Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0160 | 0.0169 | 0.0155 | 0.0168 | 0.0168 | 13,105,272 |
May 02, 2024 | 0.0156 | 0.0170 | 0.0151 | 0.0162 | 0.0162 | 11,977,846 |
May 01, 2024 | 0.0141 | 0.0164 | 0.0136 | 0.0150 | 0.0150 | 21,484,432 |
Apr 30, 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,468,473 |
Apr 29, 2024 | 0.0124 | 0.0139 | 0.0124 | 0.0130 | 0.0130 | 2,354,361 |
Apr 26, 2024 | 0.0129 | 0.0129 | 0.0118 | 0.0129 | 0.0129 | 1,367,439 |
Apr 25, 2024 | 0.0130 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 1,818,640 |
Apr 24, 2024 | 0.0137 | 0.0137 | 0.0126 | 0.0130 | 0.0130 | 2,277,204 |
Apr 23, 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0132 | 0.0132 | 873,896 |
Apr 22, 2024 | 0.0139 | 0.0140 | 0.0130 | 0.0136 | 0.0136 | 3,807,442 |
Apr 19, 2024 | 0.0139 | 0.0139 | 0.0135 | 0.0135 | 0.0135 | 1,804,834 |
Apr 18, 2024 | 0.0136 | 0.0140 | 0.0135 | 0.0135 | 0.0135 | 1,590,422 |
Apr 17, 2024 | 0.0140 | 0.0140 | 0.0135 | 0.0139 | 0.0139 | 382,934 |
Apr 16, 2024 | 0.0138 | 0.0140 | 0.0137 | 0.0140 | 0.0140 | 1,508,251 |
Apr 15, 2024 | 0.0139 | 0.0142 | 0.0137 | 0.0137 | 0.0137 | 1,072,108 |
Apr 12, 2024 | 0.0139 | 0.0140 | 0.0137 | 0.0139 | 0.0139 | 548,122 |
Apr 11, 2024 | 0.0137 | 0.0144 | 0.0135 | 0.0137 | 0.0137 | 3,770,632 |
Apr 10, 2024 | 0.0139 | 0.0140 | 0.0137 | 0.0137 | 0.0137 | 1,017,154 |
Apr 09, 2024 | 0.0144 | 0.0144 | 0.0139 | 0.0140 | 0.0140 | 2,438,539 |
Apr 08, 2024 | 0.0140 | 0.0144 | 0.0140 | 0.0141 | 0.0141 | 830,689 |
Apr 05, 2024 | 0.0144 | 0.0146 | 0.0137 | 0.0140 | 0.0140 | 1,520,019 |
Apr 04, 2024 | 0.0150 | 0.0150 | 0.0141 | 0.0141 | 0.0141 | 1,617,228 |
Apr 03, 2024 | 0.0152 | 0.0152 | 0.0143 | 0.0150 | 0.0150 | 1,112,147 |
Apr 02, 2024 | 0.0162 | 0.0162 | 0.0147 | 0.0152 | 0.0152 | 845,813 |
Apr 01, 2024 | 0.0153 | 0.0155 | 0.0150 | 0.0151 | 0.0151 | 3,588,370 |
Mar 28, 2024 | 0.0155 | 0.0155 | 0.0151 | 0.0153 | 0.0153 | 1,011,136 |
Mar 27, 2024 | 0.0163 | 0.0164 | 0.0152 | 0.0155 | 0.0155 | 980,389 |
Mar 26, 2024 | 0.0164 | 0.0164 | 0.0155 | 0.0156 | 0.0156 | 421,636 |
Mar 25, 2024 | 0.0154 | 0.0164 | 0.0152 | 0.0164 | 0.0164 | 2,024,083 |
Mar 22, 2024 | 0.0158 | 0.0163 | 0.0155 | 0.0156 | 0.0156 | 1,819,925 |
Mar 21, 2024 | 0.0160 | 0.0163 | 0.0156 | 0.0163 | 0.0163 | 1,653,426 |
Mar 20, 2024 | 0.0157 | 0.0159 | 0.0156 | 0.0156 | 0.0156 | 1,131,623 |
Mar 19, 2024 | 0.0163 | 0.0163 | 0.0158 | 0.0158 | 0.0158 | 1,979,795 |
Mar 18, 2024 | 0.0158 | 0.0164 | 0.0155 | 0.0159 | 0.0159 | 1,739,231 |
Mar 15, 2024 | 0.0160 | 0.0160 | 0.0158 | 0.0158 | 0.0158 | 634,287 |
Mar 14, 2024 | 0.0160 | 0.0160 | 0.0158 | 0.0159 | 0.0159 | 831,260 |
Mar 13, 2024 | 0.0159 | 0.0163 | 0.0159 | 0.0160 | 0.0160 | 1,282,019 |
Mar 12, 2024 | 0.0160 | 0.0161 | 0.0158 | 0.0158 | 0.0158 | 1,817,809 |
Mar 11, 2024 | 0.0160 | 0.0160 | 0.0157 | 0.0157 | 0.0157 | 1,488,467 |
Mar 08, 2024 | 0.0163 | 0.0164 | 0.0157 | 0.0158 | 0.0158 | 1,220,365 |
Mar 07, 2024 | 0.0164 | 0.0164 | 0.0160 | 0.0163 | 0.0163 | 1,126,579 |
Mar 06, 2024 | 0.0160 | 0.0164 | 0.0159 | 0.0162 | 0.0162 | 1,940,521 |
Mar 05, 2024 | 0.0162 | 0.0167 | 0.0153 | 0.0158 | 0.0158 | 2,847,893 |
Mar 04, 2024 | 0.0168 | 0.0168 | 0.0160 | 0.0162 | 0.0162 | 1,062,992 |
Mar 01, 2024 | 0.0169 | 0.0170 | 0.0159 | 0.0160 | 0.0160 | 5,463,279 |
Feb 29, 2024 | 0.0170 | 0.0173 | 0.0160 | 0.0165 | 0.0165 | 1,561,231 |
Feb 28, 2024 | 0.0165 | 0.0172 | 0.0158 | 0.0165 | 0.0165 | 2,141,762 |
Feb 27, 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,114,501 |
Feb 26, 2024 | 0.0161 | 0.0170 | 0.0161 | 0.0168 | 0.0168 | 810,238 |
Feb 23, 2024 | 0.0179 | 0.0179 | 0.0162 | 0.0162 | 0.0162 | 4,078,947 |
Feb 22, 2024 | 0.0175 | 0.0177 | 0.0168 | 0.0174 | 0.0174 | 3,103,626 |
Feb 21, 2024 | 0.0195 | 0.0195 | 0.0169 | 0.0169 | 0.0169 | 2,620,700 |
Feb 20, 2024 | 0.0177 | 0.0200 | 0.0177 | 0.0185 | 0.0185 | 5,893,903 |
Feb 16, 2024 | 0.0163 | 0.0185 | 0.0151 | 0.0185 | 0.0185 | 2,905,565 |
Feb 15, 2024 | 0.0160 | 0.0160 | 0.0158 | 0.0160 | 0.0160 | 6,098,809 |
Feb 14, 2024 | 0.0158 | 0.0160 | 0.0155 | 0.0159 | 0.0159 | 2,483,048 |
Feb 13, 2024 | 0.0157 | 0.0158 | 0.0152 | 0.0157 | 0.0157 | 1,742,856 |
Feb 12, 2024 | 0.0160 | 0.0160 | 0.0153 | 0.0155 | 0.0155 | 2,305,564 |
Feb 09, 2024 | 0.0159 | 0.0160 | 0.0155 | 0.0158 | 0.0158 | 3,816,216 |
Feb 08, 2024 | 0.0159 | 0.0159 | 0.0151 | 0.0153 | 0.0153 | 2,174,147 |
Feb 07, 2024 | 0.0162 | 0.0162 | 0.0157 | 0.0160 | 0.0160 | 1,138,193 |
Feb 06, 2024 | 0.0163 | 0.0163 | 0.0154 | 0.0156 | 0.0156 | 1,453,962 |
Feb 05, 2024 | 0.0168 | 0.0168 | 0.0154 | 0.0159 | 0.0159 | 953,893 |
Feb 02, 2024 | 0.0169 | 0.0170 | 0.0151 | 0.0161 | 0.0161 | 2,493,241 |
Feb 01, 2024 | 0.0165 | 0.0170 | 0.0160 | 0.0167 | 0.0167 | 1,307,822 |
Jan 31, 2024 | 0.0167 | 0.0168 | 0.0161 | 0.0166 | 0.0166 | 825,435 |
Jan 30, 2024 | 0.0167 | 0.0170 | 0.0161 | 0.0166 | 0.0166 | 873,846 |
Jan 29, 2024 | 0.0179 | 0.0179 | 0.0162 | 0.0170 | 0.0170 | 4,968,510 |
Jan 26, 2024 | 0.0180 | 0.0180 | 0.0164 | 0.0170 | 0.0170 | 2,835,610 |
Jan 25, 2024 | 0.0174 | 0.0185 | 0.0165 | 0.0165 | 0.0165 | 3,153,958 |
Jan 24, 2024 | 0.0178 | 0.0178 | 0.0172 | 0.0174 | 0.0174 | 2,253,578 |
Jan 23, 2024 | 0.0180 | 0.0183 | 0.0172 | 0.0172 | 0.0172 | 1,410,637 |
Jan 22, 2024 | 0.0185 | 0.0185 | 0.0171 | 0.0178 | 0.0178 | 1,250,524 |
Jan 19, 2024 | 0.0183 | 0.0183 | 0.0170 | 0.0181 | 0.0181 | 1,838,162 |
Jan 18, 2024 | 0.0180 | 0.0185 | 0.0170 | 0.0182 | 0.0182 | 783,125 |
Jan 17, 2024 | 0.0185 | 0.0185 | 0.0170 | 0.0170 | 0.0170 | 431,640 |
Jan 16, 2024 | 0.0178 | 0.0184 | 0.0178 | 0.0183 | 0.0183 | 2,384,198 |
Jan 12, 2024 | 0.0175 | 0.0185 | 0.0172 | 0.0178 | 0.0178 | 1,062,391 |
Jan 11, 2024 | 0.0175 | 0.0175 | 0.0165 | 0.0172 | 0.0172 | 877,235 |
Jan 10, 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,414,342 |
Jan 09, 2024 | 0.0172 | 0.0181 | 0.0165 | 0.0168 | 0.0168 | 3,395,009 |
Jan 08, 2024 | 0.0178 | 0.0181 | 0.0171 | 0.0175 | 0.0175 | 485,746 |
Jan 05, 2024 | 0.0165 | 0.0180 | 0.0165 | 0.0176 | 0.0176 | 649,477 |
Jan 04, 2024 | 0.0182 | 0.0189 | 0.0170 | 0.0175 | 0.0175 | 2,248,057 |
Jan 03, 2024 | 0.0180 | 0.0195 | 0.0170 | 0.0180 | 0.0180 | 2,332,143 |
Jan 02, 2024 | 0.0202 | 0.0202 | 0.0180 | 0.0195 | 0.0195 | 807,175 |
Dec 29, 2023 | 0.0210 | 0.0210 | 0.0196 | 0.0202 | 0.0202 | 1,942,650 |
Dec 28, 2023 | 0.0214 | 0.0214 | 0.0191 | 0.0209 | 0.0209 | 3,099,874 |
Dec 27, 2023 | 0.0200 | 0.0227 | 0.0180 | 0.0200 | 0.0200 | 2,551,661 |
Dec 26, 2023 | 0.0239 | 0.0244 | 0.0200 | 0.0210 | 0.0210 | 1,549,255 |
Dec 22, 2023 | 0.0263 | 0.0269 | 0.0210 | 0.0230 | 0.0230 | 2,490,139 |
Dec 21, 2023 | 0.0242 | 0.0260 | 0.0230 | 0.0250 | 0.0250 | 871,176 |
Dec 20, 2023 | 0.0231 | 0.0261 | 0.0231 | 0.0245 | 0.0245 | 1,416,108 |
Dec 19, 2023 | 0.0221 | 0.0268 | 0.0221 | 0.0230 | 0.0230 | 3,428,920 |
Dec 18, 2023 | 0.0229 | 0.0234 | 0.0202 | 0.0234 | 0.0234 | 1,215,219 |
Dec 15, 2023 | 0.0218 | 0.0225 | 0.0206 | 0.0225 | 0.0225 | 739,675 |
Dec 14, 2023 | 0.0189 | 0.0244 | 0.0189 | 0.0218 | 0.0218 | 1,646,184 |
Dec 13, 2023 | 0.0174 | 0.0189 | 0.0173 | 0.0188 | 0.0188 | 1,051,013 |
Dec 12, 2023 | 0.0177 | 0.0180 | 0.0170 | 0.0174 | 0.0174 | 279,920 |
Dec 11, 2023 | 0.0179 | 0.0189 | 0.0170 | 0.0170 | 0.0170 | 1,206,742 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |