Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 11, 2024 | 0.026002 | 0.026289 | 0.025737 | 0.026212 | 0.026212 | 84,788 |
May 10, 2024 | 0.025291 | 0.026615 | 0.024200 | 0.026002 | 0.026002 | 83,654 |
May 09, 2024 | 0.024549 | 0.025490 | 0.024049 | 0.025291 | 0.025291 | 78,275 |
May 08, 2024 | 0.025193 | 0.025690 | 0.024263 | 0.024549 | 0.024549 | 84,560 |
May 07, 2024 | 0.026183 | 0.026210 | 0.024076 | 0.025193 | 0.025193 | 77,264 |
May 06, 2024 | 0.025941 | 0.026455 | 0.025675 | 0.026183 | 0.026183 | 79,247 |
May 05, 2024 | 0.025608 | 0.026318 | 0.025249 | 0.025941 | 0.025941 | 84,826 |
May 04, 2024 | 0.025551 | 0.025933 | 0.025473 | 0.025608 | 0.025608 | 78,618 |
May 03, 2024 | 0.024533 | 0.025633 | 0.023818 | 0.025551 | 0.025551 | 74,703 |
May 02, 2024 | 0.024107 | 0.029111 | 0.023730 | 0.024533 | 0.024533 | 73,915 |
May 01, 2024 | 0.026686 | 0.026730 | 0.023461 | 0.024107 | 0.024107 | 64,530 |
Apr 30, 2024 | 0.029358 | 0.029422 | 0.025365 | 0.026686 | 0.026686 | 66,480 |
Apr 29, 2024 | 0.030941 | 0.030981 | 0.029024 | 0.029358 | 0.029358 | 80,302 |
Apr 28, 2024 | 0.031211 | 0.031730 | 0.028318 | 0.030941 | 0.030941 | 80,077 |
Apr 27, 2024 | 0.030959 | 0.033963 | 0.030554 | 0.031211 | 0.031211 | 76,317 |
Apr 26, 2024 | 0.037243 | 0.037243 | 0.030848 | 0.030959 | 0.030959 | 73,328 |
Apr 25, 2024 | 0.038577 | 0.038798 | 0.036193 | 0.037243 | 0.037243 | 74,610 |
Apr 24, 2024 | 0.042194 | 0.042294 | 0.036581 | 0.038577 | 0.038577 | 79,707 |
Apr 23, 2024 | 0.043105 | 0.046955 | 0.041063 | 0.042194 | 0.042194 | 79,785 |
Apr 22, 2024 | 0.043906 | 0.045319 | 0.040134 | 0.043105 | 0.043105 | 69,952 |
Apr 21, 2024 | 0.047182 | 0.047861 | 0.043255 | 0.043906 | 0.043906 | 74,072 |
Apr 20, 2024 | 0.046174 | 0.047333 | 0.045755 | 0.047182 | 0.047182 | 84,023 |
Apr 19, 2024 | 0.052298 | 0.052802 | 0.045901 | 0.046174 | 0.046174 | 72,714 |
Apr 18, 2024 | 0.053051 | 0.053928 | 0.049406 | 0.052298 | 0.052298 | 63,825 |
Apr 17, 2024 | 0.048913 | 0.053514 | 0.047213 | 0.053051 | 0.053051 | 81,108 |
Apr 16, 2024 | 0.051431 | 0.051505 | 0.047667 | 0.048913 | 0.048913 | 73,130 |
Apr 15, 2024 | 0.041376 | 0.073116 | 0.037071 | 0.051431 | 0.051431 | 89,176 |
Apr 14, 2024 | 0.043432 | 0.052715 | 0.039304 | 0.041376 | 0.041376 | 71,274 |
Apr 13, 2024 | 0.046097 | 0.046260 | 0.041550 | 0.043432 | 0.043432 | 63,832 |
Apr 12, 2024 | 0.046910 | 0.048385 | 0.045857 | 0.046097 | 0.046097 | 65,027 |
Apr 11, 2024 | 0.051201 | 0.052917 | 0.046484 | 0.046910 | 0.046910 | 68,949 |
Apr 10, 2024 | 0.049647 | 0.051379 | 0.045358 | 0.051201 | 0.051201 | 70,515 |
Apr 09, 2024 | 0.049941 | 0.050302 | 0.048998 | 0.049647 | 0.049647 | 78,183 |
Apr 08, 2024 | 0.054048 | 0.056979 | 0.048553 | 0.049941 | 0.049941 | 71,239 |
Apr 07, 2024 | 0.057208 | 0.057213 | 0.045385 | 0.054048 | 0.054048 | 71,534 |
Apr 06, 2024 | 0.055648 | 0.057335 | 0.050271 | 0.057208 | 0.057208 | 89,506 |
Apr 05, 2024 | 0.056378 | 0.056600 | 0.054935 | 0.055648 | 0.055648 | 74,325 |
Apr 04, 2024 | 0.054402 | 0.057656 | 0.052167 | 0.056378 | 0.056378 | 75,082 |
Apr 03, 2024 | 0.053285 | 0.054562 | 0.052541 | 0.054402 | 0.054402 | 78,133 |
Apr 02, 2024 | 0.055763 | 0.056076 | 0.053237 | 0.053285 | 0.053285 | 77,423 |
Apr 01, 2024 | 0.058148 | 0.058306 | 0.054191 | 0.055763 | 0.055763 | 69,408 |
Mar 31, 2024 | 0.057888 | 0.058567 | 0.057401 | 0.058148 | 0.058148 | 83,812 |
Mar 30, 2024 | 0.059286 | 0.059413 | 0.057817 | 0.057888 | 0.057888 | 80,189 |
Mar 29, 2024 | 0.056393 | 0.059808 | 0.056174 | 0.059286 | 0.059286 | 76,086 |
Mar 28, 2024 | 0.056849 | 0.057104 | 0.055769 | 0.056393 | 0.056393 | 75,961 |
Mar 27, 2024 | 0.055571 | 0.057730 | 0.051008 | 0.056857 | 0.056857 | 74,058 |
Mar 26, 2024 | 0.057048 | 0.058093 | 0.052902 | 0.055571 | 0.055571 | 72,194 |
Mar 25, 2024 | 0.056140 | 0.060731 | 0.055854 | 0.057048 | 0.057048 | 71,566 |
Mar 24, 2024 | 0.043522 | 0.075823 | 0.041690 | 0.056140 | 0.056140 | 84,144 |
Mar 23, 2024 | 0.040960 | 0.086485 | 0.039066 | 0.043522 | 0.043522 | 68,659 |
Mar 22, 2024 | 0.059146 | 0.129323 | 0.035586 | 0.040960 | 0.040960 | 75,896 |
Mar 21, 2024 | 0.058977 | 0.062174 | 0.051552 | 0.059146 | 0.059146 | 77,105 |
Mar 20, 2024 | 0.062808 | 0.062973 | 0.057087 | 0.058977 | 0.058977 | 63,317 |
Mar 19, 2024 | 0.068701 | 0.069274 | 0.062802 | 0.062808 | 0.062808 | 56,493 |
Mar 18, 2024 | 0.073379 | 0.073379 | 0.067396 | 0.068701 | 0.068701 | 59,559 |
Mar 17, 2024 | 0.072258 | 0.073986 | 0.069128 | 0.073531 | 0.073531 | 52,649 |
Mar 16, 2024 | 0.083342 | 0.084083 | 0.063089 | 0.072258 | 0.072258 | 48,527 |
Mar 15, 2024 | 0.079550 | 0.083342 | 0.074331 | 0.083342 | 0.083342 | 30,608 |
Mar 14, 2024 | 0.084735 | 0.085476 | 0.074596 | 0.079550 | 0.079550 | 36,708 |
Mar 13, 2024 | 0.078922 | 0.084735 | 0.078372 | 0.084735 | 0.084735 | 47,204 |
Mar 12, 2024 | 0.074919 | 0.078922 | 0.074664 | 0.078922 | 0.078922 | 40,307 |
Mar 11, 2024 | 0.074737 | 0.078494 | 0.070918 | 0.074919 | 0.074919 | 45,837 |
Mar 10, 2024 | 0.070849 | 0.074815 | 0.070481 | 0.074737 | 0.074737 | 38,994 |
Mar 09, 2024 | 0.070763 | 0.071665 | 0.070298 | 0.070849 | 0.070849 | 59,000 |
Mar 08, 2024 | 0.071676 | 0.072846 | 0.069670 | 0.070763 | 0.070763 | 41,659 |
Mar 07, 2024 | 0.066375 | 0.071751 | 0.064524 | 0.071676 | 0.071676 | 47,009 |
Mar 06, 2024 | 0.059964 | 0.066476 | 0.059749 | 0.066375 | 0.066375 | 44,376 |
Mar 05, 2024 | 0.066437 | 0.067367 | 0.059583 | 0.059964 | 0.059964 | 38,222 |
Mar 04, 2024 | 0.059833 | 0.071764 | 0.058447 | 0.066437 | 0.066437 | 53,858 |
Mar 03, 2024 | 0.066253 | 0.066273 | 0.059006 | 0.059833 | 0.059833 | 52,293 |
Mar 02, 2024 | 0.062478 | 0.088569 | 0.059286 | 0.066253 | 0.066253 | 63,294 |
Mar 01, 2024 | 0.063944 | 0.064847 | 0.061485 | 0.062478 | 0.062478 | 65,464 |
Feb 29, 2024 | 0.065600 | 0.066263 | 0.062370 | 0.063944 | 0.063944 | 70,217 |
Feb 28, 2024 | 0.059763 | 0.081803 | 0.059476 | 0.065600 | 0.065600 | 57,752 |
Feb 27, 2024 | 0.060645 | 0.061092 | 0.058931 | 0.059763 | 0.059763 | 73,111 |
Feb 26, 2024 | 0.068818 | 0.069027 | 0.059269 | 0.060645 | 0.060645 | 66,394 |
Feb 25, 2024 | 0.076564 | 0.076957 | 0.060837 | 0.068818 | 0.068818 | 55,253 |
Feb 24, 2024 | 0.077964 | 0.080916 | 0.075271 | 0.076564 | 0.076564 | 63,154 |
Feb 23, 2024 | 0.080175 | 0.081194 | 0.077217 | 0.077964 | 0.077964 | 63,729 |
Feb 22, 2024 | 0.080434 | 0.081741 | 0.069313 | 0.080175 | 0.080175 | 61,835 |
Feb 21, 2024 | 0.077485 | 0.080479 | 0.072585 | 0.080434 | 0.080434 | 55,429 |
Feb 20, 2024 | 0.074970 | 0.077767 | 0.074010 | 0.077485 | 0.077485 | 50,941 |
Feb 19, 2024 | 0.079029 | 0.082813 | 0.068656 | 0.074970 | 0.074970 | 50,304 |
Feb 18, 2024 | 0.079651 | 0.080573 | 0.078259 | 0.079029 | 0.079029 | 50,715 |
Feb 17, 2024 | 0.081360 | 0.082013 | 0.078358 | 0.079651 | 0.079651 | 48,424 |
Feb 16, 2024 | 0.079989 | 0.082088 | 0.078009 | 0.081360 | 0.081360 | 46,879 |
Feb 15, 2024 | 0.075792 | 0.082035 | 0.075399 | 0.079989 | 0.079989 | 44,053 |
Feb 14, 2024 | 0.072777 | 0.075913 | 0.072517 | 0.075792 | 0.075792 | 49,295 |
Feb 13, 2024 | 0.066685 | 0.073047 | 0.061108 | 0.072777 | 0.072777 | 53,554 |
Feb 12, 2024 | 0.071284 | 0.071533 | 0.063190 | 0.066685 | 0.066685 | 50,286 |
Feb 11, 2024 | 0.069617 | 0.072221 | 0.069162 | 0.071284 | 0.071284 | 51,664 |
Feb 10, 2024 | 0.069228 | 0.069781 | 0.067925 | 0.069617 | 0.069617 | 48,572 |
Feb 09, 2024 | 0.082320 | 0.083391 | 0.068763 | 0.069228 | 0.069228 | 48,060 |
Feb 08, 2024 | 0.080732 | 0.083071 | 0.080626 | 0.082320 | 0.082320 | 48,398 |
Feb 07, 2024 | 0.079573 | 0.081291 | 0.079101 | 0.080732 | 0.080732 | 50,209 |
Feb 06, 2024 | 0.077670 | 0.079952 | 0.076918 | 0.079573 | 0.079573 | 60,601 |
Feb 05, 2024 | 0.080055 | 0.080370 | 0.077096 | 0.077670 | 0.077670 | 57,778 |
Feb 04, 2024 | 0.078738 | 0.080404 | 0.078078 | 0.080055 | 0.080055 | 63,353 |
Feb 03, 2024 | 0.079468 | 0.081773 | 0.077762 | 0.078738 | 0.078738 | 58,291 |
Feb 02, 2024 | 0.079400 | 0.080382 | 0.076602 | 0.079468 | 0.079468 | 52,568 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |