Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 05, 2024 | 0.333100 | 0.333100 | 0.333100 | 0.333100 | 0.333100 | 121,515 |
May 04, 2024 | - | - | - | - | - | - |
May 03, 2024 | 0.299045 | 0.334077 | 0.297193 | 0.327771 | 0.327771 | 171,758 |
May 02, 2024 | 0.297304 | 0.304838 | 0.286241 | 0.299032 | 0.299032 | 113,184 |
May 01, 2024 | 0.312189 | 0.324775 | 0.285141 | 0.297299 | 0.297299 | 249,901 |
Apr 30, 2024 | 0.344298 | 0.348962 | 0.300571 | 0.312146 | 0.312146 | 135,949 |
Apr 29, 2024 | 0.365587 | 0.366787 | 0.337580 | 0.344262 | 0.344262 | 127,191 |
Apr 28, 2024 | 0.370134 | 0.374538 | 0.364232 | 0.365615 | 0.365615 | 155,148 |
Apr 27, 2024 | 0.358232 | 0.385842 | 0.351642 | 0.370132 | 0.370132 | 170,878 |
Apr 26, 2024 | 0.374992 | 0.388865 | 0.357843 | 0.358232 | 0.358232 | 163,437 |
Apr 25, 2024 | 0.373213 | 0.380432 | 0.355779 | 0.374992 | 0.374992 | 167,996 |
Apr 24, 2024 | 0.384414 | 0.387390 | 0.369394 | 0.373167 | 0.373167 | 175,065 |
Apr 23, 2024 | 0.409440 | 0.414222 | 0.370420 | 0.384414 | 0.384414 | 205,418 |
Apr 22, 2024 | 0.348598 | 46.754940 | 0.347725 | 0.409440 | 0.409440 | 205,691 |
Apr 21, 2024 | 0.351081 | 0.365988 | 0.337397 | 0.348598 | 0.348598 | 111,684 |
Apr 20, 2024 | 0.322337 | 0.351216 | 0.320617 | 0.351081 | 0.351081 | 190,008 |
Apr 19, 2024 | 0.338494 | 0.338741 | 0.314229 | 0.322337 | 0.322337 | 230,934 |
Apr 18, 2024 | 0.324659 | 0.347207 | 0.318470 | 0.338494 | 0.338494 | 188,426 |
Apr 17, 2024 | 0.335525 | 0.335760 | 0.311769 | 0.324589 | 0.324589 | 182,813 |
Apr 16, 2024 | 0.308700 | 0.335699 | 0.302753 | 0.335525 | 0.335525 | 219,888 |
Apr 15, 2024 | 0.335145 | 0.348428 | 0.304725 | 0.308794 | 0.308794 | 231,366 |
Apr 14, 2024 | 0.314311 | 0.335033 | 0.296410 | 0.334981 | 0.334981 | 270,219 |
Apr 13, 2024 | 0.375466 | 0.375466 | 0.263352 | 0.314311 | 0.314311 | 410,482 |
Apr 12, 2024 | 0.437379 | 0.446455 | 0.363331 | 0.375466 | 0.375466 | 317,656 |
Apr 11, 2024 | 0.459283 | 0.465688 | 0.435115 | 0.437265 | 0.437265 | 163,714 |
Apr 10, 2024 | 0.476623 | 0.476629 | 0.439253 | 0.459283 | 0.459283 | 234,666 |
Apr 09, 2024 | 0.458234 | 0.492337 | 0.445892 | 0.476623 | 0.476623 | 420,985 |
Apr 08, 2024 | 0.413839 | 0.469481 | 0.413183 | 0.458402 | 0.458402 | 275,993 |
Apr 07, 2024 | 0.417495 | 0.442352 | 0.411193 | 0.413839 | 0.413839 | 185,403 |
Apr 06, 2024 | 0.439738 | 0.449887 | 0.411682 | 0.417498 | 0.417498 | 243,952 |
Apr 05, 2024 | 0.399924 | 0.464551 | 0.396461 | 0.439759 | 0.439759 | 321,379 |
Apr 04, 2024 | 0.399014 | 0.425861 | 0.388677 | 0.399939 | 0.399939 | 244,491 |
Apr 03, 2024 | 0.391398 | 0.452164 | 0.387173 | 0.399014 | 0.399014 | 369,973 |
Apr 02, 2024 | 0.436052 | 0.443177 | 0.385572 | 0.391355 | 0.391355 | 314,437 |
Apr 01, 2024 | 0.471030 | 0.474770 | 0.428524 | 0.436052 | 0.436052 | 304,642 |
Mar 31, 2024 | 0.469561 | 0.487292 | 0.464285 | 0.471030 | 0.471030 | 259,276 |
Mar 30, 2024 | 0.468259 | 0.504628 | 0.463572 | 0.469561 | 0.469561 | 330,221 |
Mar 29, 2024 | 0.513867 | 0.516674 | 0.456807 | 0.468259 | 0.468259 | 463,924 |
Mar 28, 2024 | 0.515939 | 0.531247 | 0.501784 | 0.513836 | 0.513836 | 473,572 |
Mar 27, 2024 | 0.520066 | 0.575419 | 0.501900 | 0.516070 | 0.516070 | 1,452,588 |
Mar 26, 2024 | 0.423315 | 0.529090 | 0.417691 | 0.520066 | 0.520066 | 866,719 |
Mar 25, 2024 | 0.377772 | 0.431169 | 0.377772 | 0.423315 | 0.423315 | 305,333 |
Mar 24, 2024 | 0.359312 | 0.382027 | 0.349173 | 0.377772 | 0.377772 | 179,436,625 |
Mar 23, 2024 | 0.345367 | 0.367810 | 0.338272 | 0.359312 | 0.359312 | 151,964 |
Mar 22, 2024 | 0.350992 | 0.365844 | 0.340808 | 0.345367 | 0.345367 | 202,184 |
Mar 21, 2024 | 0.379676 | 0.381277 | 0.350662 | 0.351067 | 0.351067 | 258,314 |
Mar 20, 2024 | 0.346904 | 0.384146 | 0.331661 | 0.379626 | 0.379626 | 383,703 |
Mar 19, 2024 | 0.395517 | 0.396020 | 0.345948 | 0.346611 | 0.346611 | 387,171 |
Mar 18, 2024 | 0.489149 | 0.490134 | 0.383338 | 0.395517 | 0.395517 | 456,851 |
Mar 17, 2024 | 0.391318 | 0.495278 | 0.390674 | 0.486129 | 0.486129 | 360,059 |
Mar 16, 2024 | 0.432899 | 0.469797 | 0.387745 | 0.391315 | 0.391315 | 283,353 |
Mar 15, 2024 | 0.504427 | 0.516879 | 0.420097 | 0.432672 | 0.432672 | 442,896 |
Mar 14, 2024 | 0.489003 | 0.505818 | 0.456009 | 0.503326 | 0.503326 | 585,180 |
Mar 13, 2024 | 0.494431 | 0.533680 | 0.474278 | 0.489003 | 0.489003 | 661,981 |
Mar 12, 2024 | 0.446791 | 0.494428 | 0.421508 | 0.494323 | 0.494323 | 794,014 |
Mar 11, 2024 | 0.343568 | 0.459262 | 0.338167 | 0.446651 | 0.446651 | 1,062,905 |
Mar 10, 2024 | 0.362391 | 0.366674 | 0.339494 | 0.343567 | 0.343567 | 219,907 |
Mar 09, 2024 | 0.332881 | 0.373847 | 0.331461 | 0.362390 | 0.362390 | 396,208 |
Mar 08, 2024 | 0.316552 | 0.333119 | 0.301727 | 0.332472 | 0.332472 | 269,760 |
Mar 07, 2024 | 0.334799 | 0.350337 | 0.310170 | 0.316428 | 0.316428 | 484,625 |
Mar 06, 2024 | 0.246240 | 0.343037 | 0.241041 | 0.334799 | 0.334799 | 439,847 |
Mar 05, 2024 | 0.262684 | 0.268739 | 0.233963 | 0.246239 | 0.246239 | 214,796 |
Mar 04, 2024 | 0.264300 | 0.278837 | 0.259961 | 0.262687 | 0.262687 | 226,470 |
Mar 03, 2024 | 0.267036 | 0.269609 | 0.246299 | 0.264300 | 0.264300 | 263,230 |
Mar 02, 2024 | 0.239710 | 0.267050 | 0.238644 | 0.267050 | 0.267050 | 208,299 |
Mar 01, 2024 | 0.240529 | 0.247362 | 0.238628 | 0.239254 | 0.239254 | 198,625 |
Feb 29, 2024 | 0.249551 | 0.256728 | 0.237607 | 0.240581 | 0.240581 | 233,399 |
Feb 28, 2024 | 0.258001 | 0.260806 | 0.240082 | 0.249640 | 0.249640 | 304,982 |
Feb 27, 2024 | 0.262281 | 0.265867 | 0.250563 | 0.258530 | 0.258530 | 164,477 |
Feb 26, 2024 | 0.237822 | 0.267483 | 0.235242 | 0.262281 | 0.262281 | 299,056 |
Feb 25, 2024 | 0.246429 | 0.246429 | 0.235892 | 0.237825 | 0.237825 | 157,375 |
Feb 24, 2024 | 0.212918 | 0.246501 | 0.212716 | 0.246429 | 0.246429 | 192,362 |
Feb 23, 2024 | 0.213166 | 0.217769 | 0.203996 | 0.212891 | 0.212891 | 161,067 |
Feb 22, 2024 | 0.213123 | 0.217290 | 0.206885 | 0.213075 | 0.213075 | 169,121 |
Feb 21, 2024 | 0.234573 | 0.234743 | 0.204679 | 0.213127 | 0.213127 | 205,447 |
Feb 20, 2024 | 0.238085 | 0.243596 | 0.224644 | 0.234447 | 0.234447 | 208,976 |
Feb 19, 2024 | 0.247118 | 0.251772 | 0.237419 | 0.237946 | 0.237946 | 153,477 |
Feb 18, 2024 | 0.231802 | 0.247803 | 0.223069 | 0.247212 | 0.247212 | 295,853 |
Feb 17, 2024 | 0.232786 | 0.233626 | 0.224991 | 0.231719 | 0.231719 | 156,385 |
Feb 16, 2024 | 0.233587 | 0.250276 | 0.225029 | 0.232778 | 0.232778 | 267,467 |
Feb 15, 2024 | 0.231223 | 0.237420 | 0.228487 | 0.233457 | 0.233457 | 227,413 |
Feb 14, 2024 | 0.215564 | 0.236272 | 0.210184 | 0.231231 | 0.231231 | 258,151 |
Feb 13, 2024 | 0.222448 | 0.227296 | 0.212308 | 0.215474 | 0.215474 | 175,251 |
Feb 12, 2024 | 0.203291 | 0.223304 | 0.201234 | 0.222256 | 0.222256 | 249,376 |
Feb 11, 2024 | 0.206809 | 0.212660 | 0.200910 | 0.203262 | 0.203262 | 202,533 |
Feb 10, 2024 | 0.203014 | 0.208747 | 0.198902 | 0.206834 | 0.206834 | 140,680 |
Feb 09, 2024 | 0.196635 | 0.204797 | 0.196315 | 0.202963 | 0.202963 | 169,520 |
Feb 08, 2024 | 0.194557 | 0.199646 | 0.190857 | 0.196632 | 0.196632 | 165,381 |
Feb 07, 2024 | 0.183057 | 0.194704 | 0.177430 | 0.194554 | 0.194554 | 154,657 |
Feb 06, 2024 | 0.180440 | 0.184755 | 0.177622 | 0.182981 | 0.182981 | 135,974 |
Feb 05, 2024 | 0.196990 | 0.197219 | 0.179631 | 0.180440 | 0.180440 | 200,203 |
Feb 04, 2024 | 0.194962 | 0.197694 | 0.192767 | 0.196987 | 0.196987 | 143,358 |
Feb 03, 2024 | 0.204901 | 0.206112 | 0.194725 | 0.195066 | 0.195066 | 171,539 |
Feb 02, 2024 | 0.204209 | 0.207526 | 0.200894 | 0.205387 | 0.205387 | 178,830 |
Feb 01, 2024 | 0.201695 | 0.207699 | 0.196037 | 0.204322 | 0.204322 | 158,643 |
Jan 31, 2024 | 0.214812 | 0.214849 | 0.201060 | 0.201685 | 0.201685 | 184,619 |
Jan 30, 2024 | 0.215394 | 0.225003 | 0.210851 | 0.214851 | 0.214851 | 157,903 |
Jan 29, 2024 | 0.206741 | 0.216191 | 0.205577 | 0.215369 | 0.215369 | 173,545 |
Jan 28, 2024 | 0.204487 | 0.215298 | 0.203854 | 0.206772 | 0.206772 | 185,191 |
Jan 27, 2024 | 0.209969 | 0.211275 | 0.197556 | 0.204493 | 0.204493 | 188,689 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |