Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.457318 | 0.457092 | 0.442060 | 0.449512 | 0.449512 | 3,206,015 |
May 01, 2024 | 0.477284 | 0.483597 | 0.433281 | 0.456217 | 0.456217 | 2,719,623 |
Apr 30, 2024 | 0.474751 | 0.480871 | 0.463763 | 0.477147 | 0.477147 | 2,393,319 |
Apr 29, 2024 | 0.504529 | 0.516866 | 0.473520 | 0.474825 | 0.474825 | 2,653,118 |
Apr 28, 2024 | 0.499668 | 0.506275 | 0.486897 | 0.504592 | 0.504592 | 2,209,036 |
Apr 27, 2024 | 0.529464 | 0.531329 | 0.498702 | 0.499412 | 0.499412 | 3,268,346 |
Apr 26, 2024 | 0.524976 | 0.544284 | 0.510577 | 0.530262 | 0.530262 | 3,009,189 |
Apr 25, 2024 | 0.554810 | 0.573091 | 0.519246 | 0.524477 | 0.524477 | 3,782,484 |
Apr 24, 2024 | 0.555452 | 0.567138 | 0.544875 | 0.554086 | 0.554086 | 3,818,942 |
Apr 23, 2024 | 0.546059 | 0.570514 | 0.542439 | 0.555452 | 0.555452 | 3,184,985 |
Apr 22, 2024 | 0.562701 | 0.569700 | 0.541499 | 0.546059 | 0.546059 | 2,644,984 |
Apr 21, 2024 | 0.520299 | 0.569389 | 0.518492 | 0.562955 | 0.562955 | 2,790,421 |
Apr 20, 2024 | 0.497668 | 0.534609 | 0.464792 | 0.520388 | 0.520388 | 3,448,317 |
Apr 19, 2024 | 0.463964 | 0.498809 | 0.460721 | 0.496939 | 0.496939 | 2,697,058 |
Apr 18, 2024 | 0.484196 | 0.484609 | 0.449007 | 0.464098 | 0.464098 | 2,028,643 |
Apr 17, 2024 | 0.472591 | 0.491501 | 0.455127 | 0.484540 | 0.484540 | 2,108,098 |
Apr 16, 2024 | 0.507998 | 0.535203 | 0.467552 | 0.472681 | 0.472681 | 2,741,742 |
Apr 15, 2024 | 0.488054 | 0.516871 | 0.462066 | 0.508289 | 0.508289 | 2,909,495 |
Apr 14, 2024 | 0.560165 | 0.569631 | 0.441063 | 0.488346 | 0.488346 | 4,183,702 |
Apr 13, 2024 | 0.655728 | 0.680432 | 0.540838 | 0.561975 | 0.561975 | 5,135,049 |
Apr 12, 2024 | 0.666746 | 0.676793 | 0.641917 | 0.656265 | 0.656265 | 3,761,153 |
Apr 11, 2024 | 0.653129 | 0.668854 | 0.630912 | 0.666044 | 0.666044 | 5,030,356 |
Apr 10, 2024 | 0.676621 | 0.688140 | 0.651731 | 0.652353 | 0.652353 | 5,234,317 |
Apr 09, 2024 | 0.663020 | 0.695391 | 0.655701 | 0.678512 | 0.678512 | 4,240,958 |
Apr 08, 2024 | 0.630442 | 0.667252 | 0.628987 | 0.663154 | 0.663154 | 4,382,602 |
Apr 07, 2024 | 0.613979 | 0.637397 | 0.613979 | 0.630807 | 0.630807 | 3,165,950 |
Apr 06, 2024 | 0.632761 | 0.634754 | 0.599917 | 0.613877 | 0.613877 | 3,505,940 |
Apr 05, 2024 | 0.596529 | 0.634774 | 0.579395 | 0.632962 | 0.632962 | 3,858,100 |
Apr 04, 2024 | 0.597608 | 0.623069 | 0.582216 | 0.596888 | 0.596888 | 3,877,777 |
Apr 03, 2024 | 0.644733 | 0.646912 | 0.584949 | 0.597257 | 0.597257 | 4,842,292 |
Apr 02, 2024 | 0.659141 | 0.677829 | 0.607803 | 0.646243 | 0.646243 | 5,551,617 |
Apr 01, 2024 | 0.627010 | 0.664793 | 0.620181 | 0.658811 | 0.658811 | 5,226,246 |
Mar 31, 2024 | 0.617394 | 0.660708 | 0.615177 | 0.628146 | 0.628146 | 6,704,272 |
Mar 30, 2024 | 0.652365 | 0.664166 | 0.592537 | 0.617624 | 0.617624 | 7,319,408 |
Mar 29, 2024 | 0.608058 | 0.750536 | 0.597739 | 0.653061 | 0.653061 | 14,648,157 |
Mar 28, 2024 | 0.618643 | 0.650831 | 0.602069 | 0.608304 | 0.608304 | 5,496,738 |
Mar 27, 2024 | 0.608612 | 0.635894 | 0.597929 | 0.619951 | 0.619951 | 4,234,139 |
Mar 26, 2024 | 0.583330 | 0.619832 | 0.580508 | 0.608377 | 0.608377 | 4,576,360 |
Mar 25, 2024 | 0.562236 | 0.586571 | 0.552211 | 0.584576 | 0.584576 | 3,671,309 |
Mar 24, 2024 | 0.551956 | 0.584914 | 0.549983 | 0.562351 | 0.562351 | 4,209,224 |
Mar 23, 2024 | 0.535863 | 0.555116 | 0.522221 | 0.551812 | 0.551812 | 4,151,688 |
Mar 22, 2024 | 0.521849 | 0.551045 | 0.519184 | 0.536347 | 0.536347 | 3,687,281 |
Mar 21, 2024 | 0.511365 | 0.526116 | 0.475544 | 0.522413 | 0.522413 | 4,635,544 |
Mar 20, 2024 | 0.549315 | 0.553521 | 0.504067 | 0.512598 | 0.512598 | 4,406,298 |
Mar 19, 2024 | 0.574383 | 0.578863 | 0.529523 | 0.550723 | 0.550723 | 4,370,620 |
Mar 18, 2024 | 0.545102 | 0.579623 | 0.512642 | 0.574465 | 0.574465 | 4,076,051 |
Mar 17, 2024 | 0.591229 | 0.614957 | 0.533669 | 0.544646 | 0.544646 | 5,261,437 |
Mar 16, 2024 | 0.615882 | 0.635767 | 0.558029 | 0.590525 | 0.590525 | 6,916,197 |
Mar 15, 2024 | 0.632980 | 0.635708 | 0.584548 | 0.616504 | 0.616504 | 4,886,895 |
Mar 14, 2024 | 0.601977 | 0.651075 | 0.601977 | 0.632985 | 0.632985 | 6,454,916 |
Mar 13, 2024 | 0.592809 | 0.617062 | 0.564955 | 0.600626 | 0.600626 | 6,224,897 |
Mar 12, 2024 | 0.571788 | 0.600966 | 0.550115 | 0.593019 | 0.593019 | 4,778,196 |
Mar 11, 2024 | 0.601618 | 0.608474 | 0.563260 | 0.571788 | 0.571788 | 4,250,475 |
Mar 10, 2024 | 0.600551 | 0.614632 | 0.584620 | 0.603618 | 0.603618 | 6,340,639 |
Mar 09, 2024 | 0.559282 | 0.616560 | 0.555934 | 0.602749 | 0.602749 | 9,620,211 |
Mar 08, 2024 | 0.537954 | 0.566950 | 0.525926 | 0.560237 | 0.560237 | 4,611,546 |
Mar 07, 2024 | 0.507427 | 0.543795 | 0.495296 | 0.536572 | 0.536572 | 5,003,524 |
Mar 06, 2024 | 0.545634 | 0.563853 | 0.478243 | 0.507428 | 0.507428 | 5,879,706 |
Mar 05, 2024 | 0.554461 | 0.560352 | 0.528700 | 0.545653 | 0.545653 | 5,527,457 |
Mar 04, 2024 | 0.529098 | 0.570768 | 0.511057 | 0.554226 | 0.554226 | 7,475,187 |
Mar 03, 2024 | 0.501975 | 0.534656 | 0.496817 | 0.529681 | 0.529681 | 5,202,933 |
Mar 02, 2024 | 0.499027 | 0.508125 | 0.494247 | 0.502079 | 0.502079 | 4,163,901 |
Mar 01, 2024 | 0.486086 | 0.532185 | 0.484626 | 0.499412 | 0.499412 | 7,823,073 |
Feb 29, 2024 | 0.500969 | 0.524751 | 0.459989 | 0.486494 | 0.486494 | 5,213,767 |
Feb 28, 2024 | 0.485629 | 0.507128 | 0.484635 | 0.500762 | 0.500762 | 3,566,441 |
Feb 27, 2024 | 0.487673 | 0.503255 | 0.476806 | 0.485687 | 0.485687 | 4,134,719 |
Feb 26, 2024 | 0.477151 | 0.486669 | 0.467442 | 0.484723 | 0.484723 | 3,540,926 |
Feb 25, 2024 | 0.473099 | 0.480855 | 0.468133 | 0.477151 | 0.477151 | 3,061,004 |
Feb 24, 2024 | 0.454384 | 0.486557 | 0.450569 | 0.472230 | 0.472230 | 3,710,324 |
Feb 23, 2024 | 0.449469 | 0.467443 | 0.442992 | 0.455305 | 0.455305 | 3,059,846 |
Feb 22, 2024 | 0.450019 | 0.453656 | 0.427335 | 0.450459 | 0.450459 | 2,862,332 |
Feb 21, 2024 | 0.470897 | 0.478970 | 0.440851 | 0.450197 | 0.450197 | 3,127,093 |
Feb 20, 2024 | 0.471754 | 0.476279 | 0.459330 | 0.470897 | 0.470897 | 2,342,290 |
Feb 19, 2024 | 0.467868 | 0.494993 | 0.463284 | 0.471841 | 0.471841 | 4,747,123 |
Feb 18, 2024 | 0.450560 | 0.468343 | 0.438161 | 0.467868 | 0.467868 | 2,827,617 |
Feb 17, 2024 | 0.452445 | 0.460561 | 0.439103 | 0.449724 | 0.449724 | 2,124,002 |
Feb 16, 2024 | 0.444400 | 0.458429 | 0.438665 | 0.451937 | 0.451937 | 2,616,503 |
Feb 15, 2024 | 0.439901 | 0.446133 | 0.427777 | 0.444400 | 0.444400 | 2,854,408 |
Feb 14, 2024 | 0.415060 | 0.441250 | 0.412872 | 0.439901 | 0.439901 | 3,347,111 |
Feb 13, 2024 | 0.413811 | 0.420260 | 0.400840 | 0.415037 | 0.415037 | 1,925,617 |
Feb 12, 2024 | 0.425143 | 0.433630 | 0.412567 | 0.413753 | 0.413753 | 1,298,976 |
Feb 11, 2024 | 0.415778 | 0.438810 | 0.415123 | 0.425470 | 0.425470 | 2,902,604 |
Feb 10, 2024 | 0.409390 | 0.416839 | 0.404939 | 0.415778 | 0.415778 | 1,752,002 |
Feb 09, 2024 | 0.404872 | 0.416924 | 0.401203 | 0.409259 | 0.409259 | 1,669,573 |
Feb 08, 2024 | 0.397165 | 0.408095 | 0.395617 | 0.404688 | 0.404688 | 1,372,469 |
Feb 07, 2024 | 0.395243 | 0.403865 | 0.391361 | 0.397165 | 0.397165 | 1,566,164 |
Feb 06, 2024 | 0.385866 | 0.396804 | 0.384129 | 0.395580 | 0.395580 | 1,485,509 |
Feb 05, 2024 | 0.394848 | 0.395050 | 0.385466 | 0.386184 | 0.386184 | 1,080,918 |
Feb 04, 2024 | 0.409381 | 0.410891 | 0.392761 | 0.394272 | 0.394272 | 1,493,487 |
Feb 03, 2024 | 0.414835 | 0.421073 | 0.390836 | 0.407623 | 0.407623 | 2,752,114 |
Feb 02, 2024 | 0.398518 | 0.423628 | 0.385154 | 0.415073 | 0.415073 | 2,716,146 |
Feb 01, 2024 | 0.403803 | 0.409226 | 0.390673 | 0.399978 | 0.399978 | 1,541,728 |
Jan 31, 2024 | 0.405680 | 0.419152 | 0.401158 | 0.403359 | 0.403359 | 2,361,366 |
Jan 30, 2024 | 0.387483 | 0.413590 | 0.385717 | 0.405680 | 0.405680 | 2,103,875 |
Jan 29, 2024 | 0.392929 | 0.398162 | 0.384571 | 0.386509 | 0.386509 | 1,424,778 |
Jan 28, 2024 | 0.400076 | 0.401798 | 0.388078 | 0.394749 | 0.394749 | 1,777,881 |
Jan 27, 2024 | 0.391214 | 0.409036 | 0.384136 | 0.400456 | 0.400456 | 2,576,374 |
Jan 26, 2024 | 0.388587 | 0.462294 | 0.380341 | 0.391214 | 0.391214 | 10,771,807 |
Jan 25, 2024 | 0.372649 | 0.391359 | 0.368494 | 0.389687 | 0.389687 | 1,583,237 |
Jan 24, 2024 | 0.377165 | 0.391405 | 0.359326 | 0.372649 | 0.372649 | 2,751,905 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |