Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.232724 | 0.236394 | 0.223120 | 0.225139 | 0.225139 | 2,793,314 |
Apr 25, 2024 | 0.227093 | 0.236863 | 0.226764 | 0.232762 | 0.232762 | 2,664,146 |
Apr 24, 2024 | 0.238591 | 0.241647 | 0.225045 | 0.227081 | 0.227081 | 3,764,710 |
Apr 23, 2024 | 0.251012 | 0.253912 | 0.237430 | 0.238591 | 0.238591 | 3,942,923 |
Apr 22, 2024 | 0.250182 | 0.255020 | 0.246249 | 0.251012 | 0.251012 | 4,870,151 |
Apr 21, 2024 | 0.243543 | 0.262459 | 0.241353 | 0.250182 | 0.250182 | 9,303,471 |
Apr 20, 2024 | 0.227837 | 0.337302 | 0.226485 | 0.243543 | 0.243543 | 52,019,781 |
Apr 19, 2024 | 0.219705 | 0.235424 | 0.200721 | 0.227837 | 0.227837 | 4,080,614 |
Apr 18, 2024 | 0.210379 | 0.222415 | 0.203115 | 0.219705 | 0.219705 | 3,022,267 |
Apr 17, 2024 | 0.220100 | 0.223935 | 0.206979 | 0.210379 | 0.210379 | 2,960,524 |
Apr 16, 2024 | 0.218785 | 0.232229 | 0.216692 | 0.220101 | 0.220101 | 3,389,258 |
Apr 15, 2024 | 0.226842 | 0.235457 | 0.208616 | 0.218785 | 0.218785 | 4,048,871 |
Apr 14, 2024 | 0.208870 | 0.248874 | 0.200358 | 0.226842 | 0.226842 | 6,144,716 |
Apr 13, 2024 | 0.234466 | 0.237889 | 0.193163 | 0.208870 | 0.208870 | 4,551,861 |
Apr 12, 2024 | 0.268380 | 0.272471 | 0.227221 | 0.234466 | 0.234466 | 4,603,029 |
Apr 11, 2024 | 0.273960 | 0.273960 | 0.267158 | 0.268380 | 0.268380 | 2,639,391 |
Apr 10, 2024 | 0.273885 | 0.276545 | 0.265273 | 0.273960 | 0.273960 | 4,326,365 |
Apr 09, 2024 | 0.290852 | 0.292645 | 0.273690 | 0.273885 | 0.273885 | 4,839,636 |
Apr 08, 2024 | 0.303815 | 0.306634 | 0.290340 | 0.290852 | 0.290852 | 4,702,522 |
Apr 07, 2024 | 0.286266 | 0.305199 | 0.285263 | 0.303815 | 0.303815 | 3,706,473 |
Apr 06, 2024 | 0.272222 | 0.287650 | 0.272120 | 0.286266 | 0.286266 | 2,594,845 |
Apr 05, 2024 | 0.291646 | 0.301818 | 0.268891 | 0.272222 | 0.272222 | 4,319,007 |
Apr 04, 2024 | 0.269193 | 0.294026 | 0.263794 | 0.291646 | 0.291646 | 4,212,091 |
Apr 03, 2024 | 0.268455 | 0.282932 | 0.262771 | 0.269193 | 0.269193 | 4,144,183 |
Apr 02, 2024 | 0.299817 | 0.299877 | 0.264465 | 0.268455 | 0.268455 | 5,413,490 |
Apr 01, 2024 | 0.324554 | 0.325665 | 0.281336 | 0.299820 | 0.299820 | 8,399,010 |
Mar 31, 2024 | 0.296424 | 0.381714 | 0.295497 | 0.324680 | 0.324680 | 23,355,148 |
Mar 30, 2024 | 0.289384 | 0.319942 | 0.287150 | 0.296553 | 0.296553 | 9,369,635 |
Mar 29, 2024 | 0.287571 | 0.292453 | 0.273181 | 0.290075 | 0.290075 | 4,815,891 |
Mar 28, 2024 | 0.264480 | 0.292020 | 0.261061 | 0.287571 | 0.287571 | 6,773,289 |
Mar 27, 2024 | 0.280111 | 0.280992 | 0.260773 | 0.264329 | 0.264329 | 6,788,790 |
Mar 26, 2024 | 0.292861 | 0.296471 | 0.273207 | 0.280111 | 0.280111 | 5,987,182 |
Mar 25, 2024 | 0.284360 | 0.297292 | 0.278521 | 0.292861 | 0.292861 | 5,364,740 |
Mar 24, 2024 | 0.269658 | 0.285237 | 0.265659 | 0.284308 | 0.284308 | 5,063,498 |
Mar 23, 2024 | 0.254904 | 0.321957 | 0.254708 | 0.269658 | 0.269658 | 24,433,307 |
Mar 22, 2024 | 0.252115 | 0.258419 | 0.242925 | 0.254904 | 0.254904 | 4,469,122 |
Mar 21, 2024 | 0.245992 | 0.261268 | 0.244883 | 0.252115 | 0.252115 | 4,456,386 |
Mar 20, 2024 | 0.220814 | 0.250249 | 0.214891 | 0.245992 | 0.245992 | 6,677,666 |
Mar 19, 2024 | 0.259509 | 0.259935 | 0.216081 | 0.220764 | 0.220764 | 8,639,302 |
Mar 18, 2024 | 0.279004 | 0.279059 | 0.249984 | 0.259509 | 0.259509 | 4,949,202 |
Mar 17, 2024 | 0.260028 | 0.283209 | 0.249776 | 0.279004 | 0.279004 | 5,966,695 |
Mar 16, 2024 | 0.296218 | 0.306977 | 0.255449 | 0.260028 | 0.260028 | 7,222,762 |
Mar 15, 2024 | 0.321998 | 0.327072 | 0.262381 | 0.295909 | 0.295909 | 17,576,515 |
Mar 14, 2024 | 0.336638 | 0.337610 | 0.301540 | 0.321724 | 0.321724 | 6,811,566 |
Mar 13, 2024 | 0.327640 | 0.349219 | 0.314445 | 0.336586 | 0.336586 | 10,073,312 |
Mar 12, 2024 | 0.335205 | 0.344829 | 0.291994 | 0.327640 | 0.327640 | 17,525,698 |
Mar 11, 2024 | 0.273263 | 0.386737 | 0.269450 | 0.335205 | 0.335205 | 44,755,754 |
Mar 10, 2024 | 0.268823 | 0.278785 | 0.262504 | 0.273462 | 0.273462 | 5,583,040 |
Mar 09, 2024 | 0.262810 | 0.294990 | 0.262643 | 0.268823 | 0.268823 | 10,913,884 |
Mar 08, 2024 | 0.251206 | 0.263972 | 0.242381 | 0.262810 | 0.262810 | 6,534,931 |
Mar 07, 2024 | 0.243477 | 0.253923 | 0.236012 | 0.251301 | 0.251301 | 5,643,378 |
Mar 06, 2024 | 0.239572 | 0.263384 | 0.238563 | 0.243477 | 0.243477 | 8,212,606 |
Mar 05, 2024 | 0.245472 | 0.270383 | 0.226316 | 0.239572 | 0.239572 | 13,013,859 |
Mar 04, 2024 | 0.262948 | 0.270346 | 0.244220 | 0.245430 | 0.245430 | 13,422,289 |
Mar 03, 2024 | 0.247066 | 0.296343 | 0.243169 | 0.262888 | 0.262888 | 39,219,312 |
Mar 02, 2024 | 0.195186 | 0.254729 | 0.185078 | 0.248211 | 0.248211 | 24,144,042 |
Mar 01, 2024 | 0.182653 | 0.199141 | 0.181342 | 0.195373 | 0.195373 | 6,073,950 |
Feb 29, 2024 | 0.197382 | 0.208376 | 0.177953 | 0.182721 | 0.182721 | 10,227,242 |
Feb 28, 2024 | 0.160363 | 0.205067 | 0.160363 | 0.197695 | 0.197695 | 23,329,270 |
Feb 27, 2024 | 0.167323 | 0.172649 | 0.156813 | 0.160351 | 0.160351 | 6,728,766 |
Feb 26, 2024 | 0.153415 | 0.167323 | 0.148846 | 0.167323 | 0.167323 | 6,403,097 |
Feb 25, 2024 | 0.144880 | 0.154883 | 0.144717 | 0.153251 | 0.153251 | 4,718,870 |
Feb 24, 2024 | 0.141354 | 0.145648 | 0.138881 | 0.144880 | 0.144880 | 2,049,938 |
Feb 23, 2024 | 0.143781 | 0.144690 | 0.139121 | 0.141309 | 0.141309 | 2,377,555 |
Feb 22, 2024 | 0.143252 | 0.146765 | 0.139304 | 0.143721 | 0.143721 | 3,680,020 |
Feb 21, 2024 | 0.142103 | 0.143796 | 0.136566 | 0.143017 | 0.143017 | 3,888,160 |
Feb 20, 2024 | 0.138245 | 0.143844 | 0.135560 | 0.142101 | 0.142101 | 4,646,246 |
Feb 19, 2024 | 0.139052 | 0.142900 | 0.137174 | 0.138245 | 0.138245 | 2,589,094 |
Feb 18, 2024 | 0.135057 | 0.140058 | 0.134478 | 0.138998 | 0.138998 | 2,239,554 |
Feb 17, 2024 | 0.139778 | 0.139936 | 0.132574 | 0.135189 | 0.135189 | 2,305,359 |
Feb 16, 2024 | 0.139035 | 0.143565 | 0.134324 | 0.139716 | 0.139716 | 3,758,932 |
Feb 15, 2024 | 0.135796 | 0.145157 | 0.135200 | 0.139200 | 0.139200 | 6,076,399 |
Feb 14, 2024 | 0.130485 | 0.136165 | 0.129746 | 0.135797 | 0.135797 | 3,051,019 |
Feb 13, 2024 | 0.128956 | 0.131797 | 0.125866 | 0.130498 | 0.130498 | 3,141,328 |
Feb 12, 2024 | 0.128002 | 0.130462 | 0.124712 | 0.128880 | 0.128880 | 2,485,161 |
Feb 11, 2024 | 0.128644 | 0.129806 | 0.127141 | 0.128139 | 0.128139 | 1,737,161 |
Feb 10, 2024 | 0.126169 | 0.133094 | 0.123888 | 0.128594 | 0.128594 | 3,654,925 |
Feb 09, 2024 | 0.119431 | 0.127124 | 0.119275 | 0.126245 | 0.126245 | 2,845,581 |
Feb 08, 2024 | 0.116703 | 0.119927 | 0.116685 | 0.119547 | 0.119547 | 2,075,491 |
Feb 07, 2024 | 0.115414 | 0.117601 | 0.114742 | 0.116726 | 0.116726 | 1,301,951 |
Feb 06, 2024 | 0.113875 | 0.115929 | 0.112672 | 0.115456 | 0.115456 | 1,283,756 |
Feb 05, 2024 | 0.112472 | 0.116900 | 0.111518 | 0.113835 | 0.113835 | 1,598,593 |
Feb 04, 2024 | 0.119933 | 0.120706 | 0.112168 | 0.112317 | 0.112317 | 1,790,201 |
Feb 03, 2024 | 0.121815 | 0.122424 | 0.119788 | 0.119906 | 0.119906 | 982,261 |
Feb 02, 2024 | 0.117863 | 0.122486 | 0.117747 | 0.121844 | 0.121844 | 1,310,777 |
Feb 01, 2024 | 0.118305 | 0.119398 | 0.116076 | 0.117856 | 0.117856 | 1,743,038 |
Jan 31, 2024 | 0.124406 | 0.125541 | 0.117145 | 0.118305 | 0.118305 | 2,296,392 |
Jan 30, 2024 | 0.124471 | 0.128464 | 0.122860 | 0.124493 | 0.124493 | 2,356,203 |
Jan 29, 2024 | 0.122207 | 0.126446 | 0.121202 | 0.124460 | 0.124460 | 2,631,396 |
Jan 28, 2024 | 0.121696 | 0.141219 | 0.121452 | 0.122290 | 0.122290 | 9,496,852 |
Jan 27, 2024 | 0.117962 | 0.122293 | 0.116689 | 0.121872 | 0.121872 | 1,463,927 |
Jan 26, 2024 | 0.113303 | 0.119337 | 0.113211 | 0.117966 | 0.117966 | 1,443,948 |
Jan 25, 2024 | 0.116844 | 0.116948 | 0.110278 | 0.113198 | 0.113198 | 1,814,039 |
Jan 24, 2024 | 0.114574 | 0.119794 | 0.113443 | 0.116844 | 0.116844 | 2,629,585 |
Jan 23, 2024 | 0.121654 | 0.122103 | 0.111248 | 0.114573 | 0.114573 | 2,618,798 |
Jan 22, 2024 | 0.129046 | 0.129631 | 0.120802 | 0.121656 | 0.121656 | 1,575,531 |
Jan 21, 2024 | 0.125838 | 0.132006 | 0.125220 | 0.128710 | 0.128710 | 1,569,897 |
Jan 20, 2024 | 0.124775 | 0.129145 | 0.124173 | 0.125837 | 0.125837 | 1,467,278 |
Jan 19, 2024 | 0.124767 | 0.125367 | 0.118473 | 0.124778 | 0.124778 | 1,983,674 |
Jan 18, 2024 | 0.132160 | 0.134457 | 0.123979 | 0.124767 | 0.124767 | 1,807,499 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |