Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 12, 2024 | 0.554353 | 0.563621 | 0.548627 | 0.549162 | 0.549162 | 468,086 |
May 11, 2024 | 0.568196 | 0.569682 | 0.552053 | 0.554254 | 0.554254 | 398,176 |
May 10, 2024 | 0.583835 | 0.585305 | 0.562367 | 0.568388 | 0.568388 | 616,678 |
May 09, 2024 | 0.585159 | 0.587516 | 0.565992 | 0.583719 | 0.583719 | 562,532 |
May 08, 2024 | 0.613966 | 0.621521 | 0.582669 | 0.585136 | 0.585136 | 487,318 |
May 07, 2024 | 0.607962 | 0.649828 | 0.607580 | 0.613760 | 0.613760 | 676,730 |
May 06, 2024 | 0.624563 | 0.669414 | 0.607479 | 0.622033 | 0.622033 | 803,251 |
May 05, 2024 | 0.633352 | 0.634480 | 0.602306 | 0.624559 | 0.624559 | 483,102 |
May 04, 2024 | 0.665370 | 0.665370 | 0.615351 | 0.633352 | 0.633352 | 844,517 |
May 03, 2024 | 0.603532 | 0.700888 | 0.600468 | 0.665385 | 0.665385 | 1,759,191 |
May 02, 2024 | 0.591578 | 0.681201 | 0.577825 | 0.603532 | 0.603532 | 1,296,092 |
May 01, 2024 | 0.610400 | 0.613986 | 0.557749 | 0.591568 | 0.591568 | 546,236 |
Apr 30, 2024 | 0.653961 | 0.661296 | 0.586717 | 0.610395 | 0.610395 | 571,245 |
Apr 29, 2024 | 0.674324 | 0.675637 | 0.629151 | 0.654339 | 0.654339 | 566,308 |
Apr 28, 2024 | 0.666410 | 0.682917 | 0.658958 | 0.674322 | 0.674322 | 400,086 |
Apr 27, 2024 | 0.671973 | 0.675058 | 0.648257 | 0.666410 | 0.666410 | 454,572 |
Apr 26, 2024 | 0.700816 | 0.705002 | 0.668480 | 0.672289 | 0.672289 | 443,137 |
Apr 25, 2024 | 0.701821 | 0.720742 | 0.661435 | 0.700844 | 0.700844 | 678,048 |
Apr 24, 2024 | 0.758351 | 0.758513 | 0.676939 | 0.701406 | 0.701406 | 641,313 |
Apr 23, 2024 | 0.766904 | 0.789267 | 0.725320 | 0.758442 | 0.758442 | 823,513 |
Apr 22, 2024 | 0.746392 | 0.773356 | 0.725098 | 0.766669 | 0.766669 | 715,273 |
Apr 21, 2024 | 0.738122 | 0.767923 | 0.723336 | 0.746392 | 0.746392 | 524,676 |
Apr 20, 2024 | 0.708551 | 0.742935 | 0.679507 | 0.738125 | 0.738125 | 586,672 |
Apr 19, 2024 | 0.703085 | 0.732219 | 0.663589 | 0.708666 | 0.708666 | 872,513 |
Apr 18, 2024 | 0.668528 | 0.711624 | 0.643588 | 0.703096 | 0.703096 | 484,191 |
Apr 17, 2024 | 0.671975 | 0.686385 | 0.628094 | 0.668529 | 0.668529 | 504,085 |
Apr 16, 2024 | 0.685560 | 0.696927 | 0.641214 | 0.672281 | 0.672281 | 655,936 |
Apr 15, 2024 | 0.738684 | 0.745224 | 0.670689 | 0.685566 | 0.685566 | 697,317 |
Apr 14, 2024 | 0.697839 | 0.743503 | 0.626428 | 0.738702 | 0.738702 | 1,093,649 |
Apr 13, 2024 | 0.771662 | 0.783262 | 0.660228 | 0.697861 | 0.697861 | 1,675,684 |
Apr 12, 2024 | 0.916639 | 0.934464 | 0.766577 | 0.773330 | 0.773330 | 1,296,524 |
Apr 11, 2024 | 0.913917 | 0.936152 | 0.884754 | 0.916675 | 0.916675 | 703,808 |
Apr 10, 2024 | 0.961352 | 0.965077 | 0.872057 | 0.913775 | 0.913775 | 782,741 |
Apr 09, 2024 | 0.987261 | 0.992609 | 0.918468 | 0.961361 | 0.961361 | 802,125 |
Apr 08, 2024 | 0.992920 | 1.003168 | 0.940440 | 0.987162 | 0.987162 | 1,107,812 |
Apr 07, 2024 | 0.992493 | 1.023398 | 0.934351 | 0.992851 | 0.992851 | 1,164,326 |
Apr 06, 2024 | 0.933831 | 0.999341 | 0.889631 | 0.993029 | 0.993029 | 1,235,574 |
Apr 05, 2024 | 0.947306 | 0.956644 | 0.872515 | 0.933829 | 0.933829 | 796,495 |
Apr 04, 2024 | 0.939891 | 0.960122 | 0.876471 | 0.947292 | 0.947292 | 870,427 |
Apr 03, 2024 | 0.960792 | 0.979089 | 0.885808 | 0.940042 | 0.940042 | 965,825 |
Apr 02, 2024 | 1.017373 | 1.022745 | 0.870959 | 0.960542 | 0.960542 | 1,947,436 |
Apr 01, 2024 | 1.051700 | 1.078315 | 0.925706 | 1.016825 | 1.016825 | 2,034,116 |
Mar 31, 2024 | 1.023967 | 1.080057 | 0.992103 | 1.052634 | 1.052634 | 1,131,624 |
Mar 30, 2024 | 1.147350 | 1.149217 | 1.023967 | 1.023967 | 1.023967 | 1,438,391 |
Mar 29, 2024 | 1.171636 | 1.178360 | 1.053585 | 1.147350 | 1.147350 | 3,343,403 |
Mar 28, 2024 | 1.265576 | 1.313249 | 1.090502 | 1.171636 | 1.171636 | 9,436,463 |
Mar 27, 2024 | 1.018128 | 1.265576 | 0.975079 | 1.265576 | 1.265576 | 12,015,241 |
Mar 26, 2024 | 0.928760 | 1.022453 | 0.885034 | 1.018128 | 1.018128 | 3,233,643 |
Mar 25, 2024 | 0.882428 | 0.935577 | 0.844889 | 0.928781 | 0.928781 | 1,615,801 |
Mar 24, 2024 | 0.892298 | 0.900337 | 0.869724 | 0.884719 | 0.884719 | 762,172 |
Mar 23, 2024 | 0.898577 | 0.939977 | 0.845382 | 0.892298 | 0.892298 | 1,861,420 |
Mar 22, 2024 | 0.898484 | 0.942038 | 0.801597 | 0.898590 | 0.898590 | 2,721,328 |
Mar 21, 2024 | 0.809237 | 0.922431 | 0.806214 | 0.898555 | 0.898555 | 4,065,973 |
Mar 20, 2024 | 0.744743 | 0.820530 | 0.721850 | 0.809765 | 0.809765 | 1,175,811 |
Mar 19, 2024 | 0.848841 | 0.860049 | 0.725761 | 0.740089 | 0.740089 | 2,001,160 |
Mar 18, 2024 | 0.847461 | 0.915996 | 0.762159 | 0.846232 | 0.846232 | 3,456,257 |
Mar 17, 2024 | 0.803054 | 0.855242 | 0.770593 | 0.854036 | 0.854036 | 1,731,132 |
Mar 16, 2024 | 0.855573 | 0.904874 | 0.796181 | 0.803706 | 0.803706 | 2,349,720 |
Mar 15, 2024 | 0.895170 | 0.907877 | 0.782842 | 0.855575 | 0.855575 | 2,290,390 |
Mar 14, 2024 | 0.961809 | 0.980788 | 0.854053 | 0.897059 | 0.897059 | 2,014,002 |
Mar 13, 2024 | 0.919629 | 0.991736 | 0.888741 | 0.960020 | 0.960020 | 1,831,214 |
Mar 12, 2024 | 1.016511 | 1.029188 | 0.910724 | 0.913719 | 0.913719 | 2,265,387 |
Mar 11, 2024 | 0.943101 | 1.080082 | 0.871616 | 1.016519 | 1.016519 | 4,814,420 |
Mar 10, 2024 | 0.922518 | 1.011022 | 0.894907 | 0.943115 | 0.943115 | 3,051,455 |
Mar 09, 2024 | 0.818951 | 0.936767 | 0.813002 | 0.918578 | 0.918578 | 3,530,645 |
Mar 08, 2024 | 0.781529 | 0.883491 | 0.781455 | 0.822589 | 0.822589 | 2,114,486 |
Mar 07, 2024 | 0.763273 | 0.877416 | 0.719726 | 0.781575 | 0.781575 | 3,474,754 |
Mar 06, 2024 | 0.780868 | 0.797248 | 0.707144 | 0.763140 | 0.763140 | 3,791,012 |
Mar 05, 2024 | 0.890693 | 0.905098 | 0.744154 | 0.780868 | 0.780868 | 4,709,205 |
Mar 04, 2024 | 0.817274 | 0.898475 | 0.788558 | 0.898475 | 0.898475 | 3,226,030 |
Mar 03, 2024 | 0.849647 | 0.884338 | 0.760600 | 0.819929 | 0.819929 | 3,309,252 |
Mar 02, 2024 | 0.780446 | 0.933772 | 0.776482 | 0.849655 | 0.849655 | 9,832,451 |
Mar 01, 2024 | 0.643772 | 0.780471 | 0.614144 | 0.780471 | 0.780471 | 3,595,123 |
Feb 29, 2024 | 0.611186 | 0.685102 | 0.582760 | 0.645077 | 0.645077 | 3,525,927 |
Feb 28, 2024 | 0.624222 | 0.641775 | 0.580639 | 0.611175 | 0.611175 | 2,443,002 |
Feb 27, 2024 | 0.559717 | 0.680344 | 0.549753 | 0.622909 | 0.622909 | 4,793,516 |
Feb 26, 2024 | 0.529798 | 0.565942 | 0.521419 | 0.561421 | 0.561421 | 1,396,342 |
Feb 25, 2024 | 0.528530 | 0.537531 | 0.516772 | 0.529793 | 0.529793 | 826,428 |
Feb 24, 2024 | 0.523718 | 0.536171 | 0.509006 | 0.528553 | 0.528553 | 693,526 |
Feb 23, 2024 | 0.540854 | 0.547345 | 0.514835 | 0.523706 | 0.523706 | 923,065 |
Feb 22, 2024 | 0.509328 | 0.551835 | 0.499018 | 0.540926 | 0.540926 | 1,565,771 |
Feb 21, 2024 | 0.548476 | 0.552485 | 0.501519 | 0.509353 | 0.509353 | 1,435,218 |
Feb 20, 2024 | 0.543961 | 0.559260 | 0.518049 | 0.548421 | 0.548421 | 1,576,401 |
Feb 19, 2024 | 0.570991 | 0.571693 | 0.528418 | 0.543943 | 0.543943 | 3,015,927 |
Feb 18, 2024 | 0.552774 | 0.627865 | 0.550635 | 0.570990 | 0.570990 | 4,863,076 |
Feb 17, 2024 | 0.551988 | 0.634607 | 0.538302 | 0.575256 | 0.575256 | 14,269,869 |
Feb 16, 2024 | 0.429939 | 0.588912 | 0.429394 | 0.551291 | 0.551291 | 6,005,234 |
Feb 15, 2024 | 0.444136 | 0.453576 | 0.426633 | 0.429942 | 0.429942 | 825,755 |
Feb 14, 2024 | 0.418593 | 0.454588 | 0.417136 | 0.444203 | 0.444203 | 826,803 |
Feb 13, 2024 | 0.448082 | 0.450230 | 0.418736 | 0.418736 | 0.418736 | 826,530 |
Feb 12, 2024 | 0.468922 | 0.471936 | 0.444623 | 0.448076 | 0.448076 | 821,809 |
Feb 11, 2024 | 0.455016 | 0.485007 | 0.453474 | 0.468981 | 0.468981 | 1,110,976 |
Feb 10, 2024 | 0.447214 | 0.495744 | 0.444374 | 0.455043 | 0.455043 | 5,625,174 |
Feb 09, 2024 | 0.411705 | 0.481171 | 0.402850 | 0.447216 | 0.447216 | 7,197,779 |
Feb 08, 2024 | 0.385392 | 0.421815 | 0.383049 | 0.411705 | 0.411705 | 1,751,170 |
Feb 07, 2024 | 0.361089 | 0.386496 | 0.360766 | 0.386448 | 0.386448 | 404,903 |
Feb 06, 2024 | 0.358737 | 0.362954 | 0.353454 | 0.361087 | 0.361087 | 330,675 |
Feb 05, 2024 | 0.367354 | 0.367546 | 0.357824 | 0.358757 | 0.358757 | 393,680 |
Feb 04, 2024 | 0.366916 | 0.372394 | 0.361451 | 0.367343 | 0.367343 | 362,617 |
Feb 03, 2024 | 0.357222 | 0.370460 | 0.354024 | 0.366864 | 0.366864 | 518,644 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |