Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | 0.402201 | 0.402146 | 0.402070 | 0.402070 | 0.402070 | 34,722 |
Jun 03, 2024 | 0.424240 | 0.425809 | 0.401607 | 0.407305 | 0.407305 | 39,438 |
Jun 02, 2024 | 0.415690 | 0.425875 | 0.411511 | 0.424240 | 0.424240 | 27,461 |
Jun 01, 2024 | 0.406169 | 0.421435 | 0.377999 | 0.415690 | 0.415690 | 41,889 |
May 31, 2024 | 0.412934 | 0.414265 | 0.398932 | 0.406169 | 0.406169 | 31,451 |
May 30, 2024 | 0.401020 | 0.413633 | 0.399399 | 0.412934 | 0.412934 | 24,243 |
May 29, 2024 | 0.360995 | 0.403067 | 0.358936 | 0.401020 | 0.401020 | 29,773 |
May 28, 2024 | 0.363185 | 0.364932 | 0.356009 | 0.360995 | 0.360995 | 26,403 |
May 27, 2024 | 0.339100 | 0.365791 | 0.333818 | 0.363185 | 0.363185 | 21,169 |
May 26, 2024 | 0.338865 | 0.340037 | 0.332252 | 0.339100 | 0.339100 | 20,163 |
May 25, 2024 | 0.339709 | 0.340352 | 0.336544 | 0.338865 | 0.338865 | 12,279 |
May 24, 2024 | 0.357683 | 0.360321 | 0.338833 | 0.339709 | 0.339709 | 27,426 |
May 23, 2024 | 0.334405 | 0.360623 | 0.334096 | 0.357683 | 0.357683 | 27,565 |
May 22, 2024 | 0.307623 | 0.334715 | 0.305453 | 0.334405 | 0.334405 | 66,024 |
May 21, 2024 | 0.266470 | 0.307838 | 0.264923 | 0.307623 | 0.307623 | 50,122 |
May 20, 2024 | 0.258729 | 0.277559 | 0.251635 | 0.266470 | 0.266470 | 47,893 |
May 19, 2024 | 0.265716 | 0.266138 | 0.229092 | 0.258729 | 0.258729 | 51,115 |
May 18, 2024 | 0.245413 | 0.319669 | 0.242373 | 0.265716 | 0.265716 | 34,433 |
May 17, 2024 | 0.366605 | 0.366605 | 0.238936 | 0.245413 | 0.245413 | 49,667 |
May 16, 2024 | 0.371866 | 0.372042 | 0.366083 | 0.366605 | 0.366605 | 34,847 |
May 15, 2024 | 0.392226 | 0.393505 | 0.371050 | 0.371866 | 0.371866 | 44,549 |
May 14, 2024 | 0.397594 | 0.400082 | 0.389442 | 0.392226 | 0.392226 | 45,189 |
May 13, 2024 | 0.397513 | 0.399860 | 0.393892 | 0.397594 | 0.397594 | 40,426 |
May 12, 2024 | 0.394617 | 0.401942 | 0.393975 | 0.397513 | 0.397513 | 37,123 |
May 11, 2024 | 0.388809 | 0.395253 | 0.387752 | 0.394617 | 0.394617 | 27,453 |
May 10, 2024 | 0.389694 | 0.392530 | 0.386128 | 0.388809 | 0.388809 | 41,166 |
May 09, 2024 | 0.401616 | 0.403922 | 0.381298 | 0.389694 | 0.389694 | 30,699 |
May 08, 2024 | 0.406129 | 0.408539 | 0.397284 | 0.401616 | 0.401616 | 44,624 |
May 07, 2024 | 0.414591 | 0.415807 | 0.404004 | 0.406129 | 0.406129 | 52,048 |
May 06, 2024 | 0.412469 | 0.415174 | 0.409459 | 0.414591 | 0.414591 | 28,978 |
May 05, 2024 | 0.411903 | 0.414052 | 0.393918 | 0.412469 | 0.412469 | 57,306 |
May 04, 2024 | 0.415536 | 0.418419 | 0.411590 | 0.411903 | 0.411903 | 29,970 |
May 03, 2024 | 0.429718 | 0.430237 | 0.413759 | 0.415536 | 0.415536 | 44,958 |
May 02, 2024 | 0.452124 | 0.454600 | 0.429558 | 0.429718 | 0.429718 | 57,523 |
May 01, 2024 | 0.482665 | 0.484772 | 0.448274 | 0.452124 | 0.452124 | 36,946 |
Apr 30, 2024 | 0.484269 | 0.485264 | 0.478820 | 0.482665 | 0.482665 | 37,234 |
Apr 29, 2024 | 0.484576 | 0.489300 | 0.480929 | 0.484269 | 0.484269 | 30,296 |
Apr 28, 2024 | 0.488108 | 0.492916 | 0.479855 | 0.484576 | 0.484576 | 33,100 |
Apr 27, 2024 | 0.495620 | 0.498516 | 0.485358 | 0.488108 | 0.488108 | 72,149 |
Apr 26, 2024 | 0.502888 | 0.506686 | 0.493671 | 0.495620 | 0.495620 | 33,145 |
Apr 25, 2024 | 0.504235 | 0.507984 | 0.501841 | 0.502888 | 0.502888 | 34,131 |
Apr 24, 2024 | 0.504343 | 0.507696 | 0.502271 | 0.504235 | 0.504235 | 38,678 |
Apr 23, 2024 | 0.506020 | 0.508343 | 0.503157 | 0.504343 | 0.504343 | 65,042 |
Apr 22, 2024 | 0.506340 | 0.511011 | 0.505887 | 0.506020 | 0.506020 | 71,651 |
Apr 21, 2024 | 0.519132 | 0.519271 | 0.504681 | 0.506340 | 0.506340 | 42,190 |
Apr 20, 2024 | 0.514607 | 0.519531 | 0.514479 | 0.519132 | 0.519132 | 34,080 |
Apr 19, 2024 | 0.522379 | 0.523596 | 0.512661 | 0.514607 | 0.514607 | 44,211 |
Apr 18, 2024 | 0.522275 | 0.525355 | 0.520112 | 0.522379 | 0.522379 | 31,895 |
Apr 17, 2024 | 0.507124 | 0.525915 | 0.504503 | 0.522275 | 0.522275 | 56,515 |
Apr 16, 2024 | 0.501451 | 0.510006 | 0.498069 | 0.507124 | 0.507124 | 46,234 |
Apr 15, 2024 | 0.517236 | 0.523525 | 0.499147 | 0.501451 | 0.501451 | 46,498 |
Apr 14, 2024 | 0.528969 | 0.531739 | 0.517236 | 0.517236 | 0.517236 | 72,330 |
Apr 13, 2024 | 0.526841 | 0.536721 | 0.526035 | 0.528969 | 0.528969 | 48,041 |
Apr 12, 2024 | 0.533921 | 0.538320 | 0.522966 | 0.526841 | 0.526841 | 74,450 |
Apr 11, 2024 | 0.498193 | 0.537797 | 0.492859 | 0.533921 | 0.533921 | 72,364 |
Apr 10, 2024 | 0.530553 | 0.531930 | 0.487060 | 0.498193 | 0.498193 | 45,346 |
Apr 09, 2024 | 0.523841 | 0.532581 | 0.514296 | 0.530553 | 0.530553 | 83,943 |
Apr 08, 2024 | 0.523745 | 0.523798 | 0.515940 | 0.523841 | 0.523841 | 45,412 |
Apr 07, 2024 | 0.518087 | 0.525321 | 0.515923 | 0.523745 | 0.523745 | 78,850 |
Apr 06, 2024 | 0.533454 | 0.538284 | 0.517784 | 0.518087 | 0.518087 | 67,693 |
Apr 05, 2024 | 0.533369 | 0.537391 | 0.526922 | 0.533454 | 0.533454 | 76,747 |
Apr 04, 2024 | 0.543533 | 0.544718 | 0.530656 | 0.533369 | 0.533369 | 33,382 |
Apr 03, 2024 | 0.557102 | 0.557297 | 0.538629 | 0.543533 | 0.543533 | 78,782 |
Apr 02, 2024 | 0.554290 | 0.559382 | 0.553028 | 0.557102 | 0.557102 | 47,595 |
Apr 01, 2024 | 0.525409 | 0.559641 | 0.523774 | 0.554290 | 0.554290 | 72,078 |
Mar 31, 2024 | 0.537726 | 0.541938 | 0.524245 | 0.525409 | 0.525409 | 39,911 |
Mar 30, 2024 | 0.527771 | 0.544044 | 0.526876 | 0.537726 | 0.537726 | 33,184 |
Mar 29, 2024 | 0.530802 | 0.529569 | 0.523811 | 0.527771 | 0.527771 | 38,767 |
Mar 28, 2024 | 0.533779 | 0.539275 | 0.521972 | 0.530802 | 0.530802 | 60,855 |
Mar 27, 2024 | 0.526658 | 0.538168 | 0.521146 | 0.533779 | 0.533779 | 88,722 |
Mar 26, 2024 | 0.537755 | 0.539172 | 0.524463 | 0.526658 | 0.526658 | 63,198 |
Mar 25, 2024 | 0.550308 | 0.555419 | 0.531848 | 0.537755 | 0.537755 | 40,206 |
Mar 24, 2024 | 0.572346 | 0.573986 | 0.544458 | 0.550308 | 0.550308 | 45,537 |
Mar 23, 2024 | 0.570684 | 0.570684 | 0.566016 | 0.572346 | 0.572346 | 42,261 |
Mar 22, 2024 | 0.554960 | 0.570685 | 0.547959 | 0.570684 | 0.570684 | 36,218 |
Mar 21, 2024 | 0.542218 | 0.555545 | 0.531055 | 0.554960 | 0.554960 | 41,559 |
Mar 20, 2024 | 0.517484 | 0.542425 | 0.502166 | 0.542218 | 0.542218 | 97,048 |
Mar 19, 2024 | 0.523437 | 0.530531 | 0.516439 | 0.517484 | 0.517484 | 39,827 |
Mar 18, 2024 | 0.510720 | 0.524450 | 0.509488 | 0.523437 | 0.523437 | 81,345 |
Mar 17, 2024 | 0.516765 | 0.517533 | 0.509360 | 0.510720 | 0.510720 | 63,965 |
Mar 16, 2024 | 0.514992 | 0.518486 | 0.508691 | 0.516765 | 0.516765 | 34,654 |
Mar 15, 2024 | 0.517516 | 0.522181 | 0.498230 | 0.514992 | 0.514992 | 173,218 |
Mar 14, 2024 | 0.522866 | 0.524706 | 0.515779 | 0.517516 | 0.517516 | 142,967 |
Mar 13, 2024 | 0.510879 | 0.534494 | 0.508554 | 0.522866 | 0.522866 | 230,076 |
Mar 12, 2024 | 0.508412 | 0.516444 | 0.489552 | 0.510879 | 0.510879 | 248,796 |
Mar 11, 2024 | 0.481914 | 0.520352 | 0.474048 | 0.508412 | 0.508412 | 182,780 |
Mar 10, 2024 | 0.473101 | 0.487573 | 0.472385 | 0.481914 | 0.481914 | 271,413 |
Mar 09, 2024 | 0.492739 | 0.494373 | 0.469117 | 0.473101 | 0.473101 | 156,978 |
Mar 08, 2024 | 0.489542 | 0.502807 | 0.488497 | 0.492739 | 0.492739 | 189,458 |
Mar 07, 2024 | 0.493214 | 0.507448 | 0.488521 | 0.489542 | 0.489542 | 289,065 |
Mar 06, 2024 | 0.523802 | 0.538510 | 0.492003 | 0.493214 | 0.493214 | 180,134 |
Mar 05, 2024 | 0.456551 | 0.532202 | 0.418124 | 0.523802 | 0.523802 | 260,786 |
Mar 04, 2024 | 0.438206 | 0.457576 | 0.433344 | 0.456551 | 0.456551 | 128,450 |
Mar 03, 2024 | 0.484300 | 0.488145 | 0.431792 | 0.438206 | 0.438206 | 191,499 |
Mar 02, 2024 | 0.508713 | 0.510737 | 0.481472 | 0.484300 | 0.484300 | 190,808 |
Mar 01, 2024 | 0.533049 | 0.538641 | 0.508172 | 0.508713 | 0.508713 | 263,487 |
Feb 29, 2024 | 0.546894 | 0.555880 | 0.532751 | 0.533049 | 0.533049 | 140,793 |
Feb 28, 2024 | 0.546006 | 0.551787 | 0.539324 | 0.546894 | 0.546894 | 327,072 |
Feb 27, 2024 | 0.558209 | 0.562352 | 0.544988 | 0.546006 | 0.546006 | 183,304 |
Feb 26, 2024 | 0.587061 | 0.594718 | 0.550929 | 0.558209 | 0.558209 | 315,261 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |