Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 11, 2024 | 0.471467 | 0.499888 | 0.471402 | 0.496587 | 0.496587 | 328,960 |
May 10, 2024 | 0.483160 | 0.485944 | 0.467033 | 0.473618 | 0.473618 | 245,089 |
May 09, 2024 | 0.483202 | 0.486260 | 0.477490 | 0.483091 | 0.483091 | 122,511 |
May 08, 2024 | 0.477391 | 0.491984 | 0.475736 | 0.483202 | 0.483202 | 212,165 |
May 07, 2024 | 0.470378 | 0.494966 | 0.469153 | 0.477552 | 0.477552 | 396,352 |
May 06, 2024 | 0.463827 | 0.472098 | 0.458426 | 0.470376 | 0.470376 | 218,443 |
May 05, 2024 | 0.473036 | 0.483637 | 0.461917 | 0.463822 | 0.463822 | 186,585 |
May 04, 2024 | 0.456945 | 0.474442 | 0.455665 | 0.472999 | 0.472999 | 156,909 |
May 03, 2024 | 0.464119 | 0.463853 | 0.456459 | 0.456995 | 0.456995 | 381,248 |
May 02, 2024 | 0.461503 | 0.474096 | 0.455849 | 0.464119 | 0.464119 | 437,395 |
May 01, 2024 | 0.456019 | 0.471728 | 0.455111 | 0.461526 | 0.461526 | 517,042 |
Apr 30, 2024 | 0.467111 | 0.480317 | 0.454530 | 0.456018 | 0.456018 | 524,064 |
Apr 29, 2024 | 0.458838 | 0.478558 | 0.457185 | 0.467104 | 0.467104 | 275,691 |
Apr 28, 2024 | 0.475151 | 0.477817 | 0.455967 | 0.458837 | 0.458837 | 579,144 |
Apr 27, 2024 | 0.477094 | 0.488002 | 0.473808 | 0.475151 | 0.475151 | 151,184 |
Apr 26, 2024 | 0.475790 | 0.480377 | 0.474488 | 0.476978 | 0.476978 | 170,016 |
Apr 25, 2024 | 0.489166 | 0.490067 | 0.458578 | 0.475787 | 0.475787 | 787,351 |
Apr 24, 2024 | 0.506549 | 0.508178 | 0.486847 | 0.489163 | 0.489163 | 246,375 |
Apr 23, 2024 | 0.505940 | 0.512037 | 0.499913 | 0.506549 | 0.506549 | 396,176 |
Apr 22, 2024 | 0.484727 | 0.522528 | 0.484292 | 0.505965 | 0.505965 | 293,769 |
Apr 21, 2024 | 0.490913 | 0.513673 | 0.483861 | 0.484716 | 0.484716 | 377,646 |
Apr 20, 2024 | 0.496493 | 0.518885 | 0.486986 | 0.490912 | 0.490912 | 701,905 |
Apr 19, 2024 | 0.471498 | 0.512322 | 0.469509 | 0.496479 | 0.496479 | 1,399,669 |
Apr 18, 2024 | 0.472103 | 0.495412 | 0.470021 | 0.471498 | 0.471498 | 1,294,610 |
Apr 17, 2024 | 0.516305 | 0.518462 | 0.471711 | 0.472108 | 0.472108 | 1,851,481 |
Apr 16, 2024 | 0.534644 | 0.536316 | 0.507281 | 0.516303 | 0.516303 | 1,330,719 |
Apr 15, 2024 | 0.539484 | 0.540827 | 0.534578 | 0.534658 | 0.534658 | 1,335,885 |
Apr 14, 2024 | 0.573154 | 0.573209 | 0.539190 | 0.539484 | 0.539484 | 5,117,625 |
Apr 13, 2024 | 0.591956 | 0.594802 | 0.540557 | 0.573145 | 0.573145 | 1,510,398 |
Apr 12, 2024 | 0.528710 | 0.594882 | 0.527196 | 0.591927 | 0.591927 | 665,532 |
Apr 11, 2024 | 0.525100 | 0.526574 | 0.525388 | 0.528710 | 0.528710 | 1,811,545 |
Apr 10, 2024 | 0.552873 | 0.555239 | 0.523721 | 0.525100 | 0.525100 | 1,559,993 |
Apr 09, 2024 | 0.567705 | 0.570563 | 0.439021 | 0.552874 | 0.552874 | 1,289,961 |
Apr 08, 2024 | 0.540558 | 0.570107 | 0.538987 | 0.567705 | 0.567705 | 1,311,807 |
Apr 07, 2024 | 0.526936 | 0.543241 | 0.524962 | 0.540558 | 0.540558 | 62,167 |
Apr 06, 2024 | 0.567973 | 0.595532 | 0.522420 | 0.526942 | 0.526942 | 61,434 |
Apr 05, 2024 | 0.565358 | 0.568163 | 0.520072 | 0.567973 | 0.567973 | 1,637,168 |
Apr 04, 2024 | 0.567362 | 0.569578 | 0.521072 | 0.565358 | 0.565358 | 2,643,247 |
Apr 03, 2024 | 0.592822 | 0.593589 | 0.546256 | 0.567366 | 0.567366 | 4,487,134 |
Apr 02, 2024 | 0.550994 | 0.608528 | 0.551107 | 0.592822 | 0.592822 | 1,865,680 |
Apr 01, 2024 | 0.552829 | 0.554274 | 0.550016 | 0.550994 | 0.550994 | 905,923 |
Mar 31, 2024 | 0.595804 | 0.598384 | 0.490453 | 0.552838 | 0.552838 | 1,561,859 |
Mar 30, 2024 | 0.600841 | 0.602643 | 0.594860 | 0.595784 | 0.595784 | 969,509 |
Mar 29, 2024 | 0.626589 | 0.629295 | 0.525764 | 0.600826 | 0.600826 | 2,056,337 |
Mar 28, 2024 | 0.575335 | 0.640666 | 0.550601 | 0.626586 | 0.626586 | 3,374,362 |
Mar 27, 2024 | 0.555729 | 0.575414 | 0.524879 | 0.575335 | 0.575335 | 5,825,132 |
Mar 26, 2024 | 0.556624 | 0.573024 | 0.526422 | 0.555731 | 0.555731 | 6,515,658 |
Mar 25, 2024 | 0.581337 | 0.581589 | 0.545452 | 0.556634 | 0.556634 | 410,695 |
Mar 24, 2024 | 0.535590 | 0.581857 | 0.531281 | 0.581346 | 0.581346 | 1,613,229 |
Mar 23, 2024 | 0.564099 | 0.589921 | 0.527944 | 0.535584 | 0.535584 | 4,205,948 |
Mar 22, 2024 | 0.541940 | 0.571545 | 0.535151 | 0.564099 | 0.564099 | 1,103,007 |
Mar 21, 2024 | 0.508256 | 0.541989 | 0.485448 | 0.541940 | 0.541940 | 3,688,423 |
Mar 20, 2024 | 0.540663 | 0.541128 | 0.482258 | 0.508256 | 0.508256 | 5,151,468 |
Mar 19, 2024 | 0.543314 | 0.570674 | 0.536741 | 0.540663 | 0.540663 | 2,638,607 |
Mar 18, 2024 | 0.553155 | 0.563079 | 0.423489 | 0.543314 | 0.543314 | 2,043,293 |
Mar 17, 2024 | 0.556735 | 0.610280 | 0.537559 | 0.553158 | 0.553158 | 4,151,727 |
Mar 16, 2024 | 0.605893 | 0.607471 | 0.555397 | 0.556735 | 0.556735 | 6,155,115 |
Mar 15, 2024 | 0.605569 | 0.631492 | 0.600683 | 0.605893 | 0.605893 | 6,788,128 |
Mar 14, 2024 | 0.589835 | 0.642685 | 0.584068 | 0.605571 | 0.605571 | 8,698,098 |
Mar 13, 2024 | 0.608513 | 0.646415 | 0.576214 | 0.589834 | 0.589834 | 4,215,364 |
Mar 12, 2024 | 0.608073 | 0.648076 | 0.574085 | 0.608513 | 0.608513 | 5,350,133 |
Mar 11, 2024 | 0.661286 | 0.664778 | 0.556195 | 0.608073 | 0.608073 | 2,232,549 |
Mar 10, 2024 | 0.612729 | 0.676123 | 0.524361 | 0.661286 | 0.661286 | 2,446,456 |
Mar 09, 2024 | 0.686034 | 0.686388 | 0.563033 | 0.612716 | 0.612716 | 2,451,069 |
Mar 08, 2024 | 0.654931 | 0.735482 | 0.623622 | 0.686035 | 0.686035 | 2,336,066 |
Mar 07, 2024 | 0.595193 | 0.715913 | 0.594766 | 0.654942 | 0.654942 | 979,199 |
Mar 06, 2024 | 0.626319 | 0.760856 | 0.586860 | 0.595194 | 0.595194 | 2,465,560 |
Mar 05, 2024 | 0.568895 | 0.632637 | 0.566771 | 0.626098 | 0.626098 | 677,936 |
Mar 04, 2024 | 0.549679 | 0.609877 | 0.530018 | 0.568856 | 0.568856 | 692,325 |
Mar 03, 2024 | 0.516050 | 0.560070 | 0.511552 | 0.549740 | 0.549740 | 412,708 |
Mar 02, 2024 | 0.521114 | 0.529787 | 0.510173 | 0.516052 | 0.516052 | 160,518 |
Mar 01, 2024 | 0.511396 | 0.530891 | 0.509316 | 0.521151 | 0.521151 | 211,112 |
Feb 29, 2024 | 0.514124 | 0.522862 | 0.507958 | 0.511418 | 0.511418 | 150,706 |
Feb 28, 2024 | 0.484533 | 0.515318 | 0.484533 | 0.514086 | 0.514086 | 203,259 |
Feb 27, 2024 | 0.483148 | 0.492434 | 0.474069 | 0.484420 | 0.484420 | 104,599 |
Feb 26, 2024 | 0.483389 | 0.485684 | 0.478294 | 0.483322 | 0.483322 | 53,944 |
Feb 25, 2024 | 0.485868 | 0.487377 | 0.475639 | 0.483469 | 0.483469 | 83,013 |
Feb 24, 2024 | 0.491318 | 0.493663 | 0.483704 | 0.485871 | 0.485871 | 113,429 |
Feb 23, 2024 | 0.492068 | 0.496262 | 0.485982 | 0.491323 | 0.491323 | 84,631 |
Feb 22, 2024 | 0.514106 | 0.514846 | 0.489656 | 0.492059 | 0.492059 | 126,870 |
Feb 21, 2024 | 0.503398 | 0.533401 | 0.502073 | 0.514123 | 0.514123 | 361,514 |
Feb 20, 2024 | 0.482757 | 0.557949 | 0.479071 | 0.503396 | 0.503396 | 1,137,804 |
Feb 19, 2024 | 0.475713 | 0.486653 | 0.472443 | 0.482757 | 0.482757 | 47,857 |
Feb 18, 2024 | 0.482711 | 0.485358 | 0.474622 | 0.476246 | 0.476246 | 55,791 |
Feb 17, 2024 | 0.481862 | 0.486586 | 0.478134 | 0.482968 | 0.482968 | 76,792 |
Feb 16, 2024 | 0.484601 | 0.486462 | 0.482258 | 0.481709 | 0.481709 | 69,703 |
Feb 15, 2024 | 0.480746 | 0.488083 | 0.477711 | 0.484438 | 0.484438 | 105,480 |
Feb 14, 2024 | 0.476316 | 0.487242 | 0.472089 | 0.480733 | 0.480733 | 111,293 |
Feb 13, 2024 | 0.479680 | 0.480282 | 0.468011 | 0.476727 | 0.476727 | 65,392 |
Feb 12, 2024 | 0.472672 | 0.481804 | 0.466399 | 0.479555 | 0.479555 | 62,474 |
Feb 11, 2024 | 0.477457 | 0.479338 | 0.464085 | 0.471977 | 0.471977 | 46,817 |
Feb 10, 2024 | 0.474370 | 0.478713 | 0.469782 | 0.477457 | 0.477457 | 71,179 |
Feb 09, 2024 | 0.481139 | 0.484057 | 0.471700 | 0.474270 | 0.474270 | 55,166 |
Feb 08, 2024 | 0.481528 | 0.484170 | 0.465885 | 0.481488 | 0.481488 | 67,378 |
Feb 07, 2024 | 0.479137 | 0.482595 | 0.472101 | 0.481523 | 0.481523 | 33,490 |
Feb 06, 2024 | 0.484916 | 0.485861 | 0.470797 | 0.478791 | 0.478791 | 65,341 |
Feb 05, 2024 | 0.485289 | 0.490098 | 0.472554 | 0.485381 | 0.485381 | 73,384 |
Feb 04, 2024 | 0.471122 | 0.500764 | 0.464452 | 0.485325 | 0.485325 | 206,916 |
Feb 03, 2024 | 0.467545 | 0.483139 | 0.460627 | 0.471276 | 0.471276 | 37,165 |
Feb 02, 2024 | 0.480932 | 0.485122 | 0.464324 | 0.467983 | 0.467983 | 48,074 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |