Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.0920 | 0.0930 | 0.0900 | 0.0930 | 0.0930 | 67,143,300 |
May 03, 2024 | 0.0950 | 0.0950 | 0.0910 | 0.0920 | 0.0920 | 392,248,587 |
May 02, 2024 | 0.0970 | 0.0980 | 0.0920 | 0.0950 | 0.0950 | 602,089,200 |
Apr 30, 2024 | 0.0930 | 0.0980 | 0.0910 | 0.0980 | 0.0980 | 786,041,500 |
Apr 29, 2024 | 0.0900 | 0.0950 | 0.0900 | 0.0930 | 0.0930 | 1,087,202,100 |
Apr 26, 2024 | 0.0870 | 0.0900 | 0.0850 | 0.0890 | 0.0890 | 577,288,800 |
Apr 25, 2024 | 0.0860 | 0.0890 | 0.0850 | 0.0880 | 0.0880 | 455,347,400 |
Apr 24, 2024 | 0.0840 | 0.0870 | 0.0830 | 0.0860 | 0.0860 | 729,149,500 |
Apr 23, 2024 | 0.0830 | 0.0840 | 0.0800 | 0.0830 | 0.0830 | 576,389,300 |
Apr 22, 2024 | 0.0770 | 0.0830 | 0.0760 | 0.0830 | 0.0830 | 969,778,500 |
Apr 19, 2024 | 0.0750 | 0.0780 | 0.0740 | 0.0770 | 0.0770 | 517,827,000 |
Apr 18, 2024 | 0.0780 | 0.0790 | 0.0750 | 0.0760 | 0.0760 | 754,851,138 |
Apr 17, 2024 | 0.0780 | 0.0800 | 0.0770 | 0.0770 | 0.0770 | 531,138,346 |
Apr 16, 2024 | 0.0780 | 0.0800 | 0.0760 | 0.0780 | 0.0780 | 822,822,500 |
Apr 15, 2024 | 0.0810 | 0.0820 | 0.0770 | 0.0780 | 0.0780 | 693,438,700 |
Apr 12, 2024 | 0.0840 | 0.0850 | 0.0810 | 0.0810 | 0.0810 | 291,245,800 |
Apr 11, 2024 | 0.0850 | 0.0860 | 0.0830 | 0.0840 | 0.0840 | 621,131,600 |
Apr 09, 2024 | 0.0860 | 0.0880 | 0.0850 | 0.0860 | 0.0860 | 339,602,100 |
Apr 08, 2024 | 0.0850 | 0.0870 | 0.0830 | 0.0850 | 0.0850 | 383,313,100 |
Apr 05, 2024 | 0.0850 | 0.0860 | 0.0830 | 0.0840 | 0.0840 | 357,415,200 |
Apr 04, 2024 | 0.0860 | 0.0880 | 0.0850 | 0.0850 | 0.0850 | 326,984,600 |
Apr 03, 2024 | 0.0840 | 0.0880 | 0.0830 | 0.0850 | 0.0850 | 437,891,800 |
Apr 02, 2024 | 0.0870 | 0.0890 | 0.0820 | 0.0840 | 0.0840 | 856,785,000 |
Apr 01, 2024 | 0.0800 | 0.0870 | 0.0800 | 0.0870 | 0.0870 | 1,083,911,900 |
Mar 28, 2024 | 0.0790 | 0.0800 | 0.0780 | 0.0790 | 0.0790 | 279,124,200 |
Mar 27, 2024 | 0.0810 | 0.0820 | 0.0780 | 0.0790 | 0.0790 | 480,864,135 |
Mar 26, 2024 | 0.0790 | 0.0830 | 0.0780 | 0.0810 | 0.0810 | 953,448,800 |
Mar 25, 2024 | 0.0800 | 0.0810 | 0.0760 | 0.0780 | 0.0780 | 741,371,591 |
Mar 22, 2024 | 0.0800 | 0.0810 | 0.0780 | 0.0790 | 0.0790 | 462,862,600 |
Mar 21, 2024 | 0.0800 | 0.0810 | 0.0790 | 0.0800 | 0.0800 | 430,562,500 |
Mar 20, 2024 | 0.0800 | 0.0820 | 0.0770 | 0.0790 | 0.0790 | 1,169,456,100 |
Mar 19, 2024 | 0.0800 | 0.0820 | 0.0780 | 0.0790 | 0.0790 | 880,100,500 |
Mar 18, 2024 | 0.0890 | 0.0900 | 0.0790 | 0.0810 | 0.0810 | 1,837,112,000 |
Mar 15, 2024 | 0.0920 | 0.0950 | 0.0890 | 0.0890 | 0.0890 | 716,540,600 |
Mar 14, 2024 | 0.0950 | 0.0960 | 0.0920 | 0.0920 | 0.0920 | 443,991,100 |
Mar 13, 2024 | 0.0920 | 0.0960 | 0.0910 | 0.0940 | 0.0940 | 472,196,332 |
Mar 12, 2024 | 0.0900 | 0.0930 | 0.0900 | 0.0920 | 0.0920 | 338,030,300 |
Mar 11, 2024 | 0.0900 | 0.0920 | 0.0890 | 0.0910 | 0.0910 | 231,031,300 |
Mar 08, 2024 | 0.0910 | 0.0920 | 0.0890 | 0.0910 | 0.0910 | 254,945,700 |
Mar 07, 2024 | 0.0910 | 0.0920 | 0.0880 | 0.0900 | 0.0900 | 379,333,500 |
Mar 06, 2024 | 0.0890 | 0.0920 | 0.0890 | 0.0910 | 0.0910 | 364,394,600 |
Mar 05, 2024 | 0.0920 | 0.0930 | 0.0880 | 0.0890 | 0.0890 | 426,399,900 |
Mar 04, 2024 | 0.0960 | 0.0960 | 0.0910 | 0.0920 | 0.0920 | 503,080,400 |
Mar 01, 2024 | 0.0910 | 0.0960 | 0.0900 | 0.0950 | 0.0950 | 873,783,200 |
Feb 29, 2024 | 0.0880 | 0.0900 | 0.0870 | 0.0900 | 0.0900 | 544,519,300 |
Feb 28, 2024 | 0.0900 | 0.0940 | 0.0860 | 0.0870 | 0.0870 | 931,974,500 |
Feb 27, 2024 | 0.0910 | 0.0920 | 0.0880 | 0.0900 | 0.0900 | 686,597,700 |
Feb 26, 2024 | 0.0900 | 0.0930 | 0.0880 | 0.0910 | 0.0910 | 873,478,600 |
Feb 23, 2024 | 0.1000 | 0.1010 | 0.0930 | 0.0930 | 0.0930 | 608,493,700 |
Feb 22, 2024 | 0.1000 | 0.1020 | 0.0980 | 0.1000 | 0.1000 | 333,913,900 |
Feb 21, 2024 | 0.0970 | 0.1040 | 0.0970 | 0.1000 | 0.1000 | 1,020,986,500 |
Feb 20, 2024 | 0.0900 | 0.0990 | 0.0890 | 0.0970 | 0.0970 | 1,056,609,200 |
Feb 19, 2024 | 0.0940 | 0.0960 | 0.0890 | 0.0900 | 0.0900 | 637,932,700 |
Feb 16, 2024 | 0.0870 | 0.0950 | 0.0850 | 0.0930 | 0.0930 | 18,520,037 |
Feb 15, 2024 | 0.0870 | 0.0890 | 0.0850 | 0.0860 | 0.0860 | 583,273,400 |
Feb 14, 2024 | 0.0890 | 0.0890 | 0.0850 | 0.0860 | 0.0860 | 459,565,900 |
Feb 13, 2024 | 0.0880 | 0.0910 | 0.0870 | 0.0890 | 0.0890 | 401,120,900 |
Feb 09, 2024 | 0.0890 | 0.0910 | 0.0860 | 0.0870 | 0.0870 | 415,757,800 |
Feb 08, 2024 | 0.0920 | 0.0940 | 0.0890 | 0.0900 | 0.0900 | 444,531,600 |
Feb 07, 2024 | 0.0970 | 0.0980 | 0.0920 | 0.0920 | 0.0920 | 375,469,300 |
Feb 06, 2024 | 0.0980 | 0.0990 | 0.0960 | 0.0960 | 0.0960 | 290,013,000 |
Feb 05, 2024 | 0.1000 | 0.1010 | 0.0950 | 0.0960 | 0.0960 | 602,338,700 |
Feb 02, 2024 | 0.1010 | 0.1020 | 0.1000 | 0.1000 | 0.1000 | 308,575,900 |
Feb 01, 2024 | 0.1000 | 0.1010 | 0.0990 | 0.1000 | 0.1000 | 358,939,900 |
Jan 31, 2024 | 0.1040 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 591,603,100 |
Jan 30, 2024 | 0.1060 | 0.1070 | 0.1040 | 0.1050 | 0.1050 | 350,541,400 |
Jan 29, 2024 | 0.1060 | 0.1080 | 0.1050 | 0.1080 | 0.1080 | 300,072,800 |
Jan 26, 2024 | 0.1050 | 0.1070 | 0.1040 | 0.1040 | 0.1040 | 128,101,900 |
Jan 25, 2024 | 0.1070 | 0.1070 | 0.1040 | 0.1050 | 0.1050 | 139,184,100 |
Jan 24, 2024 | 0.1050 | 0.1070 | 0.1030 | 0.1060 | 0.1060 | 364,171,100 |
Jan 23, 2024 | 0.1080 | 0.1090 | 0.1040 | 0.1040 | 0.1040 | 343,766,300 |
Jan 22, 2024 | 0.1120 | 0.1130 | 0.1070 | 0.1070 | 0.1070 | 434,364,950 |
Jan 19, 2024 | 0.1150 | 0.1160 | 0.1110 | 0.1120 | 0.1120 | 310,144,900 |
Jan 18, 2024 | 0.1130 | 0.1150 | 0.1130 | 0.1140 | 0.1140 | 143,854,200 |
Jan 17, 2024 | 0.1130 | 0.1150 | 0.1130 | 0.1130 | 0.1130 | 235,890,200 |
Jan 16, 2024 | 0.1140 | 0.1140 | 0.1120 | 0.1130 | 0.1130 | 105,588,200 |
Jan 15, 2024 | 0.1130 | 0.1140 | 0.1120 | 0.1140 | 0.1140 | 89,053,900 |
Jan 12, 2024 | 0.1120 | 0.1140 | 0.1110 | 0.1130 | 0.1130 | 191,275,200 |
Jan 11, 2024 | 0.1100 | 0.1130 | 0.1100 | 0.1120 | 0.1120 | 171,564,200 |
Jan 10, 2024 | 0.1130 | 0.1130 | 0.1100 | 0.1110 | 0.1110 | 219,839,152 |
Jan 09, 2024 | 0.1120 | 0.1130 | 0.1110 | 0.1130 | 0.1130 | 94,924,500 |
Jan 08, 2024 | 0.1130 | 0.1140 | 0.1120 | 0.1120 | 0.1120 | 89,392,400 |
Jan 05, 2024 | 0.1130 | 0.1150 | 0.1120 | 0.1130 | 0.1130 | 231,416,400 |
Jan 04, 2024 | 0.1140 | 0.1150 | 0.1120 | 0.1130 | 0.1130 | 249,771,400 |
Jan 03, 2024 | 0.1190 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 222,008,900 |
Jan 02, 2024 | 0.1180 | 0.1200 | 0.1180 | 0.1200 | 0.1200 | 195,876,713 |
Dec 29, 2023 | 0.1190 | 0.1200 | 0.1170 | 0.1180 | 0.1180 | 284,052,500 |
Dec 28, 2023 | 0.1150 | 0.1180 | 0.1150 | 0.1180 | 0.1180 | 212,147,200 |
Dec 27, 2023 | 0.1130 | 0.1150 | 0.1130 | 0.1150 | 0.1150 | 89,244,600 |
Dec 26, 2023 | 0.1130 | 0.1140 | 0.1120 | 0.1130 | 0.1130 | 75,712,800 |
Dec 22, 2023 | 0.1130 | 0.1140 | 0.1110 | 0.1120 | 0.1120 | 263,722,800 |
Dec 21, 2023 | 0.1090 | 0.1140 | 0.1080 | 0.1130 | 0.1130 | 279,731,400 |
Dec 20, 2023 | 0.1070 | 0.1100 | 0.1070 | 0.1100 | 0.1100 | 152,839,200 |
Dec 19, 2023 | 0.1080 | 0.1080 | 0.1060 | 0.1080 | 0.1080 | 176,911,300 |
Dec 18, 2023 | 0.1070 | 0.1090 | 0.1050 | 0.1080 | 0.1080 | 183,415,722 |
Dec 15, 2023 | 0.1050 | 0.1080 | 0.1040 | 0.1070 | 0.1070 | 206,627,400 |
Dec 14, 2023 | 0.1060 | 0.1070 | 0.1040 | 0.1050 | 0.1050 | 221,181,000 |
Dec 13, 2023 | 0.1080 | 0.1090 | 0.1050 | 0.1050 | 0.1050 | 128,210,917 |
Dec 12, 2023 | 0.1080 | 0.1100 | 0.1070 | 0.1080 | 0.1080 | 267,009,100 |
Dec 11, 2023 | 0.1100 | 0.1110 | 0.1070 | 0.1080 | 0.1080 | 312,781,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |