Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.412456 | 0.417269 | 0.405511 | 0.416131 | 0.416131 | 1,141,873,280 |
May 01, 2024 | 0.410394 | 0.413518 | 0.392209 | 0.400409 | 0.400409 | 1,078,953,064 |
Apr 30, 2024 | 0.407985 | 0.411829 | 0.398826 | 0.410393 | 0.410393 | 910,236,973 |
Apr 29, 2024 | 0.414618 | 0.415134 | 0.407368 | 0.407987 | 0.407987 | 464,339,574 |
Apr 28, 2024 | 0.421260 | 0.421374 | 0.408731 | 0.414618 | 0.414618 | 603,743,845 |
Apr 27, 2024 | 0.420170 | 0.428227 | 0.414482 | 0.421261 | 0.421261 | 928,003,393 |
Apr 26, 2024 | 0.423307 | 0.425396 | 0.412095 | 0.420169 | 0.420169 | 1,028,704,734 |
Apr 25, 2024 | 0.437724 | 0.443772 | 0.419030 | 0.423304 | 0.423304 | 1,231,245,604 |
Apr 24, 2024 | 0.450886 | 0.450981 | 0.438425 | 0.437728 | 0.437728 | 1,085,018,024 |
Apr 23, 2024 | 0.423952 | 0.460740 | 0.422888 | 0.450889 | 0.450889 | 1,353,352,478 |
Apr 22, 2024 | 0.427918 | 0.433835 | 0.420764 | 0.423955 | 0.423955 | 724,697,771 |
Apr 21, 2024 | 0.407298 | 0.428398 | 0.403815 | 0.427919 | 0.427919 | 1,000,321,310 |
Apr 20, 2024 | 0.404496 | 0.412886 | 0.378291 | 0.407298 | 0.407298 | 1,734,752,943 |
Apr 19, 2024 | 0.397354 | 0.405337 | 0.390473 | 0.404496 | 0.404496 | 1,142,478,230 |
Apr 18, 2024 | 0.399576 | 0.406845 | 0.382070 | 0.397355 | 0.397355 | 1,438,940,134 |
Apr 17, 2024 | 0.399896 | 0.402757 | 0.385535 | 0.399573 | 0.399573 | 1,539,067,075 |
Apr 16, 2024 | 0.404703 | 0.415543 | 0.388632 | 0.399898 | 0.399898 | 1,893,162,830 |
Apr 15, 2024 | 0.385983 | 0.407378 | 0.374743 | 0.404710 | 0.404710 | 2,267,132,889 |
Apr 14, 2024 | 0.440245 | 0.440586 | 0.348105 | 0.385983 | 0.385983 | 3,176,884,500 |
Apr 13, 2024 | 0.484986 | 0.491891 | 0.416368 | 0.440246 | 0.440246 | 2,306,194,610 |
Apr 12, 2024 | 0.492608 | 0.494497 | 0.481643 | 0.484986 | 0.484986 | 970,869,379 |
Apr 11, 2024 | 0.484204 | 0.494386 | 0.471288 | 0.492610 | 0.492610 | 1,870,914,384 |
Apr 10, 2024 | 0.486265 | 0.505523 | 0.476137 | 0.484197 | 0.484197 | 1,912,073,037 |
Apr 09, 2024 | 0.471167 | 0.494515 | 0.466236 | 0.486265 | 0.486265 | 1,593,449,865 |
Apr 08, 2024 | 0.469490 | 0.476137 | 0.467602 | 0.471165 | 0.471165 | 732,654,192 |
Apr 07, 2024 | 0.464886 | 0.473327 | 0.463914 | 0.469489 | 0.469489 | 689,673,638 |
Apr 06, 2024 | 0.469696 | 0.469509 | 0.452826 | 0.464886 | 0.464886 | 1,214,250,609 |
Apr 05, 2024 | 0.454414 | 0.484722 | 0.445350 | 0.469696 | 0.469696 | 1,733,095,862 |
Apr 04, 2024 | 0.465534 | 0.471115 | 0.449051 | 0.454434 | 0.454434 | 1,303,652,282 |
Apr 03, 2024 | 0.487212 | 0.492425 | 0.462225 | 0.465539 | 0.465539 | 1,727,682,065 |
Apr 02, 2024 | 0.497894 | 0.499992 | 0.475688 | 0.487212 | 0.487212 | 1,412,743,060 |
Apr 01, 2024 | 0.492504 | 0.498782 | 0.492012 | 0.497894 | 0.497894 | 598,238,659 |
Mar 31, 2024 | 0.499588 | 0.504083 | 0.490183 | 0.492504 | 0.492504 | 826,030,920 |
Mar 30, 2024 | 0.494856 | 0.509647 | 0.483818 | 0.499585 | 0.499585 | 1,484,612,949 |
Mar 29, 2024 | 0.485029 | 0.503586 | 0.478820 | 0.494844 | 0.494844 | 1,412,898,503 |
Mar 28, 2024 | 0.500681 | 0.502671 | 0.482053 | 0.485041 | 0.485041 | 1,576,624,088 |
Mar 27, 2024 | 0.507293 | 0.515959 | 0.496358 | 0.500681 | 0.500681 | 1,424,675,232 |
Mar 26, 2024 | 0.502442 | 0.521666 | 0.496379 | 0.507293 | 0.507293 | 1,618,305,061 |
Mar 25, 2024 | 0.490126 | 0.504541 | 0.487987 | 0.502439 | 0.502439 | 976,766,398 |
Mar 24, 2024 | 0.484841 | 0.501871 | 0.480739 | 0.490117 | 0.490117 | 920,919,747 |
Mar 23, 2024 | 0.506068 | 0.508713 | 0.476314 | 0.484842 | 0.484842 | 1,629,264,957 |
Mar 22, 2024 | 0.478331 | 0.515769 | 0.468581 | 0.506065 | 0.506065 | 2,218,756,193 |
Mar 21, 2024 | 0.459562 | 0.483880 | 0.448856 | 0.478327 | 0.478327 | 2,141,882,622 |
Mar 20, 2024 | 0.508833 | 0.508833 | 0.451597 | 0.459562 | 0.459562 | 2,808,722,727 |
Mar 19, 2024 | 0.486394 | 0.521965 | 0.468159 | 0.508832 | 0.508832 | 2,174,318,413 |
Mar 18, 2024 | 0.473694 | 0.490265 | 0.463120 | 0.486394 | 0.486394 | 1,435,063,113 |
Mar 17, 2024 | 0.497708 | 0.505183 | 0.467155 | 0.473694 | 0.473694 | 1,757,432,845 |
Mar 16, 2024 | 0.525657 | 0.529333 | 0.473032 | 0.497712 | 0.497712 | 2,871,888,065 |
Mar 15, 2024 | 0.539754 | 0.550047 | 0.505090 | 0.525661 | 0.525661 | 2,690,092,985 |
Mar 14, 2024 | 0.537873 | 0.549045 | 0.525554 | 0.539750 | 0.539750 | 1,873,864,008 |
Mar 13, 2024 | 0.560165 | 0.569807 | 0.521058 | 0.537871 | 0.537871 | 3,253,816,669 |
Mar 12, 2024 | 0.473269 | 0.579693 | 0.461376 | 0.560165 | 0.560165 | 5,297,147,296 |
Mar 11, 2024 | 0.483594 | 0.488659 | 0.465840 | 0.473282 | 0.473282 | 1,175,186,600 |
Mar 10, 2024 | 0.483710 | 0.492552 | 0.481205 | 0.483594 | 0.483594 | 1,221,884,355 |
Mar 09, 2024 | 0.490599 | 0.495045 | 0.470259 | 0.483711 | 0.483711 | 1,683,681,219 |
Mar 08, 2024 | 0.480742 | 0.499412 | 0.477732 | 0.490611 | 0.490611 | 1,973,935,093 |
Mar 07, 2024 | 0.466662 | 0.489815 | 0.453888 | 0.480732 | 0.480732 | 2,163,329,824 |
Mar 06, 2024 | 0.512084 | 0.526779 | 0.433183 | 0.466678 | 0.466678 | 3,946,826,172 |
Mar 05, 2024 | 0.495371 | 0.523102 | 0.490759 | 0.512335 | 0.512335 | 2,859,979,959 |
Mar 04, 2024 | 0.509478 | 0.509478 | 0.475998 | 0.495295 | 0.495295 | 1,627,363,132 |
Mar 03, 2024 | 0.475561 | 0.513166 | 0.474660 | 0.509482 | 0.509482 | 2,335,493,948 |
Mar 02, 2024 | 0.464287 | 0.476565 | 0.462385 | 0.475539 | 0.475539 | 1,374,275,460 |
Mar 01, 2024 | 0.454760 | 0.494144 | 0.449506 | 0.464352 | 0.464352 | 2,888,337,412 |
Feb 29, 2024 | 0.462314 | 0.477611 | 0.429529 | 0.454782 | 0.454782 | 2,433,338,491 |
Feb 28, 2024 | 0.434731 | 0.470043 | 0.432348 | 0.462320 | 0.462320 | 1,861,806,623 |
Feb 27, 2024 | 0.428116 | 0.435556 | 0.416898 | 0.434731 | 0.434731 | 910,228,998 |
Feb 26, 2024 | 0.429934 | 0.432526 | 0.428014 | 0.428108 | 0.428108 | 554,401,346 |
Feb 25, 2024 | 0.421558 | 0.431980 | 0.419522 | 0.429938 | 0.429938 | 557,247,216 |
Feb 24, 2024 | 0.427172 | 0.429255 | 0.415642 | 0.421557 | 0.421557 | 866,598,326 |
Feb 23, 2024 | 0.434400 | 0.435226 | 0.425461 | 0.427205 | 0.427205 | 923,388,899 |
Feb 22, 2024 | 0.445843 | 0.445843 | 0.423662 | 0.434401 | 0.434401 | 1,057,508,091 |
Feb 21, 2024 | 0.446934 | 0.455042 | 0.432702 | 0.445876 | 0.445876 | 1,407,939,884 |
Feb 20, 2024 | 0.441629 | 0.450372 | 0.440946 | 0.446940 | 0.446940 | 880,414,342 |
Feb 19, 2024 | 0.436347 | 0.446116 | 0.434840 | 0.441615 | 0.441615 | 546,603,472 |
Feb 18, 2024 | 0.448310 | 0.448827 | 0.429388 | 0.436349 | 0.436349 | 723,087,552 |
Feb 17, 2024 | 0.446694 | 0.459765 | 0.441374 | 0.448310 | 0.448310 | 1,194,535,185 |
Feb 16, 2024 | 0.428414 | 0.455514 | 0.428414 | 0.446673 | 0.446673 | 1,490,197,167 |
Feb 15, 2024 | 0.416841 | 0.431267 | 0.413624 | 0.428417 | 0.428417 | 920,212,221 |
Feb 14, 2024 | 0.421217 | 0.422715 | 0.409903 | 0.416855 | 0.416855 | 813,126,494 |
Feb 13, 2024 | 0.416328 | 0.424890 | 0.408117 | 0.421225 | 0.421225 | 814,254,986 |
Feb 12, 2024 | 0.414991 | 0.423893 | 0.413407 | 0.416314 | 0.416314 | 566,216,488 |
Feb 11, 2024 | 0.416527 | 0.418234 | 0.411315 | 0.415006 | 0.415006 | 458,008,443 |
Feb 10, 2024 | 0.407670 | 0.418092 | 0.407560 | 0.416526 | 0.416526 | 817,639,198 |
Feb 09, 2024 | 0.406899 | 0.411440 | 0.404099 | 0.407681 | 0.407681 | 714,882,548 |
Feb 08, 2024 | 0.400805 | 0.407512 | 0.395793 | 0.406907 | 0.406907 | 709,229,733 |
Feb 07, 2024 | 0.403901 | 0.405145 | 0.397246 | 0.400814 | 0.400814 | 608,968,976 |
Feb 06, 2024 | 0.398726 | 0.409093 | 0.395383 | 0.403907 | 0.403907 | 663,781,286 |
Feb 05, 2024 | 0.410738 | 0.410806 | 0.397527 | 0.398761 | 0.398761 | 426,643,810 |
Feb 04, 2024 | 0.404020 | 0.416164 | 0.400563 | 0.410781 | 0.410781 | 682,126,478 |
Feb 03, 2024 | 0.396869 | 0.406328 | 0.394303 | 0.404031 | 0.404031 | 734,454,727 |
Feb 02, 2024 | 0.396843 | 0.400151 | 0.386709 | 0.396869 | 0.396869 | 787,913,482 |
Feb 01, 2024 | 0.402301 | 0.405316 | 0.389048 | 0.396856 | 0.396856 | 1,056,089,863 |
Jan 31, 2024 | 0.420950 | 0.423854 | 0.400650 | 0.402315 | 0.402315 | 1,318,197,371 |
Jan 30, 2024 | 0.412779 | 0.424529 | 0.410686 | 0.420917 | 0.420917 | 709,531,281 |
Jan 29, 2024 | 0.417243 | 0.421004 | 0.411175 | 0.412783 | 0.412783 | 412,329,636 |
Jan 28, 2024 | 0.418751 | 0.420425 | 0.414730 | 0.417232 | 0.417232 | 371,336,582 |
Jan 27, 2024 | 0.404190 | 0.421159 | 0.400617 | 0.418749 | 0.418749 | 804,090,119 |
Jan 26, 2024 | 0.407281 | 0.407281 | 0.396996 | 0.404210 | 0.404210 | 649,382,122 |
Jan 25, 2024 | 0.407963 | 0.407929 | 0.402432 | 0.407286 | 0.407286 | 692,219,131 |
Jan 24, 2024 | 0.414538 | 0.417313 | 0.392001 | 0.407950 | 0.407950 | 1,114,753,431 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |