0.497800 | 0.517353 | 0.517353 | 54,621,145 |
Mar 24, 2024 | 0.494393 | 0.518179 | 0.490344 | 0.502904 | 0.502904 | 64,347,679 |
Mar 23, 2024 | 0.500336 | 0.512147 | 0.476791 | 0.494393 | 0.494393 | 81,822,998 |
Mar 22, 2024 | 0.499677 | 0.505944 | 0.487983 | 0.500336 | 0.500336 | 84,235,388 |
Mar 21, 2024 | 0.448053 | 0.501009 | 0.430372 | 0.499646 | 0.499646 | 117,011,008 |
Mar 20, 2024 | 0.485761 | 0.490646 | 0.429836 | 0.448052 | 0.448052 | 133,531,764 |
Mar 19, 2024 | 0.506973 | 0.513989 | 0.469162 | 0.485761 | 0.485761 | 86,371,541 |
Mar 18, 2024 | 0.490197 | 0.512118 | 0.466078 | 0.506973 | 0.506973 | 96,315,923 |
Mar 17, 2024 | 0.540893 | 0.553355 | 0.479738 | 0.490196 | 0.490196 | 117,785,824 |
Mar 16, 2024 | 0.583834 | 0.589955 | 0.503900 | 0.540893 | 0.540893 | 166,186,318 |
Mar 15, 2024 | 0.594120 | 0.602341 | 0.551048 | 0.583834 | 0.583834 | 144,653,049 |
Mar 14, 2024 | 0.599610 | 0.610459 | 0.579092 | 0.594120 | 0.594120 | 103,417,902 |
Mar 13, 2024 | 0.607885 | 0.624266 | 0.563191 | 0.599610 | 0.599610 | 156,932,746 |
Mar 12, 2024 | 0.599197 | 0.614270 | 0.572437 | 0.607885 | 0.607885 | 173,801,120 |
Mar 11, 2024 | 0.586137 | 0.636595 | 0.583876 | 0.599195 | 0.599195 | 287,636,981 |
Mar 10, 2024 | 0.550884 | 0.608104 | 0.541817 | 0.586137 | 0.586137 | 260,372,543 |
Mar 09, 2024 | 0.542359 | 0.551029 | 0.508257 | 0.550884 | 0.550884 | 144,582,916 |
Mar 08, 2024 | 0.514274 | 0.554671 | 0.508666 | 0.542363 | 0.542363 | 172,968,599 |
Mar 07, 2024 | 0.483157 | 0.517504 | 0.461759 | 0.514256 | 0.514256 | 187,075,162 |
Mar 06, 2024 | 0.523976 | 0.560518 | 0.441040 | 0.483167 | 0.483167 | 298,353,084 |
Mar 05, 2024 | 0.518612 | 0.546502 | 0.505639 | 0.523967 | 0.523967 | 191,571,250 |
Mar 04, 2024 | 0.539357 | 0.556841 | 0.486640 | 0.518601 | 0.518601 | 239,862,024 |
Mar 03, 2024 | 0.525127 | 0.553686 | 0.515388 | 0.539319 | 0.539319 | 175,861,283 |
Mar 02, 2024 | 0.519925 | 0.541958 | 0.496058 | 0.525098 | 0.525098 | 205,989,121 |
Mar 01, 2024 | 0.451826 | 0.529046 | 0.444789 | 0.520292 | 0.520292 | 216,740,608 |
Feb 29, 2024 | 0.445717 | 0.477837 | 0.431495 | 0.451827 | 0.451827 | 174,053,101 |
Feb 28, 2024 | 0.423968 | 0.451169 | 0.416162 | 0.445655 | 0.445655 | 143,034,017 |
Feb 27, 2024 | 0.406141 | 0.426775 | 0.401964 | 0.423954 | 0.423954 | 141,109,198 |
Feb 26, 2024 | 0.395243 | 0.406258 | 0.389300 | 0.406258 | 0.406258 | 53,643,527 |
Feb 25, 2024 | 0.379133 | 0.397653 | 0.374926 | 0.395261 | 0.395261 | 64,994,456 |
Feb 24, 2024 | 0.384969 | 0.386882 | 0.372482 | 0.379149 | 0.379149 | 59,685,692 |
Feb 23, 2024 | 0.379777 | 0.391822 | 0.371450 | 0.384990 | 0.384990 | 60,822,008 |
Feb 22, 2024 | 0.395771 | 0.396355 | 0.366819 | 0.379769 | 0.379769 | 56,542,678 |
Feb 21, 2024 | 0.409386 | 0.411481 | 0.381121 | 0.395786 | 0.395786 | 80,247,330 |
Feb 20, 2024 | 0.399488 | 0.412170 | 0.396541 | 0.409386 | 0.409386 | 79,808,511 |
Feb 19, 2024 | 0.386637 | 0.404642 | 0.385379 | 0.399472 | 0.399472 | 69,191,860 |
Feb 18, 2024 | 0.395127 | 0.410612 | 0.379745 | 0.386633 | 0.386633 | 75,607,169 |
Feb 17, 2024 | 0.400174 | 0.406747 | 0.388983 | 0.395127 | 0.395127 | 64,321,292 |
Feb 16, 2024 | 0.387606 | 0.401779 | 0.385211 | 0.400164 | 0.400164 | 85,840,903 |
Feb 15, 2024 | 0.372180 | 0.389265 | 0.369910 | 0.387608 | 0.387608 | 62,070,684 |
Feb 14, 2024 | 0.383319 | 0.384303 | 0.364964 | 0.372192 | 0.372192 | 54,785,776 |
Feb 13, 2024 | 0.372275 | 0.388284 | 0.365877 | 0.383309 | 0.383309 | 62,979,200 |
Feb 12, 2024 | 0.365438 | 0.374370 | 0.364571 | 0.372210 | 0.372210 | 48,206,574 |
Feb 11, 2024 | 0.369777 | 0.375947 | 0.365234 | 0.365421 | 0.365421 | 45,575,348 |
Feb 10, 2024 | 0.355847 | 0.371130 | 0.355847 | 0.369733 | 0.369733 | 60,891,480 |
Feb 09, 2024 | 0.353258 | 0.359728 | 0.349735 | 0.355846 | 0.355846 | 44,735,509 |
Feb 08, 2024 | 0.342184 | 0.354948 | 0.336126 | 0.353225 | 0.353225 | 38,076,559 |
Feb 07, 2024 | 0.346620 | 0.349487 | 0.342050 | 0.342180 | 0.342180 | 30,270,482 |
Feb 06, 2024 | 0.341292 | 0.350567 | 0.337490 | 0.346627 | 0.346627 | 30,134,082 |
Feb 05, 2024 | 0.347897 | 0.347979 | 0.340296 | 0.341289 | 0.341289 | 21,820,823 |
Feb 04, 2024 | 0.349005 | 0.351740 | 0.345074 | 0.347901 | 0.347901 | 28,575,072 |
Feb 03, 2024 | 0.341786 | 0.352712 | 0.342592 | 0.349004 | 0.349004 | 37,123,645 |
Feb 02, 2024 | 0.340391 | 0.342541 | 0.334006 | 0.341783 | 0.341783 | 40,365,378 |
Feb 01, 2024 | 0.350592 | 0.351701 | 0.338147 | 0.340444 | 0.340444 | 45,688,242 |
Jan 31, 2024 | 0.360995 | 0.362596 | 0.349654 | 0.350561 | 0.350561 | 47,916,192 |
Jan 30, 2024 | 0.350938 | 0.362103 | 0.347085 | 0.360995 | 0.360995 | 35,386,633 |
Jan 29, 2024 | 0.357552 | 0.364077 | 0.348429 | 0.350945 | 0.350945 | 34,349,820 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |