Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.011520 | 0.011524 | 0.011310 | 0.011310 | 0.011310 | 15,785 |
May 05, 2024 | 0.011656 | 0.012121 | 0.011654 | 0.011967 | 0.011967 | 25,526 |
May 04, 2024 | 0.012434 | 0.012507 | 0.011391 | 0.011656 | 0.011656 | 9,287 |
May 03, 2024 | 0.011429 | 0.012533 | 0.010986 | 0.012434 | 0.012434 | 8,715 |
May 02, 2024 | 0.011545 | 0.011761 | 0.010909 | 0.011429 | 0.011429 | 7,589 |
May 01, 2024 | 0.012189 | 0.012254 | 0.011290 | 0.011545 | 0.011545 | 14,430 |
Apr 30, 2024 | 0.012476 | 0.012500 | 0.012022 | 0.012189 | 0.012189 | 16,539 |
Apr 29, 2024 | 0.012254 | 0.012719 | 0.012132 | 0.012476 | 0.012476 | 16,014 |
Apr 28, 2024 | 0.012566 | 0.012787 | 0.012060 | 0.012254 | 0.012254 | 9,979 |
Apr 27, 2024 | 0.012384 | 0.012737 | 0.011681 | 0.012566 | 0.012566 | 13,818 |
Apr 26, 2024 | 0.013012 | 0.013346 | 0.012360 | 0.012384 | 0.012384 | 8,623 |
Apr 25, 2024 | 0.013877 | 0.014624 | 0.012947 | 0.013018 | 0.013018 | 8,271 |
Apr 24, 2024 | 0.013193 | 0.014431 | 0.013072 | 0.013877 | 0.013877 | 2,130 |
Apr 23, 2024 | 0.013684 | 0.013749 | 0.013020 | 0.013193 | 0.013193 | 8,112 |
Apr 22, 2024 | 0.013424 | 0.014488 | 0.013253 | 0.013684 | 0.013684 | 9,330 |
Apr 21, 2024 | 0.013021 | 0.014794 | 0.012878 | 0.013424 | 0.013424 | 2,712 |
Apr 20, 2024 | 0.012477 | 0.013514 | 0.011889 | 0.013021 | 0.013021 | 1,655 |
Apr 19, 2024 | 0.012714 | 0.012798 | 0.011922 | 0.012477 | 0.012477 | 11,028 |
Apr 18, 2024 | 0.014071 | 0.014074 | 0.011536 | 0.012714 | 0.012714 | 5,867 |
Apr 17, 2024 | 0.010857 | 0.014263 | 0.010711 | 0.014071 | 0.014071 | 19,118 |
Apr 16, 2024 | 0.013082 | 0.014022 | 0.009579 | 0.010857 | 0.010857 | 10,402 |
Apr 15, 2024 | 0.012986 | 0.013902 | 0.012475 | 0.013065 | 0.013065 | 9,396 |
Apr 14, 2024 | 0.013067 | 0.014963 | 0.012970 | 0.012986 | 0.012986 | 11,505 |
Apr 13, 2024 | 0.013394 | 0.013800 | 0.012973 | 0.013067 | 0.013067 | 8,200 |
Apr 12, 2024 | 0.014356 | 0.014379 | 0.013192 | 0.013394 | 0.013394 | 7,702 |
Apr 11, 2024 | 0.014376 | 0.014408 | 0.014042 | 0.014356 | 0.014356 | 5,777 |
Apr 10, 2024 | 0.014191 | 0.014744 | 0.013204 | 0.014376 | 0.014376 | 4,609 |
Apr 09, 2024 | 0.013417 | 0.014650 | 0.013185 | 0.014191 | 0.014191 | 13,398 |
Apr 08, 2024 | 0.013044 | 0.015549 | 0.013019 | 0.013417 | 0.013417 | 12,746 |
Apr 07, 2024 | 0.013105 | 0.013172 | 0.012788 | 0.013044 | 0.013044 | 31,831 |
Apr 06, 2024 | 0.013467 | 0.013808 | 0.013081 | 0.013105 | 0.013105 | 24,182 |
Apr 05, 2024 | 0.013259 | 0.014252 | 0.013226 | 0.013467 | 0.013467 | 8,586 |
Apr 04, 2024 | 0.013365 | 0.013951 | 0.013191 | 0.013259 | 0.013259 | 4,369 |
Apr 03, 2024 | 0.013196 | 0.013680 | 0.013087 | 0.013365 | 0.013365 | 1,861 |
Apr 02, 2024 | 0.014408 | 0.014447 | 0.012889 | 0.013196 | 0.013196 | 17,390 |
Apr 01, 2024 | 0.014379 | 0.015488 | 0.012930 | 0.014408 | 0.014408 | 17,170 |
Mar 31, 2024 | 0.013354 | 0.015337 | 0.013036 | 0.014379 | 0.014379 | 3,340 |
Mar 30, 2024 | 0.013801 | 0.014444 | 0.012848 | 0.013354 | 0.013354 | 18,736 |
Mar 29, 2024 | 0.013456 | 0.014352 | 0.013000 | 0.013822 | 0.013822 | 43,152 |
Mar 28, 2024 | 0.014043 | 0.014700 | 0.013348 | 0.013456 | 0.013456 | 45,919 |
Mar 27, 2024 | 0.014174 | 0.014342 | 0.013927 | 0.014045 | 0.014045 | 49,611 |
Mar 26, 2024 | 0.014169 | 0.014514 | 0.014017 | 0.014214 | 0.014214 | 50,750 |
Mar 25, 2024 | 0.014003 | 0.014575 | 0.013805 | 0.014178 | 0.014178 | 45,390 |
Mar 24, 2024 | 0.013967 | 0.014197 | 0.013683 | 0.014003 | 0.014003 | 43,985 |
Mar 23, 2024 | 0.014290 | 0.014479 | 0.013564 | 0.013967 | 0.013967 | 42,058 |
Mar 22, 2024 | 0.013618 | 0.014572 | 0.013555 | 0.014290 | 0.014290 | 35,892 |
Mar 21, 2024 | 0.012763 | 0.013920 | 0.012427 | 0.013618 | 0.013618 | 49,929 |
Mar 20, 2024 | 0.012615 | 0.014771 | 0.012465 | 0.012686 | 0.012686 | 43,388 |
Mar 19, 2024 | 0.013370 | 0.013403 | 0.012334 | 0.012615 | 0.012615 | 51,944 |
Mar 18, 2024 | 0.013336 | 0.014879 | 0.012935 | 0.013370 | 0.013370 | 47,393 |
Mar 17, 2024 | 0.014623 | 0.014782 | 0.013075 | 0.013336 | 0.013336 | 53,851 |
Mar 16, 2024 | 0.016728 | 0.016805 | 0.014371 | 0.014646 | 0.014646 | 45,521 |
Mar 15, 2024 | 0.015371 | 0.016819 | 0.014613 | 0.016709 | 0.016709 | 49,372 |
Mar 14, 2024 | 0.014790 | 0.015450 | 0.014087 | 0.015371 | 0.015371 | 60,931 |
Mar 13, 2024 | 0.014925 | 0.015222 | 0.014481 | 0.014790 | 0.014790 | 55,944 |
Mar 12, 2024 | 0.014429 | 0.015116 | 0.014274 | 0.014925 | 0.014925 | 63,022 |
Mar 11, 2024 | 0.013742 | 0.014833 | 0.013621 | 0.014462 | 0.014462 | 38,509 |
Mar 10, 2024 | 0.014160 | 0.014397 | 0.013338 | 0.013724 | 0.013724 | 47,333 |
Mar 09, 2024 | 0.013570 | 0.014723 | 0.013318 | 0.014201 | 0.014201 | 28,188 |
Mar 08, 2024 | 0.013884 | 0.014725 | 0.013350 | 0.013570 | 0.013570 | 37,478 |
Mar 07, 2024 | 0.014275 | 0.014838 | 0.013409 | 0.013884 | 0.013884 | 47,182 |
Mar 06, 2024 | 0.015410 | 0.015721 | 0.013731 | 0.014275 | 0.014275 | 50,515 |
Mar 05, 2024 | 0.014396 | 0.016471 | 0.014109 | 0.015409 | 0.015409 | 46,228 |
Mar 04, 2024 | 0.014111 | 0.015442 | 0.014001 | 0.014396 | 0.014396 | 41,069 |
Mar 03, 2024 | 0.012755 | 0.014512 | 0.012707 | 0.014108 | 0.014108 | 68,993 |
Mar 02, 2024 | 0.013454 | 0.013712 | 0.012394 | 0.012752 | 0.012752 | 39,561 |
Mar 01, 2024 | 0.013195 | 0.013785 | 0.012753 | 0.013698 | 0.013698 | 48,831 |
Feb 29, 2024 | 0.012780 | 0.013865 | 0.012252 | 0.013196 | 0.013196 | 50,631 |
Feb 28, 2024 | 0.013214 | 0.015770 | 0.012498 | 0.012819 | 0.012819 | 57,351 |
Feb 27, 2024 | 0.010719 | 0.014682 | 0.010692 | 0.013211 | 0.013211 | 63,323 |
Feb 26, 2024 | 0.010848 | 0.011030 | 0.010640 | 0.010713 | 0.010713 | 28,468 |
Feb 25, 2024 | 0.010531 | 0.010883 | 0.010221 | 0.010848 | 0.010848 | 30,930 |
Feb 24, 2024 | 0.011018 | 0.011139 | 0.009885 | 0.010526 | 0.010526 | 30,700 |
Feb 23, 2024 | 0.010061 | 0.011354 | 0.009969 | 0.011019 | 0.011019 | 39,473 |
Feb 22, 2024 | 0.009753 | 0.010207 | 0.009511 | 0.010025 | 0.010025 | 39,229 |
Feb 21, 2024 | 0.010136 | 0.010316 | 0.009307 | 0.009750 | 0.009750 | 47,590 |
Feb 20, 2024 | 0.010072 | 0.010881 | 0.009507 | 0.010168 | 0.010168 | 52,155 |
Feb 19, 2024 | 0.011320 | 0.011738 | 0.009445 | 0.010053 | 0.010053 | 58,392 |
Feb 18, 2024 | 0.011613 | 0.011960 | 0.011111 | 0.011319 | 0.011319 | 44,765 |
Feb 17, 2024 | 0.011024 | 0.011969 | 0.010992 | 0.011614 | 0.011614 | 46,681 |
Feb 16, 2024 | 0.011800 | 0.011986 | 0.011012 | 0.011021 | 0.011021 | 36,452 |
Feb 15, 2024 | 0.011534 | 0.011937 | 0.011068 | 0.011800 | 0.011800 | 36,082 |
Feb 14, 2024 | 0.011642 | 0.012047 | 0.010795 | 0.011535 | 0.011535 | 31,801 |
Feb 13, 2024 | 0.011921 | 0.012094 | 0.011122 | 0.011662 | 0.011662 | 40,555 |
Feb 12, 2024 | 0.011246 | 0.012146 | 0.011096 | 0.011845 | 0.011845 | 45,036 |
Feb 11, 2024 | 0.011057 | 0.011479 | 0.010775 | 0.011254 | 0.011254 | 40,363 |
Feb 10, 2024 | 0.011144 | 0.012400 | 0.010782 | 0.011058 | 0.011058 | 42,212 |
Feb 09, 2024 | 0.010991 | 0.011199 | 0.010891 | 0.011144 | 0.011144 | 47,952 |
Feb 08, 2024 | 0.010533 | 0.011208 | 0.010443 | 0.010997 | 0.010997 | 43,094 |
Feb 07, 2024 | 0.010659 | 0.011548 | 0.010475 | 0.010562 | 0.010562 | 42,246 |
Feb 06, 2024 | 0.010636 | 0.011069 | 0.010187 | 0.010649 | 0.010649 | 38,766 |
Feb 05, 2024 | 0.011022 | 0.011569 | 0.010383 | 0.010667 | 0.010667 | 35,206 |
Feb 04, 2024 | 0.010490 | 0.011219 | 0.010451 | 0.010999 | 0.010999 | 33,016 |
Feb 03, 2024 | 0.010512 | 0.011900 | 0.010328 | 0.010475 | 0.010475 | 38,991 |
Feb 02, 2024 | 0.011253 | 0.011326 | 0.010460 | 0.010508 | 0.010508 | 44,089 |
Feb 01, 2024 | 0.011408 | 0.011570 | 0.010745 | 0.011253 | 0.011253 | 29,436 |
Jan 31, 2024 | 0.010739 | 0.011636 | 0.010642 | 0.011408 | 0.011408 | 42,346 |
Jan 30, 2024 | 0.010680 | 0.011076 | 0.010583 | 0.010722 | 0.010722 | 48,056 |
Jan 29, 2024 | 0.010852 | 0.010887 | 0.010625 | 0.010652 | 0.010652 | 45,346 |
Jan 28, 2024 | 0.010837 | 0.010968 | 0.010615 | 0.010875 | 0.010875 | 34,613 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |