Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | 0.412770 | 0.415830 | 0.412276 | 0.415052 | 0.415052 | 9 |
Jun 03, 2024 | - | - | - | - | - | - |
Jun 02, 2024 | 0.406226 | 0.410025 | 0.404232 | 0.406549 | 0.406549 | - |
Jun 01, 2024 | 0.405010 | 0.406861 | 0.404509 | 0.406226 | 0.406226 | - |
May 31, 2024 | 0.410263 | 0.413656 | 0.400027 | 0.405010 | 0.405010 | - |
May 30, 2024 | 0.405462 | 0.416883 | 0.402674 | 0.410263 | 0.410263 | - |
May 29, 2024 | 0.409740 | 0.412991 | 0.403046 | 0.405462 | 0.405462 | - |
May 28, 2024 | 0.416322 | 0.416703 | 0.404125 | 0.409740 | 0.409740 | - |
May 27, 2024 | 0.411116 | 0.423173 | 0.409660 | 0.416322 | 0.416322 | - |
May 26, 2024 | 0.415672 | 0.416628 | 0.409828 | 0.411116 | 0.411116 | - |
May 25, 2024 | 0.411138 | 0.417328 | 0.411138 | 0.415672 | 0.415672 | - |
May 24, 2024 | 0.407434 | 0.415160 | 0.400648 | 0.411138 | 0.411138 | - |
May 23, 2024 | 0.414979 | 0.420074 | 0.400214 | 0.407434 | 0.407434 | - |
May 22, 2024 | 0.421068 | 0.423784 | 0.414110 | 0.414979 | 0.414979 | - |
May 21, 2024 | 0.428580 | 0.430659 | 0.415660 | 0.421068 | 0.421068 | - |
May 20, 2024 | 0.397805 | 0.428592 | 0.396950 | 0.428580 | 0.428580 | - |
May 19, 2024 | 0.401618 | 0.405941 | 0.395786 | 0.397805 | 0.397805 | - |
May 18, 2024 | 0.402138 | 0.404144 | 0.400233 | 0.401618 | 0.401618 | - |
May 17, 2024 | 0.391455 | 0.404610 | 0.390809 | 0.402138 | 0.402138 | - |
May 16, 2024 | 0.397411 | 0.399176 | 0.387936 | 0.391455 | 0.391455 | - |
May 15, 2024 | 0.369398 | 0.398496 | 0.368068 | 0.397411 | 0.397411 | - |
May 14, 2024 | 0.377423 | 0.378505 | 0.366898 | 0.369398 | 0.369398 | - |
May 13, 2024 | 0.368968 | 0.380345 | 0.364746 | 0.377423 | 0.377423 | - |
May 12, 2024 | 0.364717 | 0.370613 | 0.364069 | 0.368968 | 0.368968 | - |
May 11, 2024 | 0.364799 | 0.368238 | 0.362995 | 0.364717 | 0.364717 | - |
May 10, 2024 | 0.378611 | 0.380587 | 0.361812 | 0.364799 | 0.364799 | - |
May 09, 2024 | 0.367103 | 0.380258 | 0.364704 | 0.378611 | 0.378611 | - |
May 08, 2024 | 0.373999 | 0.377665 | 0.365440 | 0.367103 | 0.367103 | - |
May 07, 2024 | 0.379169 | 0.386172 | 0.373703 | 0.373999 | 0.373999 | - |
May 06, 2024 | 0.384459 | 0.392753 | 0.377391 | 0.379169 | 0.379169 | - |
May 05, 2024 | 0.383322 | 0.387378 | 0.377681 | 0.384459 | 0.384459 | - |
May 04, 2024 | 0.377182 | 0.386730 | 0.375903 | 0.383322 | 0.383322 | - |
May 03, 2024 | 0.354788 | 0.379609 | 0.353134 | 0.377182 | 0.377182 | - |
May 02, 2024 | 0.349179 | 0.357101 | 0.341836 | 0.354788 | 0.354788 | - |
May 01, 2024 | 0.364579 | 0.364629 | 0.340244 | 0.349179 | 0.349179 | - |
Apr 30, 2024 | 0.382841 | 0.387691 | 0.355021 | 0.364579 | 0.364579 | - |
Apr 29, 2024 | 0.378794 | 0.384632 | 0.371422 | 0.382841 | 0.382841 | - |
Apr 28, 2024 | 0.380427 | 0.385644 | 0.377090 | 0.378794 | 0.378794 | - |
Apr 27, 2024 | 0.382542 | 0.383128 | 0.375047 | 0.380427 | 0.380427 | - |
Apr 26, 2024 | 0.387126 | 0.388391 | 0.379957 | 0.382542 | 0.382542 | - |
Apr 25, 2024 | 0.385675 | 0.391262 | 0.377195 | 0.387126 | 0.387126 | - |
Apr 24, 2024 | 0.398424 | 0.402330 | 0.382008 | 0.385675 | 0.385675 | - |
Apr 23, 2024 | 0.401219 | 0.403200 | 0.395435 | 0.398424 | 0.398424 | - |
Apr 22, 2024 | 0.389625 | 0.403415 | 0.387285 | 0.401219 | 0.401219 | - |
Apr 21, 2024 | 0.389637 | 0.394057 | 0.386686 | 0.389625 | 0.389625 | - |
Apr 20, 2024 | 0.383562 | 0.392152 | 0.379658 | 0.389637 | 0.389637 | - |
Apr 19, 2024 | 0.381023 | 0.392662 | 0.358077 | 0.383562 | 0.383562 | - |
Apr 18, 2024 | 0.367516 | 0.383961 | 0.365228 | 0.381023 | 0.381023 | - |
Apr 17, 2024 | 0.382308 | 0.386693 | 0.359588 | 0.367516 | 0.367516 | - |
Apr 16, 2024 | 0.380654 | 0.385655 | 0.370500 | 0.382308 | 0.382308 | - |
Apr 15, 2024 | 0.394672 | 0.400826 | 0.375306 | 0.380654 | 0.380654 | - |
Apr 14, 2024 | 0.384577 | 0.394869 | 0.373785 | 0.394672 | 0.394672 | - |
Apr 13, 2024 | 0.403364 | 0.407358 | 0.368318 | 0.384577 | 0.384577 | - |
Apr 12, 2024 | 2.383191 | 2.420956 | 0.394539 | 0.403364 | 0.403364 | 10 |
Apr 11, 2024 | 0.423656 | 2.404816 | 0.417639 | 2.383191 | 2.383191 | 23 |
Apr 10, 2024 | 0.414771 | 0.426384 | 0.405630 | 0.423656 | 0.423656 | - |
Apr 09, 2024 | 0.429811 | 0.430452 | 0.410391 | 0.414771 | 0.414771 | - |
Apr 08, 2024 | 0.416441 | 0.436145 | 0.415050 | 0.429811 | 0.429811 | - |
Apr 07, 2024 | 0.413985 | 0.421761 | 0.413276 | 0.416441 | 0.416441 | - |
Apr 06, 2024 | 0.407326 | 0.417485 | 0.405080 | 0.413985 | 0.413985 | - |
Apr 05, 2024 | 0.410653 | 0.412264 | 0.396844 | 0.407326 | 0.407326 | - |
Apr 04, 2024 | 0.396431 | 0.414849 | 0.390771 | 0.410653 | 0.410653 | - |
Apr 03, 2024 | 0.392608 | 0.400994 | 0.388280 | 0.396431 | 0.396431 | - |
Apr 02, 2024 | 0.418332 | 0.418332 | 0.388018 | 0.392608 | 0.392608 | - |
Apr 01, 2024 | 0.428012 | 0.428120 | 0.408890 | 0.418332 | 0.418332 | - |
Mar 31, 2024 | 0.418002 | 0.428012 | 0.417835 | 0.428012 | 0.428012 | - |
Mar 30, 2024 | 0.419210 | 0.421813 | 0.417606 | 0.418002 | 0.418002 | - |
Mar 29, 2024 | 0.424376 | 0.425366 | 0.415116 | 0.419210 | 0.419210 | - |
Mar 28, 2024 | 0.417199 | 0.429236 | 0.413784 | 0.424376 | 0.424376 | - |
Mar 27, 2024 | 0.420498 | 0.429902 | 0.410346 | 0.417199 | 0.417199 | - |
Mar 26, 2024 | 0.419433 | 0.428935 | 0.416072 | 0.420498 | 0.420498 | - |
Mar 25, 2024 | 0.403384 | 0.426344 | 0.398706 | 0.419433 | 0.419433 | - |
Mar 24, 2024 | 0.384299 | 0.405430 | 0.383094 | 0.403384 | 0.403384 | - |
Mar 23, 2024 | 0.381566 | 0.395274 | 0.378843 | 0.384299 | 0.384299 | - |
Mar 22, 2024 | 0.392711 | 0.399428 | 0.375367 | 0.381566 | 0.381566 | - |
Mar 21, 2024 | 0.407526 | 0.408366 | 0.389109 | 0.392711 | 0.392711 | - |
Mar 20, 2024 | 0.372557 | 0.408293 | 0.365283 | 0.407526 | 0.407526 | - |
Mar 19, 2024 | 0.405949 | 0.408475 | 0.369237 | 0.372557 | 0.372557 | - |
Mar 18, 2024 | 0.410718 | 0.413416 | 0.399538 | 0.405949 | 0.405949 | - |
Mar 17, 2024 | 0.392178 | 0.412880 | 0.388584 | 0.410718 | 0.410718 | - |
Mar 16, 2024 | 0.416813 | 0.420042 | 0.389064 | 0.392178 | 0.392178 | - |
Mar 15, 2024 | 0.428856 | 0.433687 | 0.396651 | 0.416813 | 0.416813 | - |
Mar 14, 2024 | 0.438781 | 0.442532 | 0.412755 | 0.428856 | 0.428856 | - |
Mar 13, 2024 | 0.428775 | 0.441906 | 0.428277 | 0.438781 | 0.438781 | - |
Mar 12, 2024 | 0.432614 | 0.435722 | 0.415713 | 0.428775 | 0.428775 | - |
Mar 11, 2024 | 0.414025 | 0.436551 | 0.406802 | 0.432614 | 0.432614 | - |
Mar 10, 2024 | 0.410978 | 0.420045 | 0.409726 | 0.414025 | 0.414025 | - |
Mar 09, 2024 | 0.410132 | 0.411967 | 0.408477 | 0.410978 | 0.410978 | - |
Mar 08, 2024 | 0.401824 | 0.418308 | 0.398243 | 0.410132 | 0.410132 | - |
Mar 07, 2024 | 0.396527 | 0.407983 | 0.394337 | 0.401824 | 0.401824 | - |
Mar 06, 2024 | 0.383310 | 0.405184 | 0.377010 | 0.396527 | 0.396527 | - |
Mar 05, 2024 | 0.410386 | 0.413798 | 0.358740 | 0.383310 | 0.383310 | - |
Mar 04, 2024 | 0.378743 | 0.410773 | 0.377228 | 0.410386 | 0.410386 | - |
Mar 03, 2024 | 0.434163 | 0.438068 | 0.372427 | 0.378743 | 0.378743 | 3 |
Mar 02, 2024 | 0.437114 | 0.437237 | 0.431842 | 0.434163 | 0.434163 | - |
Mar 01, 2024 | 0.429334 | 0.440893 | 0.425543 | 0.437114 | 0.437114 | - |
Feb 29, 2024 | 0.437671 | 0.444964 | 0.423766 | 0.429334 | 0.429334 | - |
Feb 28, 2024 | 0.399195 | 0.446053 | 0.397220 | 0.437671 | 0.437671 | - |
Feb 27, 2024 | 0.381645 | 0.402400 | 0.381265 | 0.399195 | 0.399195 | - |
Feb 26, 2024 | 0.362252 | 0.384149 | 0.356597 | 0.381645 | 0.381645 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |