Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.399070 | 0.402930 | 0.397220 | 0.397220 | 0.397220 | 118 |
Apr 23, 2024 | 0.401650 | 0.403699 | 0.396161 | 0.399070 | 0.399070 | - |
Apr 22, 2024 | 0.390343 | 0.404076 | 0.388075 | 0.401650 | 0.401650 | - |
Apr 21, 2024 | 0.390320 | 0.394834 | 0.386486 | 0.390343 | 0.390343 | - |
Apr 20, 2024 | 0.383805 | 0.392958 | 0.379932 | 0.390320 | 0.390320 | - |
Apr 19, 2024 | 0.381612 | 0.393333 | 0.358876 | 0.383805 | 0.383805 | - |
Apr 18, 2024 | 0.368125 | 0.384644 | 0.365881 | 0.381612 | 0.381612 | - |
Apr 17, 2024 | 0.383004 | 0.387183 | 0.360149 | 0.368125 | 0.368125 | - |
Apr 16, 2024 | 0.381152 | 0.386390 | 0.371031 | 0.383004 | 0.383004 | - |
Apr 15, 2024 | 0.394816 | 0.401756 | 0.375262 | 0.381152 | 0.381152 | - |
Apr 14, 2024 | 0.385161 | 0.395380 | 0.374034 | 0.394816 | 0.394816 | - |
Apr 13, 2024 | 0.404013 | 0.408006 | 0.366636 | 0.385161 | 0.385161 | - |
Apr 12, 2024 | 0.421268 | 0.428049 | 0.395329 | 0.404013 | 0.404013 | - |
Apr 11, 2024 | 0.424581 | 0.428075 | 0.418235 | 0.421268 | 0.421268 | - |
Apr 10, 2024 | 0.415595 | 0.426976 | 0.406293 | 0.424581 | 0.424581 | - |
Apr 09, 2024 | 0.430629 | 0.431116 | 0.410630 | 0.415595 | 0.415595 | - |
Apr 08, 2024 | 0.417011 | 0.436806 | 0.415596 | 0.430629 | 0.430629 | - |
Apr 07, 2024 | 0.414303 | 0.422266 | 0.413840 | 0.417011 | 0.417011 | - |
Apr 06, 2024 | 0.407956 | 0.418196 | 0.405827 | 0.414303 | 0.414303 | - |
Apr 05, 2024 | 0.411552 | 0.412596 | 0.397372 | 0.407956 | 0.407956 | - |
Apr 04, 2024 | 0.397061 | 0.416074 | 0.391471 | 0.411552 | 0.411552 | - |
Apr 03, 2024 | 0.393308 | 0.401793 | 0.388449 | 0.397061 | 0.397061 | - |
Apr 02, 2024 | 0.419052 | 0.419052 | 0.388567 | 0.393308 | 0.393308 | - |
Apr 01, 2024 | 0.733909 | 0.733909 | 0.418157 | 0.419052 | 0.419052 | 152 |
Mar 31, 2024 | 0.716712 | 0.733909 | 0.716586 | 0.733909 | 0.733909 | - |
Mar 30, 2024 | 0.719248 | 0.723447 | 0.716287 | 0.716712 | 0.716712 | - |
Mar 29, 2024 | 0.728036 | 0.729446 | 0.711500 | 0.719248 | 0.719248 | - |
Mar 28, 2024 | 0.715390 | 0.735954 | 0.709558 | 0.728036 | 0.728036 | - |
Mar 27, 2024 | 0.720555 | 0.736880 | 0.703999 | 0.715390 | 0.715390 | 1 |
Mar 26, 2024 | 0.671716 | 0.732955 | 0.669929 | 0.720555 | 0.720555 | 1 |
Mar 25, 2024 | 0.645475 | 0.682049 | 0.637900 | 0.671716 | 0.671716 | - |
Mar 24, 2024 | 0.614329 | 0.649110 | 0.613016 | 0.645475 | 0.645475 | - |
Mar 23, 2024 | 0.610310 | 0.632783 | 0.606128 | 0.614329 | 0.614329 | - |
Mar 22, 2024 | 0.628658 | 0.639105 | 0.600636 | 0.610310 | 0.610310 | - |
Mar 21, 2024 | 0.651873 | 0.653332 | 0.622029 | 0.628658 | 0.628658 | - |
Mar 20, 2024 | 0.593812 | 0.653019 | 0.583755 | 0.651873 | 0.651873 | 20 |
Mar 19, 2024 | 0.650146 | 0.653424 | 0.591438 | 0.593812 | 0.593812 | - |
Mar 18, 2024 | 0.656923 | 0.660948 | 0.639305 | 0.650146 | 0.650146 | - |
Mar 17, 2024 | 0.627424 | 0.660276 | 0.621876 | 0.656923 | 0.656923 | 69 |
Mar 16, 2024 | 0.666624 | 0.671740 | 0.622724 | 0.627424 | 0.627424 | - |
Mar 15, 2024 | 0.685925 | 0.693902 | 0.634780 | 0.666624 | 0.666624 | 8 |
Mar 14, 2024 | 0.701958 | 0.707577 | 0.660055 | 0.685925 | 0.685925 | - |
Mar 13, 2024 | 0.686118 | 0.706805 | 0.684995 | 0.701958 | 0.701958 | - |
Mar 12, 2024 | 0.692239 | 0.697062 | 0.664949 | 0.686118 | 0.686118 | 7 |
Mar 11, 2024 | 0.662671 | 0.698849 | 0.650853 | 0.692239 | 0.692239 | 10 |
Mar 10, 2024 | 0.657669 | 0.672034 | 0.655657 | 0.662671 | 0.662671 | 52 |
Mar 09, 2024 | 0.656232 | 0.659240 | 0.653563 | 0.657669 | 0.657669 | - |
Mar 08, 2024 | 0.642776 | 0.670213 | 0.636247 | 0.656232 | 0.656232 | - |
Mar 07, 2024 | 0.634532 | 0.652977 | 0.630800 | 0.642776 | 0.642776 | - |
Mar 06, 2024 | 0.897333 | 0.949109 | 0.631951 | 0.634532 | 0.634532 | 11 |
Mar 05, 2024 | 0.960602 | 0.969270 | 0.841768 | 0.897333 | 0.897333 | - |
Mar 04, 2024 | 0.886946 | 0.961478 | 0.886112 | 0.960602 | 0.960602 | - |
Mar 03, 2024 | 0.871519 | 0.888312 | 0.863225 | 0.886946 | 0.886946 | - |
Mar 02, 2024 | 0.877693 | 0.877693 | 0.866536 | 0.871519 | 0.871519 | - |
Mar 01, 2024 | 0.861589 | 0.884959 | 0.854372 | 0.877693 | 0.877693 | - |
Feb 29, 2024 | 0.878807 | 0.892128 | 0.850042 | 0.861589 | 0.861589 | - |
Feb 28, 2024 | 0.801499 | 0.895092 | 0.797175 | 0.878807 | 0.878807 | - |
Feb 27, 2024 | 0.766132 | 0.808463 | 0.765503 | 0.801499 | 0.801499 | - |
Feb 26, 2024 | 0.726645 | 0.771881 | 0.715619 | 0.766132 | 0.766132 | - |
Feb 25, 2024 | 0.724556 | 0.729809 | 0.721100 | 0.726645 | 0.726645 | - |
Feb 24, 2024 | 0.712669 | 0.725885 | 0.710896 | 0.724556 | 0.724556 | - |
Feb 23, 2024 | 0.721046 | 0.723197 | 0.711477 | 0.712669 | 0.712669 | - |
Feb 22, 2024 | 0.728470 | 0.730548 | 0.716023 | 0.721046 | 0.721046 | - |
Feb 21, 2024 | 0.734799 | 0.735787 | 0.712393 | 0.728470 | 0.728470 | - |
Feb 20, 2024 | 0.727177 | 0.743840 | 0.713480 | 0.734799 | 0.734799 | - |
Feb 19, 2024 | 0.733446 | 0.738965 | 0.563245 | 0.727177 | 0.727177 | 30 |
Feb 18, 2024 | 0.682001 | 0.736457 | 0.680819 | 0.733446 | 0.733446 | 55 |
Feb 17, 2024 | 0.613639 | 0.682798 | 0.595958 | 0.682001 | 0.682001 | 48 |
Feb 16, 2024 | 0.610719 | 0.618001 | 0.607543 | 0.613639 | 0.613639 | - |
Feb 15, 2024 | 0.609384 | 0.621182 | 0.604230 | 0.610719 | 0.610719 | - |
Feb 14, 2024 | 0.585151 | 0.611478 | 0.579598 | 0.609384 | 0.609384 | 5 |
Feb 13, 2024 | 0.519739 | 0.649076 | 0.380477 | 0.585151 | 0.585151 | 92 |
Feb 12, 2024 | 0.291604 | 0.521556 | 0.288654 | 0.519739 | 0.519739 | 72 |
Feb 11, 2024 | 0.288522 | 0.293188 | 0.287718 | 0.291604 | 0.291604 | - |
Feb 10, 2024 | 0.284803 | 0.290711 | 0.283382 | 0.288522 | 0.288522 | - |
Feb 09, 2024 | 0.273635 | 0.290229 | 0.273400 | 0.284803 | 0.284803 | - |
Feb 08, 2024 | 0.395321 | 0.400144 | 0.269760 | 0.273635 | 0.273635 | 6 |
Feb 07, 2024 | 0.384325 | 0.395504 | 0.381486 | 0.395321 | 0.395321 | - |
Feb 06, 2024 | 0.380503 | 0.386524 | 0.379373 | 0.384325 | 0.384325 | - |
Feb 05, 2024 | 0.379763 | 0.387887 | 0.377201 | 0.380503 | 0.380503 | - |
Feb 04, 2024 | 0.383446 | 0.384381 | 0.378408 | 0.379763 | 0.379763 | - |
Feb 03, 2024 | 0.385144 | 0.386710 | 0.382798 | 0.383446 | 0.383446 | - |
Feb 02, 2024 | 0.384186 | 0.387153 | 0.380001 | 0.385144 | 0.385144 | - |
Feb 01, 2024 | 0.379900 | 0.385770 | 0.373703 | 0.384186 | 0.384186 | - |
Jan 31, 2024 | 0.383028 | 0.389876 | 0.377443 | 0.379900 | 0.379900 | - |
Jan 30, 2024 | 0.386027 | 0.390685 | 0.381525 | 0.383028 | 0.383028 | - |
Jan 29, 2024 | 0.374901 | 0.386287 | 0.373185 | 0.386027 | 0.386027 | - |
Jan 28, 2024 | 0.254795 | 0.378161 | 0.253889 | 0.374901 | 0.374901 | 39 |
Jan 27, 2024 | 0.252463 | 0.255261 | 0.249900 | 0.254795 | 0.254795 | 4 |
Jan 26, 2024 | 0.240830 | 0.254362 | 0.240139 | 0.252463 | 0.252463 | - |
Jan 25, 2024 | 0.241645 | 0.242716 | 0.238573 | 0.240830 | 0.240830 | - |
Jan 24, 2024 | 0.240153 | 0.243713 | 0.238277 | 0.241645 | 0.241645 | - |
Jan 23, 2024 | 0.238163 | 0.241969 | 0.232356 | 0.240153 | 0.240153 | - |
Jan 22, 2024 | 0.249624 | 0.250280 | 0.237756 | 0.238163 | 0.238163 | 5 |
Jan 21, 2024 | 0.250439 | 0.251477 | 0.249389 | 0.249624 | 0.249624 | - |
Jan 20, 2024 | 0.250133 | 0.251691 | 0.249122 | 0.250439 | 0.250439 | - |
Jan 19, 2024 | 0.247968 | 0.252893 | 0.242252 | 0.250133 | 0.250133 | - |
Jan 18, 2024 | 0.256853 | 0.257669 | 0.244152 | 0.247968 | 0.247968 | - |
Jan 17, 2024 | 0.259257 | 0.259539 | 0.253823 | 0.256853 | 0.256853 | - |
Jan 16, 2024 | 0.254487 | 0.261554 | 0.253340 | 0.259257 | 0.259257 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |