Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.116557 | 0.119826 | 0.111638 | 0.112480 | 0.112480 | 4,025,803 |
Apr 23, 2024 | 0.111991 | 0.120911 | 0.111567 | 0.116640 | 0.116640 | 6,012,229 |
Apr 22, 2024 | 0.111260 | 0.112658 | 0.107565 | 0.111991 | 0.111991 | 3,446,366 |
Apr 21, 2024 | 0.107531 | 0.111810 | 0.104407 | 0.111291 | 0.111291 | 4,553,874 |
Apr 20, 2024 | 0.100298 | 0.114639 | 0.099449 | 0.107721 | 0.107721 | 8,912,931 |
Apr 19, 2024 | 0.097213 | 0.100468 | 0.089360 | 0.100288 | 0.100288 | 4,215,306 |
Apr 18, 2024 | 0.091046 | 0.100769 | 0.090167 | 0.097151 | 0.097151 | 7,419,562 |
Apr 17, 2024 | 0.093680 | 0.094000 | 0.085576 | 0.091046 | 0.091046 | 3,718,471 |
Apr 16, 2024 | 0.083647 | 0.097605 | 0.080038 | 0.093709 | 0.093709 | 7,729,947 |
Apr 15, 2024 | 0.087323 | 0.106443 | 0.081654 | 0.083640 | 0.083640 | 11,986,940 |
Apr 14, 2024 | 0.081682 | 0.087811 | 0.077996 | 0.087323 | 0.087323 | 3,250,086 |
Apr 13, 2024 | 0.097950 | 0.098303 | 0.073351 | 0.081647 | 0.081647 | 5,157,645 |
Apr 12, 2024 | 0.115447 | 0.123331 | 0.095042 | 0.097957 | 0.097957 | 7,082,753 |
Apr 11, 2024 | 0.122786 | 0.124009 | 0.112739 | 0.115418 | 0.115418 | 4,527,055 |
Apr 10, 2024 | 0.117200 | 0.124360 | 0.115357 | 0.122786 | 0.122786 | 4,583,887 |
Apr 09, 2024 | 0.129346 | 0.130832 | 0.117083 | 0.117200 | 0.117200 | 5,007,587 |
Apr 08, 2024 | 0.128823 | 0.133316 | 0.126047 | 0.129346 | 0.129346 | 4,278,084 |
Apr 07, 2024 | 0.131471 | 0.132547 | 0.123665 | 0.128823 | 0.128823 | 6,876,967 |
Apr 06, 2024 | 0.120600 | 0.136330 | 0.120220 | 0.131471 | 0.131471 | 8,146,945 |
Apr 05, 2024 | 0.129050 | 0.129050 | 0.119513 | 0.120600 | 0.120600 | 8,768,788 |
Apr 04, 2024 | 0.126501 | 0.147816 | 0.118199 | 0.129144 | 0.129144 | 40,460,148 |
Apr 03, 2024 | 0.113404 | 0.152856 | 0.110194 | 0.126465 | 0.126465 | 29,010,956 |
Apr 02, 2024 | 0.116936 | 0.143339 | 0.111567 | 0.113419 | 0.113419 | 50,193,614 |
Apr 01, 2024 | 0.111876 | 0.126381 | 0.104192 | 0.117114 | 0.117114 | 11,365,872 |
Mar 31, 2024 | 0.109861 | 0.114246 | 0.108783 | 0.111860 | 0.111860 | 3,544,281 |
Mar 30, 2024 | 0.111700 | 0.122032 | 0.109489 | 0.109917 | 0.109917 | 8,820,886 |
Mar 29, 2024 | 0.114887 | 0.115208 | 0.105476 | 0.111882 | 0.111882 | 6,396,917 |
Mar 28, 2024 | 0.119305 | 0.124282 | 0.114884 | 0.114964 | 0.114964 | 9,786,119 |
Mar 27, 2024 | 0.112950 | 0.151929 | 0.112350 | 0.119248 | 0.119248 | 57,822,127 |
Mar 26, 2024 | 0.103633 | 0.121369 | 0.103340 | 0.113009 | 0.113009 | 12,095,536 |
Mar 25, 2024 | 0.098985 | 0.106263 | 0.098344 | 0.103798 | 0.103798 | 4,216,907 |
Mar 24, 2024 | 0.096038 | 0.100960 | 0.094175 | 0.098993 | 0.098993 | 3,865,461 |
Mar 23, 2024 | 0.091687 | 0.101356 | 0.091410 | 0.096173 | 0.096173 | 4,925,853 |
Mar 22, 2024 | 0.094238 | 0.095093 | 0.087878 | 0.091616 | 0.091616 | 3,305,615 |
Mar 21, 2024 | 0.094728 | 0.095956 | 0.091249 | 0.094245 | 0.094245 | 3,647,331 |
Mar 20, 2024 | 0.087104 | 0.095120 | 0.083893 | 0.094572 | 0.094572 | 7,905,300 |
Mar 19, 2024 | 0.099573 | 0.121163 | 0.085328 | 0.086989 | 0.086989 | 39,644,901 |
Mar 18, 2024 | 0.094016 | 0.103842 | 0.087321 | 0.099962 | 0.099962 | 10,081,375 |
Mar 17, 2024 | 0.088804 | 0.094859 | 0.085683 | 0.094006 | 0.094006 | 2,885,489 |
Mar 16, 2024 | 0.100256 | 0.104807 | 0.086876 | 0.088802 | 0.088802 | 4,261,736 |
Mar 15, 2024 | 0.103602 | 0.104313 | 0.092607 | 0.100256 | 0.100256 | 5,932,462 |
Mar 14, 2024 | 0.107437 | 0.108727 | 0.099753 | 0.103602 | 0.103602 | 3,976,454 |
Mar 13, 2024 | 0.113064 | 0.117801 | 0.103239 | 0.107406 | 0.107406 | 8,181,623 |
Mar 12, 2024 | 0.108630 | 0.131282 | 0.104563 | 0.113064 | 0.113064 | 21,642,369 |
Mar 11, 2024 | 0.108972 | 0.112264 | 0.105283 | 0.108678 | 0.108678 | 5,484,053 |
Mar 10, 2024 | 0.116452 | 0.118887 | 0.106865 | 0.108972 | 0.108972 | 8,166,266 |
Mar 09, 2024 | 0.136531 | 0.136791 | 0.111649 | 0.116333 | 0.116333 | 49,256,386 |
Mar 08, 2024 | 0.083701 | 0.154820 | 0.082935 | 0.137572 | 0.137572 | 68,633,697 |
Mar 07, 2024 | 0.082678 | 0.084466 | 0.080998 | 0.083748 | 0.083748 | 2,651,190 |
Mar 06, 2024 | 0.079410 | 0.082977 | 0.076560 | 0.082678 | 0.082678 | 2,684,590 |
Mar 05, 2024 | 0.088021 | 0.089566 | 0.073399 | 0.079410 | 0.079410 | 5,528,595 |
Mar 04, 2024 | 0.083965 | 0.095961 | 0.082264 | 0.088167 | 0.088167 | 7,582,163 |
Mar 03, 2024 | 0.084319 | 0.085537 | 0.080520 | 0.083917 | 0.083917 | 3,448,336 |
Mar 02, 2024 | 0.082025 | 0.085417 | 0.079807 | 0.084224 | 0.084224 | 4,107,390 |
Mar 01, 2024 | 0.079568 | 0.082575 | 0.079431 | 0.082025 | 0.082025 | 2,703,775 |
Feb 29, 2024 | 0.078115 | 0.080976 | 0.077446 | 0.079680 | 0.079680 | 2,851,454 |
Feb 28, 2024 | 0.076652 | 0.081980 | 0.073747 | 0.078219 | 0.078219 | 4,246,827 |
Feb 27, 2024 | 0.074930 | 0.077448 | 0.074624 | 0.076638 | 0.076638 | 2,571,012 |
Feb 26, 2024 | 0.075746 | 0.076066 | 0.072936 | 0.074902 | 0.074902 | 2,128,403 |
Feb 25, 2024 | 0.073149 | 0.075766 | 0.072243 | 0.075691 | 0.075691 | 1,762,911 |
Feb 24, 2024 | 0.072829 | 0.075393 | 0.071814 | 0.073149 | 0.073149 | 2,501,337 |
Feb 23, 2024 | 0.071417 | 0.072946 | 0.070325 | 0.072812 | 0.072812 | 1,891,009 |
Feb 22, 2024 | 0.069844 | 0.072712 | 0.068682 | 0.071419 | 0.071419 | 2,121,379 |
Feb 21, 2024 | 0.070627 | 0.070818 | 0.067419 | 0.069811 | 0.069811 | 1,834,747 |
Feb 20, 2024 | 0.072084 | 0.072341 | 0.068775 | 0.070623 | 0.070623 | 1,922,409 |
Feb 19, 2024 | 0.072326 | 0.073392 | 0.071422 | 0.072105 | 0.072105 | 2,162,286 |
Feb 18, 2024 | 0.071245 | 0.072842 | 0.070852 | 0.072224 | 0.072224 | 1,906,900 |
Feb 17, 2024 | 0.072433 | 0.073064 | 0.069381 | 0.071195 | 0.071195 | 2,750,402 |
Feb 16, 2024 | 0.069489 | 0.074316 | 0.068801 | 0.072446 | 0.072446 | 4,648,991 |
Feb 15, 2024 | 0.068976 | 0.070172 | 0.068633 | 0.069453 | 0.069453 | 1,830,459 |
Feb 14, 2024 | 0.068175 | 0.069419 | 0.067595 | 0.068976 | 0.068976 | 1,904,282 |
Feb 13, 2024 | 0.066059 | 0.068484 | 0.065235 | 0.068175 | 0.068175 | 2,073,251 |
Feb 12, 2024 | 0.064826 | 0.066760 | 0.063626 | 0.066026 | 0.066026 | 1,950,388 |
Feb 11, 2024 | 0.065474 | 0.066483 | 0.064232 | 0.064797 | 0.064797 | 1,624,438 |
Feb 10, 2024 | 0.067384 | 0.068734 | 0.065358 | 0.065548 | 0.065548 | 3,238,632 |
Feb 09, 2024 | 0.063743 | 0.068478 | 0.063677 | 0.067383 | 0.067383 | 2,242,900 |
Feb 08, 2024 | 0.063319 | 0.064299 | 0.062842 | 0.063709 | 0.063709 | 1,439,590 |
Feb 07, 2024 | 0.062029 | 0.063593 | 0.061595 | 0.063202 | 0.063202 | 1,438,088 |
Feb 06, 2024 | 0.060572 | 0.062504 | 0.060443 | 0.062035 | 0.062035 | 1,320,642 |
Feb 05, 2024 | 0.060538 | 0.061773 | 0.059821 | 0.060583 | 0.060583 | 1,175,841 |
Feb 04, 2024 | 0.061100 | 0.061266 | 0.060275 | 0.060532 | 0.060532 | 1,082,917 |
Feb 03, 2024 | 0.061721 | 0.062041 | 0.061005 | 0.061100 | 0.061100 | 1,079,270 |
Feb 02, 2024 | 0.061840 | 0.062086 | 0.060753 | 0.061726 | 0.061726 | 1,253,300 |
Feb 01, 2024 | 0.060968 | 0.062801 | 0.059877 | 0.061878 | 0.061878 | 1,655,386 |
Jan 31, 2024 | 0.063187 | 0.063273 | 0.059884 | 0.060989 | 0.060989 | 1,620,300 |
Jan 30, 2024 | 0.064570 | 0.065242 | 0.063152 | 0.063249 | 0.063249 | 1,937,371 |
Jan 29, 2024 | 0.063341 | 0.064680 | 0.061926 | 0.064570 | 0.064570 | 1,729,051 |
Jan 28, 2024 | 0.064249 | 0.065194 | 0.062873 | 0.063341 | 0.063341 | 1,217,467 |
Jan 27, 2024 | 0.063070 | 0.064502 | 0.062833 | 0.064245 | 0.064245 | 1,346,312 |
Jan 26, 2024 | 0.062074 | 0.064524 | 0.061255 | 0.063070 | 0.063070 | 1,803,122 |
Jan 25, 2024 | 0.062024 | 0.062231 | 0.060198 | 0.061920 | 0.061920 | 1,297,095 |
Jan 24, 2024 | 0.060937 | 0.062153 | 0.059813 | 0.062024 | 0.062024 | 1,449,442 |
Jan 23, 2024 | 0.061164 | 0.062937 | 0.056755 | 0.060838 | 0.060838 | 2,290,699 |
Jan 22, 2024 | 0.066331 | 0.067022 | 0.060688 | 0.061164 | 0.061164 | 1,891,999 |
Jan 21, 2024 | 0.065082 | 0.067576 | 0.064943 | 0.066316 | 0.066316 | 1,575,628 |
Jan 20, 2024 | 0.063828 | 0.065680 | 0.063346 | 0.065111 | 0.065111 | 1,732,567 |
Jan 19, 2024 | 0.063071 | 0.064704 | 0.059781 | 0.063828 | 0.063828 | 2,103,577 |
Jan 18, 2024 | 0.068401 | 0.069026 | 0.061931 | 0.063071 | 0.063071 | 1,982,763 |
Jan 17, 2024 | 0.069034 | 0.069485 | 0.067271 | 0.068434 | 0.068434 | 1,543,187 |
Jan 16, 2024 | 0.067177 | 0.070084 | 0.067106 | 0.069036 | 0.069036 | 2,065,386 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |