Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 16, 2024 | 0.243532 | 0.249636 | 0.242965 | 0.249067 | 0.249067 | 10,281 |
Jun 15, 2024 | 0.298385 | 0.298705 | 0.243149 | 0.243532 | 0.243532 | 11,139 |
Jun 14, 2024 | 0.331002 | 0.338040 | 0.283571 | 0.298385 | 0.298385 | 12,693 |
Jun 13, 2024 | 0.332388 | 0.340442 | 0.330754 | 0.331002 | 0.331002 | 13,369 |
Jun 12, 2024 | 0.303770 | 0.340590 | 0.303531 | 0.332388 | 0.332388 | 12,793 |
Jun 11, 2024 | 0.338602 | 0.339021 | 0.303632 | 0.303770 | 0.303770 | 12,461 |
Jun 10, 2024 | 0.343342 | 0.343906 | 0.334558 | 0.338602 | 0.338602 | 13,333 |
Jun 09, 2024 | 0.379602 | 0.379602 | 0.319386 | 0.343342 | 0.343342 | 13,461 |
Jun 08, 2024 | 0.318711 | 0.379602 | 0.315091 | 0.379602 | 0.379602 | 14,386 |
Jun 07, 2024 | 0.418460 | 0.418784 | 0.278424 | 0.318711 | 0.318711 | 16,687 |
Jun 06, 2024 | 0.396682 | 0.433951 | 0.386597 | 0.418460 | 0.418460 | 15,903 |
Jun 05, 2024 | 0.350423 | 0.397303 | 0.342014 | 0.396682 | 0.396682 | 7,163 |
Jun 04, 2024 | 0.322566 | 0.353936 | 0.311359 | 0.350423 | 0.350423 | 12,933 |
Jun 03, 2024 | 0.315162 | 0.323212 | 0.314584 | 0.322566 | 0.322566 | 12,570 |
Jun 02, 2024 | 0.329838 | 0.330002 | 0.314421 | 0.315162 | 0.315162 | 12,801 |
Jun 01, 2024 | 0.322835 | 0.330034 | 0.322533 | 0.329838 | 0.329838 | 12,565 |
May 31, 2024 | 0.334309 | 0.334774 | 0.321844 | 0.322835 | 0.322835 | 12,283 |
May 30, 2024 | 0.389933 | 0.391885 | 0.318684 | 0.334309 | 0.334309 | 14,114 |
May 29, 2024 | 0.398204 | 0.399048 | 0.384372 | 0.389933 | 0.389933 | 15,617 |
May 28, 2024 | 0.356729 | 0.398985 | 0.345005 | 0.398204 | 0.398204 | 17,931 |
May 27, 2024 | 0.355411 | 0.357878 | 0.347837 | 0.356729 | 0.356729 | 14,074 |
May 26, 2024 | 0.349649 | 0.360260 | 0.348342 | 0.355411 | 0.355411 | 14,184 |
May 25, 2024 | 0.348325 | 0.357406 | 0.346811 | 0.349649 | 0.349649 | 14,987 |
May 24, 2024 | 0.351153 | 0.355614 | 0.343219 | 0.348325 | 0.348325 | 13,778 |
May 23, 2024 | 0.368812 | 0.375020 | 0.343439 | 0.351153 | 0.351153 | 14,186 |
May 22, 2024 | 0.373041 | 0.388846 | 0.368191 | 0.368812 | 0.368812 | 14,481 |
May 21, 2024 | 0.344703 | 0.376601 | 0.344331 | 0.373041 | 0.373041 | 14,127 |
May 20, 2024 | 0.348208 | 0.351967 | 0.342361 | 0.344703 | 0.344703 | 14,772 |
May 19, 2024 | 0.371965 | 0.375179 | 0.347504 | 0.348208 | 0.348208 | 14,545 |
May 18, 2024 | 0.365161 | 0.372146 | 0.364978 | 0.371965 | 0.371965 | 14,631 |
May 17, 2024 | 0.362655 | 0.372182 | 0.361875 | 0.365161 | 0.365161 | 14,761 |
May 16, 2024 | 0.377174 | 0.377446 | 0.355085 | 0.362655 | 0.362655 | 15,290 |
May 15, 2024 | 0.368197 | 0.377200 | 0.367635 | 0.377174 | 0.377174 | 14,867 |
May 14, 2024 | 0.387973 | 0.388815 | 0.367618 | 0.368197 | 0.368197 | 15,092 |
May 13, 2024 | 0.381619 | 0.389320 | 0.380889 | 0.387973 | 0.387973 | 15,316 |
May 12, 2024 | 0.386520 | 0.391746 | 0.378989 | 0.381619 | 0.381619 | 15,316 |
May 11, 2024 | 0.379656 | 0.387389 | 0.379466 | 0.386520 | 0.386520 | 15,269 |
May 10, 2024 | 0.387895 | 0.389400 | 0.379501 | 0.379656 | 0.379656 | 15,338 |
May 09, 2024 | 0.387639 | 0.389311 | 0.379629 | 0.387895 | 0.387895 | 15,503 |
May 08, 2024 | 0.388553 | 0.388895 | 0.378869 | 0.387639 | 0.387639 | 15,218 |
May 07, 2024 | 0.384064 | 0.389358 | 0.376053 | 0.388553 | 0.388553 | 15,458 |
May 06, 2024 | 0.383733 | 0.384841 | 0.375645 | 0.384064 | 0.384064 | 15,199 |
May 05, 2024 | 0.383195 | 0.386321 | 0.375471 | 0.383733 | 0.383733 | 14,996 |
May 04, 2024 | 0.383132 | 0.383403 | 0.375447 | 0.383195 | 0.383195 | 15,004 |
May 03, 2024 | 0.382360 | 0.383633 | 0.374765 | 0.383132 | 0.383132 | 15,236 |
May 02, 2024 | 0.373087 | 0.382971 | 0.373029 | 0.382360 | 0.382360 | 14,986 |
May 01, 2024 | 0.386236 | 0.386947 | 0.372904 | 0.373087 | 0.373087 | 15,469 |
Apr 30, 2024 | 0.398516 | 0.400332 | 0.378707 | 0.386236 | 0.386236 | 15,471 |
Apr 29, 2024 | 0.405608 | 0.407601 | 0.390075 | 0.398516 | 0.398516 | 11,133 |
Apr 28, 2024 | 0.402289 | 0.409960 | 0.397322 | 0.405608 | 0.405608 | 13,402 |
Apr 27, 2024 | 0.402443 | 0.410322 | 0.401955 | 0.402289 | 0.402289 | 16,383 |
Apr 26, 2024 | 0.402042 | 0.411140 | 0.401360 | 0.402443 | 0.402443 | 14,701 |
Apr 25, 2024 | 0.404414 | 0.410642 | 0.401148 | 0.402042 | 0.402042 | 15,498 |
Apr 24, 2024 | 0.385332 | 0.419078 | 0.377857 | 0.404414 | 0.404414 | 16,455 |
Apr 23, 2024 | 0.373359 | 0.385664 | 0.372428 | 0.385332 | 0.385332 | 14,987 |
Apr 22, 2024 | 0.380377 | 0.381673 | 0.372764 | 0.373359 | 0.373359 | 14,833 |
Apr 21, 2024 | 0.375725 | 0.382670 | 0.373307 | 0.380377 | 0.380377 | 9,066 |
Apr 20, 2024 | 0.381330 | 0.381897 | 0.373763 | 0.375725 | 0.375725 | 14,837 |
Apr 19, 2024 | 0.406039 | 0.413731 | 0.371662 | 0.381330 | 0.381330 | 15,940 |
Apr 18, 2024 | 0.415008 | 0.415470 | 0.405593 | 0.406039 | 0.406039 | 16,922 |
Apr 17, 2024 | 0.406717 | 0.415856 | 0.405759 | 0.415008 | 0.415008 | 16,291 |
Apr 16, 2024 | 0.419060 | 0.419287 | 0.406170 | 0.406717 | 0.406717 | 16,196 |
Apr 15, 2024 | 0.416584 | 0.425839 | 0.410868 | 0.419060 | 0.419060 | 16,738 |
Apr 14, 2024 | 0.411428 | 0.425621 | 0.410580 | 0.416584 | 0.416584 | 11,883 |
Apr 13, 2024 | 0.433455 | 0.441538 | 0.407793 | 0.411428 | 0.411428 | 14,415 |
Apr 12, 2024 | 0.498885 | 0.500740 | 0.433085 | 0.433455 | 0.433455 | 18,831 |
Apr 11, 2024 | 0.558156 | 0.564707 | 0.480233 | 0.498885 | 0.498885 | 19,813 |
Apr 10, 2024 | 0.438282 | 0.564723 | 0.435257 | 0.558156 | 0.558156 | 30,540 |
Apr 09, 2024 | 0.461691 | 0.461800 | 0.416417 | 0.438282 | 0.438282 | 19,297 |
Apr 08, 2024 | 0.455441 | 0.463926 | 0.452723 | 0.461691 | 0.461691 | 18,087 |
Apr 07, 2024 | 0.458678 | 0.467111 | 0.452725 | 0.455441 | 0.455441 | 18,260 |
Apr 06, 2024 | 0.466875 | 0.467210 | 0.458253 | 0.458678 | 0.458678 | 18,385 |
Apr 05, 2024 | 0.460028 | 0.468746 | 0.458318 | 0.466875 | 0.466875 | 18,045 |
Apr 04, 2024 | 0.468541 | 0.469896 | 0.458945 | 0.460028 | 0.460028 | 18,722 |
Apr 03, 2024 | 0.491748 | 0.492027 | 0.459587 | 0.468541 | 0.468541 | 18,738 |
Apr 02, 2024 | 0.521976 | 0.529773 | 0.483080 | 0.491748 | 0.491748 | 19,736 |
Apr 01, 2024 | 0.523265 | 0.534761 | 0.520585 | 0.521976 | 0.521976 | 20,163 |
Mar 31, 2024 | 0.544502 | 0.553899 | 0.522971 | 0.523265 | 0.523265 | 20,903 |
Mar 30, 2024 | 0.553635 | 0.553973 | 0.544264 | 0.544502 | 0.544502 | 21,215 |
Mar 29, 2024 | 0.549628 | 0.556148 | 0.539769 | 0.553635 | 0.553635 | 21,186 |
Mar 28, 2024 | 0.538385 | 0.569519 | 0.529198 | 0.549628 | 0.549628 | 21,329 |
Mar 27, 2024 | 0.521772 | 0.540364 | 0.514513 | 0.538385 | 0.538385 | 20,358 |
Mar 26, 2024 | 0.524193 | 0.525371 | 0.514936 | 0.521772 | 0.521772 | 20,274 |
Mar 25, 2024 | 0.520166 | 0.531926 | 0.514979 | 0.524193 | 0.524193 | 20,242 |
Mar 24, 2024 | 0.521618 | 0.531668 | 0.519331 | 0.520166 | 0.520166 | 21,109 |
Mar 23, 2024 | 0.530542 | 0.531155 | 0.520393 | 0.521618 | 0.521618 | 21,060 |
Mar 22, 2024 | 0.534652 | 0.543705 | 0.513822 | 0.530542 | 0.530542 | 21,535 |
Mar 21, 2024 | 0.505370 | 0.571099 | 0.496251 | 0.534652 | 0.534652 | 23,803 |
Mar 20, 2024 | 0.451132 | 0.548395 | 0.450366 | 0.505370 | 0.505370 | 23,724 |
Mar 19, 2024 | 0.500858 | 0.509652 | 0.446665 | 0.451132 | 0.451132 | 18,407 |
Mar 18, 2024 | 0.485767 | 0.510330 | 0.481906 | 0.500858 | 0.500858 | 19,874 |
Mar 17, 2024 | 0.437978 | 0.510585 | 0.429857 | 0.493996 | 0.493996 | 21,261 |
Mar 16, 2024 | 0.458704 | 0.459327 | 0.429681 | 0.437978 | 0.437978 | 18,147 |
Mar 15, 2024 | 0.482268 | 0.483059 | 0.449211 | 0.458704 | 0.458704 | 18,219 |
Mar 14, 2024 | 0.511592 | 0.511592 | 0.473049 | 0.482268 | 0.482268 | 19,689 |
Mar 13, 2024 | 0.427550 | 0.595573 | 0.418337 | 0.511592 | 0.511592 | 23,375 |
Mar 12, 2024 | 0.412479 | 0.427596 | 0.402804 | 0.427550 | 0.427550 | 16,277 |
Mar 11, 2024 | 0.403952 | 0.413211 | 0.403952 | 0.412479 | 0.412479 | 16,442 |
Mar 10, 2024 | 0.398918 | 0.415190 | 0.398687 | 0.403952 | 0.403952 | 16,537 |
Mar 09, 2024 | 0.401531 | 0.406481 | 0.397486 | 0.398918 | 0.398918 | 16,549 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |