Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 0.012970 | 0.013659 | 0.012960 | 0.013590 | 0.013590 | 46,312 |
May 22, 2024 | 0.012518 | 0.012868 | 0.012218 | 0.012556 | 0.012556 | 53,301 |
May 21, 2024 | 0.012604 | 0.013428 | 0.012467 | 0.012518 | 0.012518 | 48,044 |
May 20, 2024 | 0.012364 | 0.013171 | 0.011849 | 0.012604 | 0.012604 | 51,042 |
May 19, 2024 | 0.013324 | 0.013538 | 0.012266 | 0.012364 | 0.012364 | 46,940 |
May 18, 2024 | 0.013226 | 0.013464 | 0.011016 | 0.013334 | 0.013334 | 47,189 |
May 17, 2024 | 0.009741 | 0.013245 | 0.008551 | 0.013226 | 0.013226 | 63,301 |
May 16, 2024 | 0.011288 | 0.018613 | 0.009257 | 0.009741 | 0.009741 | 113,100 |
May 15, 2024 | 0.012029 | 0.012067 | 0.011227 | 0.011288 | 0.011288 | 54,237 |
May 14, 2024 | 0.011556 | 0.012323 | 0.011516 | 0.012029 | 0.012029 | 50,213 |
May 13, 2024 | 0.011334 | 0.011708 | 0.011239 | 0.011556 | 0.011556 | 53,477 |
May 12, 2024 | 0.012044 | 0.012826 | 0.011078 | 0.011334 | 0.011334 | 57,129 |
May 11, 2024 | 0.011559 | 0.013302 | 0.011433 | 0.012044 | 0.012044 | 50,901 |
May 10, 2024 | 0.013765 | 0.013944 | 0.011506 | 0.011559 | 0.011559 | 50,888 |
May 09, 2024 | 0.010540 | 0.021486 | 0.009333 | 0.013765 | 0.013765 | 72,144 |
May 08, 2024 | 0.011074 | 0.011250 | 0.009938 | 0.010540 | 0.010540 | 53,995 |
May 07, 2024 | 0.010999 | 0.012062 | 0.010788 | 0.011074 | 0.011074 | 53,146 |
May 06, 2024 | 0.011983 | 0.012048 | 0.010877 | 0.010999 | 0.010999 | 55,655 |
May 05, 2024 | 0.011466 | 0.012431 | 0.011381 | 0.011992 | 0.011992 | 48,587 |
May 04, 2024 | 0.012493 | 0.012717 | 0.011347 | 0.011466 | 0.011466 | 46,876 |
May 03, 2024 | 0.011226 | 0.013150 | 0.010972 | 0.012493 | 0.012493 | 40,585 |
May 02, 2024 | 0.010935 | 0.011960 | 0.010145 | 0.011226 | 0.011226 | 53,308 |
May 01, 2024 | 0.012199 | 0.013366 | 0.010881 | 0.010935 | 0.010935 | 52,858 |
Apr 30, 2024 | 0.011290 | 0.012376 | 0.011270 | 0.012199 | 0.012199 | 44,537 |
Apr 29, 2024 | 0.010994 | 0.011867 | 0.010729 | 0.011291 | 0.011291 | 50,035 |
Apr 28, 2024 | 0.010710 | 0.011638 | 0.010648 | 0.010994 | 0.010994 | 53,550 |
Apr 27, 2024 | 0.010632 | 0.011391 | 0.010180 | 0.010710 | 0.010710 | 50,398 |
Apr 26, 2024 | 0.010463 | 0.011607 | 0.010392 | 0.010632 | 0.010632 | 54,529 |
Apr 25, 2024 | 0.011297 | 0.012949 | 0.010141 | 0.010465 | 0.010465 | 57,565 |
Apr 24, 2024 | 0.011152 | 0.011422 | 0.010836 | 0.011297 | 0.011297 | 50,475 |
Apr 23, 2024 | 0.012076 | 0.013314 | 0.010838 | 0.011152 | 0.011152 | 51,496 |
Apr 22, 2024 | 0.011986 | 0.013079 | 0.011345 | 0.012076 | 0.012076 | 54,312 |
Apr 21, 2024 | 0.011849 | 0.012318 | 0.011704 | 0.011986 | 0.011986 | 48,943 |
Apr 20, 2024 | 0.011155 | 0.011928 | 0.009506 | 0.011849 | 0.011849 | 49,238 |
Apr 19, 2024 | 0.010541 | 0.012046 | 0.010155 | 0.011155 | 0.011155 | 60,697 |
Apr 18, 2024 | 0.011486 | 0.012204 | 0.010532 | 0.010541 | 0.010541 | 51,953 |
Apr 17, 2024 | 0.013773 | 0.013854 | 0.010766 | 0.011486 | 0.011486 | 46,618 |
Apr 16, 2024 | 0.011606 | 0.014256 | 0.011074 | 0.013773 | 0.013773 | 46,644 |
Apr 15, 2024 | 0.008875 | 0.011841 | 0.008875 | 0.011606 | 0.011606 | 50,334 |
Apr 14, 2024 | 0.012562 | 0.012562 | 0.007707 | 0.008875 | 0.008875 | 44,535 |
Apr 13, 2024 | 0.012035 | 0.013213 | 0.010988 | 0.012562 | 0.012562 | 54,147 |
Apr 12, 2024 | 0.012299 | 0.012971 | 0.011160 | 0.012035 | 0.012035 | 52,082 |
Apr 11, 2024 | 0.012859 | 0.012907 | 0.011549 | 0.012299 | 0.012299 | 57,897 |
Apr 10, 2024 | 0.013754 | 0.013969 | 0.012672 | 0.012859 | 0.012859 | 53,085 |
Apr 09, 2024 | 0.014143 | 0.014454 | 0.012029 | 0.013754 | 0.013754 | 53,715 |
Apr 08, 2024 | 0.014093 | 0.014354 | 0.013173 | 0.014143 | 0.014143 | 57,017 |
Apr 07, 2024 | 0.013695 | 0.015980 | 0.013614 | 0.014093 | 0.014093 | 59,416 |
Apr 06, 2024 | 0.012979 | 0.014111 | 0.012764 | 0.013695 | 0.013695 | 55,067 |
Apr 05, 2024 | 0.013010 | 0.013899 | 0.011381 | 0.012889 | 0.012889 | 61,853 |
Apr 04, 2024 | 0.012726 | 0.013732 | 0.012565 | 0.013010 | 0.013010 | 60,254 |
Apr 03, 2024 | 0.013711 | 0.013769 | 0.012598 | 0.012726 | 0.012726 | 57,349 |
Apr 02, 2024 | 0.015089 | 0.015252 | 0.013586 | 0.013711 | 0.013711 | 57,761 |
Apr 01, 2024 | 0.014037 | 0.015592 | 0.013678 | 0.015089 | 0.015089 | 60,115 |
Mar 31, 2024 | 0.012443 | 0.014173 | 0.012351 | 0.014045 | 0.014045 | 60,708 |
Mar 30, 2024 | 0.013355 | 0.014821 | 0.012125 | 0.012423 | 0.012423 | 66,526 |
Mar 29, 2024 | 0.012572 | 0.013560 | 0.012515 | 0.013355 | 0.013355 | 63,360 |
Mar 28, 2024 | 0.012927 | 0.013442 | 0.011404 | 0.012541 | 0.012541 | 74,251 |
Mar 27, 2024 | 0.013079 | 0.013143 | 0.011621 | 0.012968 | 0.012968 | 72,522 |
Mar 26, 2024 | 0.012200 | 0.014223 | 0.011427 | 0.013069 | 0.013069 | 81,859 |
Mar 25, 2024 | 0.011508 | 0.014219 | 0.011274 | 0.012169 | 0.012169 | 84,747 |
Mar 24, 2024 | 0.010456 | 0.011853 | 0.009730 | 0.011508 | 0.011508 | 72,108 |
Mar 23, 2024 | 0.012827 | 0.013209 | 0.010368 | 0.010467 | 0.010467 | 73,001 |
Mar 22, 2024 | 0.013221 | 0.013345 | 0.011986 | 0.012850 | 0.012850 | 60,024 |
Mar 21, 2024 | 0.011826 | 0.013254 | 0.011009 | 0.013221 | 0.013221 | 70,179 |
Mar 20, 2024 | 0.013264 | 0.013323 | 0.011218 | 0.011826 | 0.011826 | 70,688 |
Mar 19, 2024 | 0.013105 | 0.014223 | 0.012914 | 0.013264 | 0.013264 | 66,057 |
Mar 18, 2024 | 0.012324 | 0.013214 | 0.011077 | 0.013105 | 0.013105 | 71,206 |
Mar 17, 2024 | 0.013017 | 0.014094 | 0.012243 | 0.012313 | 0.012313 | 68,007 |
Mar 16, 2024 | 0.013105 | 0.014014 | 0.012692 | 0.013017 | 0.013017 | 72,412 |
Mar 15, 2024 | 0.014556 | 0.014653 | 0.012209 | 0.013105 | 0.013105 | 73,550 |
Mar 14, 2024 | 0.012289 | 0.016110 | 0.012220 | 0.014556 | 0.014556 | 80,122 |
Mar 13, 2024 | 0.014823 | 0.015705 | 0.011628 | 0.012289 | 0.012289 | 82,922 |
Mar 12, 2024 | 0.012662 | 0.016275 | 0.012599 | 0.014823 | 0.014823 | 74,253 |
Mar 11, 2024 | 0.017535 | 0.017721 | 0.012410 | 0.012660 | 0.012660 | 76,932 |
Mar 10, 2024 | 0.014209 | 0.017677 | 0.013364 | 0.017503 | 0.017503 | 82,676 |
Mar 09, 2024 | 0.012820 | 0.015092 | 0.012552 | 0.014188 | 0.014188 | 73,539 |
Mar 08, 2024 | 0.013472 | 0.017463 | 0.011384 | 0.012821 | 0.012821 | 82,798 |
Mar 07, 2024 | 0.012224 | 0.015835 | 0.011698 | 0.013472 | 0.013472 | 64,071 |
Mar 06, 2024 | 0.014600 | 0.015501 | 0.009749 | 0.012224 | 0.012224 | 74,135 |
Mar 05, 2024 | 0.013782 | 0.016009 | 0.013596 | 0.014595 | 0.014595 | 67,886 |
Mar 04, 2024 | 0.012685 | 0.016026 | 0.012628 | 0.013753 | 0.013753 | 57,365 |
Mar 03, 2024 | 0.014555 | 0.014607 | 0.011112 | 0.012670 | 0.012670 | 73,756 |
Mar 02, 2024 | 0.012804 | 0.027191 | 0.011966 | 0.014572 | 0.014572 | 96,557 |
Mar 01, 2024 | 0.012429 | 0.013706 | 0.011140 | 0.012806 | 0.012806 | 62,207 |
Feb 29, 2024 | 0.011941 | 0.013169 | 0.010523 | 0.012414 | 0.012414 | 69,291 |
Feb 28, 2024 | 0.013659 | 0.014520 | 0.011030 | 0.011939 | 0.011939 | 79,082 |
Feb 27, 2024 | 0.015490 | 0.016058 | 0.013342 | 0.013659 | 0.013659 | 79,388 |
Feb 26, 2024 | 0.013469 | 0.015546 | 0.013292 | 0.015490 | 0.015490 | 66,991 |
Feb 25, 2024 | 0.017670 | 0.018098 | 0.012887 | 0.013397 | 0.013397 | 87,331 |
Feb 24, 2024 | 0.017091 | 0.018911 | 0.016023 | 0.017668 | 0.017668 | 63,016 |
Feb 23, 2024 | 0.014406 | 0.017864 | 0.014191 | 0.017091 | 0.017091 | 53,997 |
Feb 22, 2024 | 0.019652 | 0.021053 | 0.009875 | 0.014406 | 0.014406 | 77,277 |
Feb 21, 2024 | 0.019378 | 0.021070 | 0.018114 | 0.019652 | 0.019652 | 63,763 |
Feb 20, 2024 | 0.016400 | 0.020474 | 0.016268 | 0.019444 | 0.019444 | 64,897 |
Feb 19, 2024 | 0.017647 | 0.018010 | 0.015218 | 0.016397 | 0.016397 | 72,880 |
Feb 18, 2024 | 0.016417 | 0.020190 | 0.014514 | 0.017684 | 0.017684 | 73,163 |
Feb 17, 2024 | 0.015956 | 0.018467 | 0.014605 | 0.016394 | 0.016394 | 71,401 |
Feb 16, 2024 | 0.014878 | 0.018941 | 0.014695 | 0.015719 | 0.015719 | 86,180 |
Feb 15, 2024 | 0.014412 | 0.017725 | 0.013787 | 0.014876 | 0.014876 | 73,851 |
Feb 14, 2024 | 0.013833 | 0.014679 | 0.013250 | 0.014424 | 0.014424 | 57,513 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |