Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 18, 2024 | 0.059367 | 0.059405 | 0.059204 | 0.059314 | 0.059314 | 36,399 |
May 17, 2024 | 0.057164 | 0.063333 | 0.056934 | 0.058392 | 0.058392 | 37,942 |
May 16, 2024 | 0.073195 | 0.073586 | 0.051315 | 0.057164 | 0.057164 | 75,389 |
May 15, 2024 | 0.073432 | 0.073789 | 0.073134 | 0.073195 | 0.073195 | 36,396 |
May 14, 2024 | 0.073998 | 0.074022 | 0.071120 | 0.073432 | 0.073432 | 35,989 |
May 13, 2024 | 0.073784 | 0.074009 | 0.072825 | 0.073998 | 0.073998 | 35,931 |
May 12, 2024 | 0.073277 | 0.074173 | 0.072824 | 0.073784 | 0.073784 | 35,898 |
May 11, 2024 | 0.073860 | 0.074269 | 0.072774 | 0.073277 | 0.073277 | 35,576 |
May 10, 2024 | 0.074145 | 0.074264 | 0.073717 | 0.073860 | 0.073860 | 35,926 |
May 09, 2024 | 0.073876 | 0.074471 | 0.073078 | 0.074145 | 0.074145 | 36,366 |
May 08, 2024 | 0.074821 | 0.074947 | 0.066484 | 0.073876 | 0.073876 | 39,220 |
May 07, 2024 | 0.075343 | 0.078515 | 0.071297 | 0.074821 | 0.074821 | 36,581 |
May 06, 2024 | 0.076672 | 0.077104 | 0.075100 | 0.075343 | 0.075343 | 35,563 |
May 05, 2024 | 0.076989 | 0.077038 | 0.074433 | 0.076672 | 0.076672 | 37,290 |
May 04, 2024 | 0.074198 | 0.077060 | 0.070820 | 0.076989 | 0.076989 | 38,077 |
May 03, 2024 | 0.073584 | 0.077157 | 0.072615 | 0.074198 | 0.074198 | 36,867 |
May 02, 2024 | 0.073795 | 0.080102 | 0.070311 | 0.073584 | 0.073584 | 38,605 |
May 01, 2024 | 0.082521 | 0.083512 | 0.071926 | 0.073795 | 0.073795 | 39,542 |
Apr 30, 2024 | 0.089137 | 0.089886 | 0.081295 | 0.082521 | 0.082521 | 36,248 |
Apr 29, 2024 | 0.088777 | 0.090093 | 0.088433 | 0.089135 | 0.089135 | 36,592 |
Apr 28, 2024 | 0.088905 | 0.090102 | 0.088330 | 0.088777 | 0.088777 | 36,560 |
Apr 27, 2024 | 0.093222 | 0.093449 | 0.088314 | 0.088905 | 0.088905 | 36,789 |
Apr 26, 2024 | 0.094818 | 0.095562 | 0.091218 | 0.093222 | 0.093222 | 35,908 |
Apr 25, 2024 | 0.094236 | 0.095588 | 0.093823 | 0.094818 | 0.094818 | 36,758 |
Apr 24, 2024 | 0.095835 | 0.100214 | 0.093590 | 0.094236 | 0.094236 | 35,542 |
Apr 23, 2024 | 0.087821 | 0.095868 | 0.085449 | 0.095835 | 0.095835 | 40,003 |
Apr 22, 2024 | 0.088991 | 0.089404 | 0.080318 | 0.087821 | 0.087821 | 39,004 |
Apr 21, 2024 | 0.083441 | 0.090907 | 0.083330 | 0.088991 | 0.088991 | 36,944 |
Apr 20, 2024 | 0.085215 | 0.087823 | 0.081925 | 0.083441 | 0.083441 | 37,449 |
Apr 19, 2024 | 0.087003 | 0.087299 | 0.084220 | 0.085215 | 0.085215 | 36,368 |
Apr 18, 2024 | 0.087109 | 0.088019 | 0.084700 | 0.087003 | 0.087003 | 37,971 |
Apr 17, 2024 | 0.084998 | 0.088479 | 0.084272 | 0.087109 | 0.087109 | 38,840 |
Apr 16, 2024 | 0.085883 | 0.101750 | 0.079269 | 0.084998 | 0.084998 | 67,121 |
Apr 15, 2024 | 0.093367 | 0.102097 | 0.085127 | 0.085883 | 0.085883 | 77,090 |
Apr 14, 2024 | 0.101079 | 0.110653 | 0.083253 | 0.093367 | 0.093367 | 58,964 |
Apr 13, 2024 | 0.111826 | 0.114752 | 0.100494 | 0.101079 | 0.101079 | 58,491 |
Apr 12, 2024 | 0.105967 | 0.113152 | 0.100611 | 0.111826 | 0.111826 | 53,719 |
Apr 11, 2024 | 0.103044 | 0.106894 | 0.100404 | 0.105967 | 0.105967 | 39,630 |
Apr 10, 2024 | 0.090332 | 0.103211 | 0.085727 | 0.103044 | 0.103044 | 52,219 |
Apr 09, 2024 | 0.094462 | 0.096178 | 0.086610 | 0.090332 | 0.090332 | 37,394 |
Apr 08, 2024 | 0.078587 | 0.094995 | 0.072871 | 0.094462 | 0.094462 | 53,491 |
Apr 07, 2024 | 0.079416 | 0.108695 | 0.069945 | 0.078587 | 0.078587 | 41,602 |
Apr 06, 2024 | 0.077994 | 0.080007 | 0.074252 | 0.079416 | 0.079416 | 36,644 |
Apr 05, 2024 | 0.077367 | 0.104283 | 0.072107 | 0.077994 | 0.077994 | 45,927 |
Apr 04, 2024 | 0.074711 | 0.081892 | 0.073840 | 0.077367 | 0.077367 | 39,430 |
Apr 03, 2024 | 0.061578 | 0.079585 | 0.055464 | 0.074711 | 0.074711 | 69,929 |
Apr 02, 2024 | 0.068536 | 0.069048 | 0.061387 | 0.061578 | 0.061578 | 38,270 |
Apr 01, 2024 | 0.066703 | 0.068945 | 0.062164 | 0.068536 | 0.068536 | 37,902 |
Mar 31, 2024 | 0.065693 | 0.072799 | 0.065238 | 0.066703 | 0.066703 | 37,015 |
Mar 30, 2024 | 0.061204 | 0.067892 | 0.060014 | 0.065693 | 0.065693 | 39,113 |
Mar 29, 2024 | 0.062190 | 0.063541 | 0.055623 | 0.061204 | 0.061204 | 38,108 |
Mar 28, 2024 | 0.065212 | 0.065304 | 0.061208 | 0.062190 | 0.062190 | 38,545 |
Mar 27, 2024 | 0.059172 | 0.065369 | 0.058778 | 0.065212 | 0.065212 | 38,797 |
Mar 26, 2024 | 0.057052 | 0.061915 | 0.055321 | 0.059172 | 0.059172 | 39,483 |
Mar 25, 2024 | 0.058450 | 0.059582 | 0.056001 | 0.057052 | 0.057052 | 36,377 |
Mar 24, 2024 | 0.061059 | 0.061103 | 0.055912 | 0.058450 | 0.058450 | 35,794 |
Mar 23, 2024 | 0.060632 | 0.066492 | 0.049311 | 0.061059 | 0.061059 | 39,111 |
Mar 22, 2024 | 0.058733 | 0.062145 | 0.058068 | 0.060632 | 0.060632 | 38,194 |
Mar 21, 2024 | 0.059410 | 0.060652 | 0.058303 | 0.058733 | 0.058733 | 35,727 |
Mar 20, 2024 | 0.058666 | 0.062843 | 0.058242 | 0.059410 | 0.059410 | 40,240 |
Mar 19, 2024 | 0.057952 | 0.060220 | 0.057893 | 0.058666 | 0.058666 | 36,419 |
Mar 18, 2024 | 0.063765 | 0.067571 | 0.057882 | 0.057952 | 0.057952 | 34,271 |
Mar 17, 2024 | 0.062374 | 0.064896 | 0.058218 | 0.063765 | 0.063765 | 37,125 |
Mar 16, 2024 | 0.063459 | 0.067998 | 0.058129 | 0.062374 | 0.062374 | 38,044 |
Mar 15, 2024 | 0.064779 | 0.067369 | 0.062673 | 0.063459 | 0.063459 | 38,234 |
Mar 14, 2024 | 0.062420 | 0.065699 | 0.058385 | 0.064779 | 0.064779 | 39,318 |
Mar 13, 2024 | 0.060263 | 0.064064 | 0.058809 | 0.062420 | 0.062420 | 41,984 |
Mar 12, 2024 | 0.062073 | 0.062278 | 0.056602 | 0.060263 | 0.060263 | 37,464 |
Mar 11, 2024 | 0.060284 | 0.063087 | 0.059562 | 0.062073 | 0.062073 | 38,236 |
Mar 10, 2024 | 0.059761 | 0.064840 | 0.057982 | 0.060284 | 0.060284 | 36,545 |
Mar 09, 2024 | 0.058057 | 0.059976 | 0.054026 | 0.059761 | 0.059761 | 38,453 |
Mar 08, 2024 | 0.056412 | 0.059177 | 0.050436 | 0.058057 | 0.058057 | 39,595 |
Mar 07, 2024 | 0.054122 | 0.058465 | 0.051962 | 0.056412 | 0.056412 | 40,573 |
Mar 06, 2024 | 0.054612 | 0.060865 | 0.053253 | 0.054122 | 0.054122 | 39,150 |
Mar 05, 2024 | 0.063383 | 0.064250 | 0.037465 | 0.054612 | 0.054612 | 41,866 |
Mar 04, 2024 | 0.059813 | 0.064140 | 0.059643 | 0.063383 | 0.063383 | 37,734 |
Mar 03, 2024 | 0.059752 | 0.059851 | 0.059746 | 0.059813 | 0.059813 | 36,257 |
Mar 02, 2024 | 0.062230 | 0.063016 | 0.048763 | 0.059752 | 0.059752 | 43,730 |
Mar 01, 2024 | 0.063326 | 0.067047 | 0.062237 | 0.062230 | 0.062230 | 42,642 |
Feb 29, 2024 | 0.064292 | 0.066340 | 0.062405 | 0.063326 | 0.063326 | 37,621 |
Feb 28, 2024 | 0.058414 | 0.065996 | 0.057265 | 0.064292 | 0.064292 | 40,212 |
Feb 27, 2024 | 0.057290 | 0.059756 | 0.056326 | 0.058414 | 0.058414 | 38,743 |
Feb 26, 2024 | 0.061478 | 0.068530 | 0.055482 | 0.057290 | 0.057290 | 37,993 |
Feb 25, 2024 | 0.063563 | 0.063607 | 0.061394 | 0.061478 | 0.061478 | 35,688 |
Feb 24, 2024 | 0.066053 | 0.066820 | 0.062436 | 0.063563 | 0.063563 | 37,955 |
Feb 23, 2024 | 0.065018 | 0.066079 | 0.063494 | 0.066053 | 0.066053 | 37,010 |
Feb 22, 2024 | 0.064094 | 0.066222 | 0.061717 | 0.065018 | 0.065018 | 36,301 |
Feb 21, 2024 | 0.061873 | 0.064724 | 0.060999 | 0.064094 | 0.064094 | 39,298 |
Feb 20, 2024 | 0.065779 | 0.072517 | 0.061096 | 0.061873 | 0.061873 | 41,784 |
Feb 19, 2024 | 0.062781 | 0.067168 | 0.062224 | 0.065779 | 0.065779 | 38,331 |
Feb 18, 2024 | 0.067760 | 0.069825 | 0.061304 | 0.062781 | 0.062781 | 37,217 |
Feb 17, 2024 | 0.072341 | 0.074064 | 0.063190 | 0.067760 | 0.067760 | 37,430 |
Feb 16, 2024 | 0.071788 | 0.075922 | 0.059277 | 0.072341 | 0.072341 | 40,749 |
Feb 15, 2024 | 0.073393 | 0.078013 | 0.068029 | 0.071788 | 0.071788 | 36,221 |
Feb 14, 2024 | 0.072206 | 0.079604 | 0.072429 | 0.073393 | 0.073393 | 37,566 |
Feb 13, 2024 | 0.070555 | 0.072469 | 0.070052 | 0.072206 | 0.072206 | 36,234 |
Feb 12, 2024 | 0.070506 | 0.073183 | 0.069377 | 0.070555 | 0.070555 | 35,323 |
Feb 11, 2024 | 0.063056 | 0.088173 | 0.062710 | 0.070506 | 0.070506 | 42,343 |
Feb 10, 2024 | 0.065845 | 0.066879 | 0.062111 | 0.063056 | 0.063056 | 35,711 |
Feb 09, 2024 | 0.064781 | 0.070463 | 0.059653 | 0.065845 | 0.065845 | 41,843 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |