Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.026441 | 0.027213 | 0.026419 | 0.026873 | 0.026873 | 943,683 |
06 May 2024 | 0.029479 | 0.030360 | 0.027665 | 0.029256 | 0.029256 | 1,073,469 |
05 May 2024 | 0.027189 | 0.030524 | 0.027148 | 0.029479 | 0.029479 | 1,117,789 |
04 May 2024 | 0.027040 | 0.028178 | 0.026126 | 0.027189 | 0.027189 | 1,004,575 |
03 May 2024 | 0.026493 | 0.027559 | 0.024424 | 0.027040 | 0.027040 | 996,260 |
02 May 2024 | 0.027864 | 0.027999 | 0.025706 | 0.026493 | 0.026493 | 999,598 |
01 May 2024 | 0.028782 | 0.029568 | 0.026662 | 0.027864 | 0.027864 | 929,582 |
30 Apr 2024 | 0.029689 | 0.030018 | 0.027515 | 0.028782 | 0.028782 | 938,118 |
29 Apr 2024 | 0.030355 | 0.030037 | 0.028696 | 0.029689 | 0.029689 | 964,905 |
28 Apr 2024 | 0.030596 | 0.030645 | 0.028957 | 0.030355 | 0.030355 | 994,957 |
27 Apr 2024 | 0.030683 | 0.030754 | 0.029164 | 0.030596 | 0.030596 | 1,087,448 |
26 Apr 2024 | 0.031345 | 0.031546 | 0.029731 | 0.030683 | 0.030683 | 1,192,129 |
25 Apr 2024 | 0.031302 | 0.031602 | 0.030221 | 0.031344 | 0.031344 | 1,224,564 |
24 Apr 2024 | 0.031059 | 0.031600 | 0.030454 | 0.031302 | 0.031302 | 1,333,972 |
23 Apr 2024 | 0.031006 | 0.031328 | 0.030392 | 0.031059 | 0.031059 | 1,481,375 |
22 Apr 2024 | 0.031617 | 0.031821 | 0.030710 | 0.031008 | 0.031008 | 1,513,471 |
21 Apr 2024 | 0.031108 | 0.031641 | 0.030802 | 0.031617 | 0.031617 | 1,583,780 |
20 Apr 2024 | 0.030343 | 0.031567 | 0.029604 | 0.031108 | 0.031108 | 1,525,522 |
19 Apr 2024 | 0.029853 | 0.030768 | 0.029219 | 0.030343 | 0.030343 | 1,511,013 |
18 Apr 2024 | 0.030196 | 0.031008 | 0.029146 | 0.029853 | 0.029853 | 1,428,376 |
17 Apr 2024 | 0.030497 | 0.031081 | 0.029456 | 0.030196 | 0.030196 | 1,515,164 |
16 Apr 2024 | 0.029813 | 0.031660 | 0.029790 | 0.030497 | 0.030497 | 1,561,705 |
15 Apr 2024 | 0.029888 | 0.030809 | 0.029156 | 0.029813 | 0.029813 | 1,504,469 |
14 Apr 2024 | 0.029963 | 0.031832 | 0.028922 | 0.029888 | 0.029888 | 1,480,568 |
13 Apr 2024 | 0.031458 | 0.031768 | 0.029258 | 0.029963 | 0.029963 | 1,527,909 |
12 Apr 2024 | 0.031845 | 0.031858 | 0.031398 | 0.031458 | 0.031458 | 1,553,765 |
11 Apr 2024 | 0.031473 | 0.031892 | 0.030717 | 0.031845 | 0.031845 | 1,610,428 |
10 Apr 2024 | 0.031740 | 0.031765 | 0.031082 | 0.031473 | 0.031473 | 1,581,280 |
09 Apr 2024 | 0.032710 | 0.033071 | 0.031626 | 0.031740 | 0.031740 | 1,771,833 |
08 Apr 2024 | 0.033141 | 0.033374 | 0.032311 | 0.032710 | 0.032710 | 1,870,470 |
07 Apr 2024 | 0.033043 | 0.033338 | 0.032600 | 0.033141 | 0.033141 | 1,995,596 |
06 Apr 2024 | 0.032787 | 0.033677 | 0.032577 | 0.033043 | 0.033043 | 1,884,884 |
05 Apr 2024 | 0.032610 | 0.033649 | 0.032266 | 0.032787 | 0.032787 | 1,719,715 |
04 Apr 2024 | 0.032597 | 0.032831 | 0.032457 | 0.032610 | 0.032610 | 1,726,629 |
03 Apr 2024 | 0.032244 | 0.033312 | 0.031434 | 0.032597 | 0.032597 | 1,590,909 |
02 Apr 2024 | 0.034890 | 0.034900 | 0.031977 | 0.032244 | 0.032244 | 1,655,700 |
01 Apr 2024 | 0.034817 | 0.035232 | 0.034420 | 0.034890 | 0.034890 | 1,666,220 |
31 Mar 2024 | 0.034836 | 0.035180 | 0.034333 | 0.034817 | 0.034817 | 1,685,396 |
30 Mar 2024 | 0.034823 | 0.035236 | 0.034634 | 0.034836 | 0.034836 | 1,764,976 |
29 Mar 2024 | 0.034390 | 0.035599 | 0.033646 | 0.034823 | 0.034823 | 1,966,619 |
28 Mar 2024 | 0.033538 | 0.034393 | 0.033110 | 0.034390 | 0.034390 | 1,710,801 |
27 Mar 2024 | 0.033791 | 0.034360 | 0.032907 | 0.033538 | 0.033538 | 1,696,277 |
26 Mar 2024 | 0.033806 | 0.034096 | 0.033083 | 0.033791 | 0.033791 | 1,625,864 |
25 Mar 2024 | 0.033355 | 0.033866 | 0.032989 | 0.033806 | 0.033806 | 1,668,792 |
24 Mar 2024 | 0.033306 | 0.033816 | 0.032688 | 0.033355 | 0.033355 | 1,589,681 |
23 Mar 2024 | 0.033050 | 0.033585 | 0.032497 | 0.033306 | 0.033306 | 1,577,215 |
22 Mar 2024 | 0.033266 | 0.033314 | 0.031989 | 0.033050 | 0.033050 | 1,513,422 |
21 Mar 2024 | 0.032622 | 0.033636 | 0.032465 | 0.033266 | 0.033266 | 1,442,353 |
20 Mar 2024 | 0.033951 | 0.034092 | 0.032452 | 0.032622 | 0.032622 | 1,571,274 |
19 Mar 2024 | 0.033981 | 0.034411 | 0.033002 | 0.033951 | 0.033951 | 1,623,219 |
18 Mar 2024 | 0.034946 | 0.035437 | 0.033137 | 0.033981 | 0.033981 | 1,614,342 |
17 Mar 2024 | 0.036703 | 0.038169 | 0.034230 | 0.034946 | 0.034946 | 1,540,681 |
16 Mar 2024 | 0.036386 | 0.038449 | 0.035455 | 0.036703 | 0.036703 | 1,569,063 |
15 Mar 2024 | 0.037834 | 0.038017 | 0.035522 | 0.036386 | 0.036386 | 1,586,767 |
14 Mar 2024 | 0.036976 | 0.038030 | 0.034078 | 0.037834 | 0.037834 | 1,809,270 |
13 Mar 2024 | 0.034413 | 0.037994 | 0.034131 | 0.036976 | 0.036976 | 1,664,170 |
12 Mar 2024 | 0.032080 | 0.034501 | 0.031746 | 0.034413 | 0.034413 | 1,703,757 |
11 Mar 2024 | 0.032387 | 0.032526 | 0.031953 | 0.032081 | 0.032081 | 1,538,255 |
10 Mar 2024 | 0.032575 | 0.032684 | 0.032100 | 0.032387 | 0.032387 | 1,351,391 |
09 Mar 2024 | 0.032529 | 0.032978 | 0.032054 | 0.032575 | 0.032575 | 1,429,051 |
08 Mar 2024 | 0.032301 | 0.033015 | 0.032053 | 0.032530 | 0.032530 | 1,517,641 |
07 Mar 2024 | 0.031899 | 0.032659 | 0.031633 | 0.032301 | 0.032301 | 1,494,830 |
06 Mar 2024 | 0.031816 | 0.032570 | 0.031045 | 0.031918 | 0.031918 | 1,504,371 |
05 Mar 2024 | 0.032621 | 0.032621 | 0.031494 | 0.031844 | 0.031844 | 2,117,966 |
04 Mar 2024 | 0.032265 | 0.033031 | 0.031976 | 0.032618 | 0.032618 | 2,453,051 |
03 Mar 2024 | 0.032287 | 0.032364 | 0.031377 | 0.032279 | 0.032279 | 2,496,494 |
02 Mar 2024 | 0.032879 | 0.033108 | 0.031728 | 0.032314 | 0.032314 | 2,472,889 |
01 Mar 2024 | 0.033505 | 0.033796 | 0.032836 | 0.032914 | 0.032914 | 2,275,249 |
29 Feb 2024 | 0.033377 | 0.034199 | 0.032979 | 0.033513 | 0.033513 | 2,050,289 |
28 Feb 2024 | 0.033858 | 0.034271 | 0.033138 | 0.033381 | 0.033381 | 1,964,261 |
27 Feb 2024 | 0.033406 | 0.034887 | 0.033181 | 0.033858 | 0.033858 | 2,141,289 |
26 Feb 2024 | 0.033410 | 0.033741 | 0.032407 | 0.033405 | 0.033405 | 2,146,592 |
25 Feb 2024 | 0.032436 | 0.033547 | 0.032178 | 0.033410 | 0.033410 | 2,098,074 |
24 Feb 2024 | 0.032687 | 0.033170 | 0.031623 | 0.032419 | 0.032419 | 2,395,400 |
23 Feb 2024 | 0.033444 | 0.033563 | 0.031850 | 0.032684 | 0.032684 | 1,818,519 |
22 Feb 2024 | 0.032754 | 0.033604 | 0.032581 | 0.033448 | 0.033448 | 1,650,190 |
21 Feb 2024 | 0.032154 | 0.033393 | 0.032136 | 0.032754 | 0.032754 | 1,712,386 |
20 Feb 2024 | 0.033446 | 0.033521 | 0.031993 | 0.032154 | 0.032154 | 1,755,583 |
19 Feb 2024 | 0.033075 | 0.033596 | 0.032823 | 0.033432 | 0.033432 | 1,882,757 |
18 Feb 2024 | 0.033575 | 0.033800 | 0.032945 | 0.033067 | 0.033067 | 1,796,461 |
17 Feb 2024 | 0.033887 | 0.034313 | 0.033436 | 0.033583 | 0.033583 | 1,712,709 |
16 Feb 2024 | 0.033563 | 0.034894 | 0.033391 | 0.033963 | 0.033963 | 1,595,653 |
15 Feb 2024 | 0.033767 | 0.034573 | 0.033513 | 0.033577 | 0.033577 | 1,395,398 |
14 Feb 2024 | 0.033668 | 0.034293 | 0.033596 | 0.033760 | 0.033760 | 1,868,274 |
13 Feb 2024 | 0.033525 | 0.033939 | 0.033304 | 0.033686 | 0.033686 | 2,022,698 |
12 Feb 2024 | 0.033760 | 0.033804 | 0.033437 | 0.033529 | 0.033529 | 1,718,596 |
11 Feb 2024 | 0.034203 | 0.034275 | 0.033170 | 0.033760 | 0.033760 | 1,767,436 |
10 Feb 2024 | 0.034153 | 0.034557 | 0.033690 | 0.034201 | 0.034201 | 1,842,919 |
09 Feb 2024 | 0.034987 | 0.035044 | 0.034003 | 0.034146 | 0.034146 | 1,953,234 |
08 Feb 2024 | 0.034372 | 0.035046 | 0.033325 | 0.034987 | 0.034987 | 1,978,295 |
07 Feb 2024 | 0.034074 | 0.034443 | 0.033925 | 0.034372 | 0.034372 | 1,875,457 |
06 Feb 2024 | 0.034065 | 0.034476 | 0.033861 | 0.034071 | 0.034071 | 1,567,841 |
05 Feb 2024 | 0.034112 | 0.034206 | 0.034000 | 0.034063 | 0.034063 | 1,695,805 |
04 Feb 2024 | 0.034509 | 0.034564 | 0.034082 | 0.034112 | 0.034112 | 1,985,078 |
03 Feb 2024 | 0.034204 | 0.034221 | 0.034082 | 0.034509 | 0.034509 | 1,859,852 |
02 Feb 2024 | 0.034324 | 0.034456 | 0.034147 | 0.034187 | 0.034187 | 1,880,295 |
01 Feb 2024 | 0.034731 | 0.035223 | 0.034147 | 0.034324 | 0.034324 | 1,949,898 |
31 Jan 2024 | 0.034767 | 0.035196 | 0.034364 | 0.034722 | 0.034722 | 1,985,107 |
30 Jan 2024 | 0.034301 | 0.035155 | 0.034182 | 0.034767 | 0.034767 | 1,939,278 |
29 Jan 2024 | 0.034379 | 0.034757 | 0.034160 | 0.034312 | 0.034312 | 1,906,686 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |