Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 27, 2024 | 0.014903 | 0.014954 | 0.014903 | 0.014935 | 0.014935 | 14,742 |
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | 0.016136 | 0.016196 | 0.014224 | 0.014702 | 0.014702 | 14,721 |
Apr 24, 2024 | 0.016167 | 0.016340 | 0.015977 | 0.016135 | 0.016135 | 13,833 |
Apr 23, 2024 | 0.016368 | 0.016415 | 0.016000 | 0.016147 | 0.016147 | 14,742 |
Apr 22, 2024 | 0.015031 | 0.016513 | 0.014800 | 0.016407 | 0.016407 | 14,123 |
Apr 21, 2024 | 0.015227 | 0.015564 | 0.014893 | 0.015031 | 0.015031 | 13,958 |
Apr 20, 2024 | 0.016128 | 0.016635 | 0.015108 | 0.015227 | 0.015227 | 15,318 |
Apr 19, 2024 | 0.014505 | 0.016482 | 0.014313 | 0.016100 | 0.016100 | 15,610 |
Apr 18, 2024 | 0.015166 | 0.015247 | 0.014491 | 0.014505 | 0.014505 | 15,314 |
Apr 17, 2024 | 0.015011 | 0.015569 | 0.014898 | 0.015166 | 0.015166 | 16,348 |
Apr 16, 2024 | 0.015269 | 0.015306 | 0.014977 | 0.015011 | 0.015011 | 15,633 |
Apr 15, 2024 | 0.015656 | 0.016756 | 0.015136 | 0.015221 | 0.015221 | 13,765 |
Apr 14, 2024 | 0.012968 | 0.015842 | 0.012965 | 0.015656 | 0.015656 | 10,247 |
Apr 13, 2024 | 0.016229 | 0.016425 | 0.011226 | 0.012968 | 0.012968 | 15,753 |
Apr 12, 2024 | 0.017368 | 0.018285 | 0.016083 | 0.016229 | 0.016229 | 14,786 |
Apr 11, 2024 | 0.018929 | 0.019096 | 0.017225 | 0.017368 | 0.017368 | 13,861 |
Apr 10, 2024 | 0.017639 | 0.023843 | 0.017422 | 0.018879 | 0.018879 | 16,477 |
Apr 09, 2024 | 0.019398 | 0.020988 | 0.017098 | 0.017590 | 0.017590 | 13,265 |
Apr 08, 2024 | 0.017692 | 0.019997 | 0.017654 | 0.019398 | 0.019398 | 9,453 |
Apr 07, 2024 | 0.017241 | 0.018060 | 0.017179 | 0.017672 | 0.017672 | 15,739 |
Apr 06, 2024 | 0.017292 | 0.017307 | 0.017069 | 0.017241 | 0.017241 | 15,954 |
Apr 05, 2024 | 0.017407 | 0.017693 | 0.017243 | 0.017292 | 0.017292 | 14,931 |
Apr 04, 2024 | 0.018104 | 0.018171 | 0.017303 | 0.017445 | 0.017445 | 16,577 |
Apr 03, 2024 | 0.018652 | 0.019304 | 0.018069 | 0.018095 | 0.018095 | 8,820 |
Apr 02, 2024 | 0.023730 | 0.023745 | 0.016552 | 0.018652 | 0.018652 | 15,867 |
Apr 01, 2024 | 0.023741 | 0.024159 | 0.023105 | 0.023730 | 0.023730 | 6,564 |
Mar 31, 2024 | 0.019731 | 0.024976 | 0.019726 | 0.023741 | 0.023741 | 16,521 |
Mar 30, 2024 | 0.020060 | 0.020644 | 0.018950 | 0.019731 | 0.019731 | 8,353 |
Mar 29, 2024 | 0.018188 | 0.020831 | 0.017751 | 0.020060 | 0.020060 | 14,278 |
Mar 28, 2024 | 0.018410 | 0.019314 | 0.017071 | 0.018188 | 0.018188 | 25,247 |
Mar 27, 2024 | 0.019034 | 0.019330 | 0.018122 | 0.018376 | 0.018376 | 29,717 |
Mar 26, 2024 | 0.020079 | 0.020880 | 0.018802 | 0.019034 | 0.019034 | 27,831 |
Mar 25, 2024 | 0.018265 | 0.020233 | 0.018035 | 0.020079 | 0.020079 | 24,908 |
Mar 24, 2024 | 0.017924 | 0.019695 | 0.017812 | 0.018452 | 0.018452 | 22,689 |
Mar 23, 2024 | 0.016801 | 0.018558 | 0.016610 | 0.017924 | 0.017924 | 26,091 |
Mar 22, 2024 | 0.019489 | 0.019638 | 0.016621 | 0.016801 | 0.016801 | 33,051 |
Mar 21, 2024 | 0.020133 | 0.020187 | 0.019284 | 0.019497 | 0.019497 | 33,784 |
Mar 20, 2024 | 0.020160 | 0.020223 | 0.019279 | 0.020125 | 0.020125 | 29,571 |
Mar 19, 2024 | 0.021042 | 0.021261 | 0.019477 | 0.020160 | 0.020160 | 25,796 |
Mar 18, 2024 | 0.020358 | 0.023093 | 0.019750 | 0.021042 | 0.021042 | 32,285 |
Mar 17, 2024 | 0.021765 | 0.021791 | 0.018767 | 0.020358 | 0.020358 | 28,828 |
Mar 16, 2024 | 0.021657 | 0.022166 | 0.020827 | 0.021756 | 0.021756 | 28,310 |
Mar 15, 2024 | 0.021483 | 0.022162 | 0.020637 | 0.021674 | 0.021674 | 31,380 |
Mar 14, 2024 | 0.021925 | 0.022082 | 0.020695 | 0.021459 | 0.021459 | 28,683 |
Mar 13, 2024 | 0.022345 | 0.023719 | 0.021080 | 0.021925 | 0.021925 | 26,300 |
Mar 12, 2024 | 0.023065 | 0.024006 | 0.021969 | 0.022370 | 0.022370 | 32,820 |
Mar 11, 2024 | 0.021901 | 0.023077 | 0.021432 | 0.023065 | 0.023065 | 30,694 |
Mar 10, 2024 | 0.021391 | 0.023502 | 0.020380 | 0.021909 | 0.021909 | 34,041 |
Mar 09, 2024 | 0.022795 | 0.022915 | 0.017925 | 0.021390 | 0.021390 | 45,877 |
Mar 08, 2024 | 0.025569 | 0.027284 | 0.021659 | 0.022795 | 0.022795 | 35,481 |
Mar 07, 2024 | 0.024088 | 0.025654 | 0.023609 | 0.025569 | 0.025569 | 30,608 |
Mar 06, 2024 | 0.023330 | 0.024438 | 0.023206 | 0.024088 | 0.024088 | 28,847 |
Mar 05, 2024 | 0.025257 | 0.026230 | 0.022871 | 0.023330 | 0.023330 | 24,885 |
Mar 04, 2024 | 0.023278 | 0.027188 | 0.022897 | 0.025254 | 0.025254 | 28,120 |
Mar 03, 2024 | 0.024466 | 0.024755 | 0.022444 | 0.023204 | 0.023204 | 25,621 |
Mar 02, 2024 | 0.023602 | 0.025464 | 0.022656 | 0.024595 | 0.024595 | 29,177 |
Mar 01, 2024 | 0.023354 | 0.024296 | 0.022606 | 0.024005 | 0.024005 | 28,722 |
Feb 29, 2024 | 0.025853 | 0.025972 | 0.024971 | 0.025167 | 0.025167 | 29,720 |
Feb 28, 2024 | 0.025070 | 0.027848 | 0.024960 | 0.025856 | 0.025856 | 30,420 |
Feb 27, 2024 | 0.025579 | 0.025718 | 0.024926 | 0.025055 | 0.025055 | 28,886 |
Feb 26, 2024 | 0.026953 | 0.027390 | 0.024756 | 0.025579 | 0.025579 | 31,706 |
Feb 25, 2024 | 0.028736 | 0.028944 | 0.025933 | 0.026953 | 0.026953 | 30,058 |
Feb 24, 2024 | 0.027884 | 0.028944 | 0.027435 | 0.028736 | 0.028736 | 27,897 |
Feb 23, 2024 | 0.026809 | 0.028058 | 0.026403 | 0.027837 | 0.027837 | 25,411 |
Feb 22, 2024 | 0.027321 | 0.028698 | 0.026157 | 0.026798 | 0.026798 | 26,073 |
Feb 21, 2024 | 0.026905 | 0.028457 | 0.026690 | 0.027261 | 0.027261 | 21,381 |
Feb 20, 2024 | 0.025984 | 0.027299 | 0.025581 | 0.026914 | 0.026914 | 27,115 |
Feb 19, 2024 | 0.027135 | 0.027379 | 0.025710 | 0.025984 | 0.025984 | 25,475 |
Feb 18, 2024 | 0.027024 | 0.028394 | 0.026892 | 0.027152 | 0.027152 | 26,968 |
Feb 17, 2024 | 0.027163 | 0.027889 | 0.026834 | 0.027021 | 0.027021 | 21,153 |
Feb 16, 2024 | 0.025696 | 0.027759 | 0.024792 | 0.027137 | 0.027137 | 24,721 |
Feb 15, 2024 | 0.026345 | 0.026452 | 0.024613 | 0.025696 | 0.025696 | 24,919 |
Feb 14, 2024 | 0.024686 | 0.026405 | 0.024499 | 0.026282 | 0.026282 | 27,296 |
Feb 13, 2024 | 0.025271 | 0.026576 | 0.024469 | 0.024695 | 0.024695 | 25,121 |
Feb 12, 2024 | 0.025853 | 0.027764 | 0.024161 | 0.025158 | 0.025158 | 26,025 |
Feb 11, 2024 | 0.026805 | 0.027363 | 0.025185 | 0.025836 | 0.025836 | 29,689 |
Feb 10, 2024 | 0.025221 | 0.026884 | 0.024699 | 0.026791 | 0.026791 | 27,303 |
Feb 09, 2024 | 0.025861 | 0.026281 | 0.023114 | 0.025223 | 0.025223 | 32,553 |
Feb 08, 2024 | 0.023716 | 0.026719 | 0.023716 | 0.025798 | 0.025798 | 25,302 |
Feb 07, 2024 | 0.025264 | 0.027515 | 0.022811 | 0.024033 | 0.024033 | 28,481 |
Feb 06, 2024 | 0.027393 | 0.032312 | 0.024854 | 0.025277 | 0.025277 | 34,623 |
Feb 05, 2024 | 0.027122 | 0.027531 | 0.026677 | 0.027244 | 0.027244 | 31,944 |
Feb 04, 2024 | 0.029055 | 0.029747 | 0.025904 | 0.027120 | 0.027120 | 25,450 |
Feb 03, 2024 | 0.028402 | 0.029225 | 0.028015 | 0.028847 | 0.028847 | 25,298 |
Feb 02, 2024 | 0.028007 | 0.028747 | 0.027463 | 0.028440 | 0.028440 | 25,104 |
Feb 01, 2024 | 0.027835 | 0.029240 | 0.027781 | 0.028070 | 0.028070 | 26,754 |
Jan 31, 2024 | 0.026466 | 0.028350 | 0.026004 | 0.027886 | 0.027886 | 27,493 |
Jan 30, 2024 | 0.026112 | 0.026571 | 0.025075 | 0.026291 | 0.026291 | 24,885 |
Jan 29, 2024 | 0.025993 | 0.027436 | 0.025464 | 0.026112 | 0.026112 | 25,239 |
Jan 28, 2024 | 0.027701 | 0.027843 | 0.025929 | 0.025980 | 0.025980 | 27,460 |
Jan 27, 2024 | 0.025717 | 0.027929 | 0.025667 | 0.027752 | 0.027752 | 19,056 |
Jan 26, 2024 | 0.025157 | 0.027387 | 0.024927 | 0.025721 | 0.025721 | 21,159 |
Jan 25, 2024 | 0.025270 | 0.025851 | 0.024356 | 0.025197 | 0.025197 | 19,863 |
Jan 24, 2024 | 0.026968 | 0.027090 | 0.023164 | 0.025259 | 0.025259 | 30,376 |
Jan 23, 2024 | 0.027390 | 0.028009 | 0.026245 | 0.027029 | 0.027029 | 29,435 |
Jan 22, 2024 | 0.027595 | 0.027956 | 0.027102 | 0.027390 | 0.027390 | 32,053 |
Jan 21, 2024 | 0.026705 | 0.027834 | 0.026652 | 0.027578 | 0.027578 | 28,019 |
Jan 20, 2024 | 0.027219 | 0.027857 | 0.026520 | 0.026701 | 0.026701 | 22,646 |
Jan 19, 2024 | 0.026745 | 0.027828 | 0.026361 | 0.027229 | 0.027229 | 22,086 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |