Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.028764 | 0.028888 | 0.027684 | 0.028784 | 0.028784 | 18,871,882 |
01 May 2024 | 0.029252 | 0.029755 | 0.027141 | 0.028762 | 0.028762 | 26,593,324 |
30 Apr 2024 | 0.032946 | 0.033241 | 0.028403 | 0.029252 | 0.029252 | 24,298,941 |
29 Apr 2024 | 0.033553 | 0.033826 | 0.031834 | 0.032946 | 0.032946 | 23,172,886 |
28 Apr 2024 | 0.035005 | 0.035555 | 0.033181 | 0.033553 | 0.033553 | 12,943,493 |
27 Apr 2024 | 0.034518 | 0.035327 | 0.033084 | 0.035005 | 0.035005 | 24,536,934 |
26 Apr 2024 | 0.035725 | 0.038384 | 0.034362 | 0.034518 | 0.034518 | 40,858,674 |
25 Apr 2024 | 0.034290 | 0.037297 | 0.033141 | 0.035725 | 0.035725 | 60,030,964 |
24 Apr 2024 | 0.034425 | 0.036960 | 0.033663 | 0.034290 | 0.034290 | 33,081,384 |
23 Apr 2024 | 0.035722 | 0.036546 | 0.034116 | 0.034425 | 0.034425 | 20,676,494 |
22 Apr 2024 | 0.034764 | 0.038211 | 0.034340 | 0.035719 | 0.035719 | 36,959,729 |
21 Apr 2024 | 0.034881 | 0.036344 | 0.033918 | 0.034765 | 0.034765 | 26,858,241 |
20 Apr 2024 | 0.032364 | 0.036807 | 0.032086 | 0.034881 | 0.034881 | 34,958,940 |
19 Apr 2024 | 0.030196 | 0.035041 | 0.027936 | 0.032364 | 0.032364 | 60,515,535 |
18 Apr 2024 | 0.028911 | 0.031861 | 0.027360 | 0.030196 | 0.030196 | 29,790,085 |
17 Apr 2024 | 0.028745 | 0.030424 | 0.027117 | 0.028911 | 0.028911 | 33,073,129 |
16 Apr 2024 | 0.027831 | 0.029427 | 0.025745 | 0.028745 | 0.028745 | 46,866,632 |
15 Apr 2024 | 0.027477 | 0.031639 | 0.026373 | 0.027831 | 0.027831 | 63,392,532 |
14 Apr 2024 | 0.023600 | 0.027886 | 0.022555 | 0.027477 | 0.027477 | 46,799,783 |
13 Apr 2024 | 0.027959 | 0.028701 | 0.019944 | 0.023600 | 0.023600 | 40,169,875 |
12 Apr 2024 | 0.033377 | 0.034933 | 0.024554 | 0.027959 | 0.027959 | 51,163,517 |
11 Apr 2024 | 0.034024 | 0.034499 | 0.032902 | 0.033377 | 0.033377 | 12,106,443 |
10 Apr 2024 | 0.034110 | 0.034389 | 0.032160 | 0.034024 | 0.034024 | 17,281,585 |
09 Apr 2024 | 0.036341 | 0.036678 | 0.033879 | 0.034110 | 0.034110 | 18,111,819 |
08 Apr 2024 | 0.034139 | 0.036769 | 0.032917 | 0.036341 | 0.036341 | 26,748,464 |
07 Apr 2024 | 0.033788 | 0.034590 | 0.033497 | 0.034139 | 0.034139 | 9,841,153 |
06 Apr 2024 | 0.033436 | 0.034503 | 0.033298 | 0.033788 | 0.033788 | 10,436,822 |
05 Apr 2024 | 0.034657 | 0.034720 | 0.032348 | 0.033436 | 0.033436 | 15,984,970 |
04 Apr 2024 | 0.033066 | 0.035721 | 0.032180 | 0.034657 | 0.034657 | 18,830,714 |
03 Apr 2024 | 0.032764 | 0.034664 | 0.031525 | 0.033066 | 0.033066 | 25,424,297 |
02 Apr 2024 | 0.035567 | 0.035567 | 0.032157 | 0.032764 | 0.032764 | 27,130,102 |
01 Apr 2024 | 0.039062 | 0.039063 | 0.034423 | 0.035567 | 0.035567 | 42,235,788 |
31 Mar 2024 | 0.038917 | 0.039681 | 0.038370 | 0.039062 | 0.039062 | 18,950,625 |
30 Mar 2024 | 0.038391 | 0.039770 | 0.038080 | 0.038917 | 0.038917 | 26,306,532 |
29 Mar 2024 | 0.041156 | 0.041660 | 0.038176 | 0.038391 | 0.038391 | 40,751,447 |
28 Mar 2024 | 0.042085 | 0.042619 | 0.040694 | 0.041155 | 0.041155 | 36,053,895 |
27 Mar 2024 | 0.045817 | 0.046378 | 0.041452 | 0.042085 | 0.042085 | 55,948,284 |
26 Mar 2024 | 0.041675 | 0.047077 | 0.041485 | 0.045817 | 0.045817 | 92,159,909 |
25 Mar 2024 | 0.043620 | 0.044000 | 0.041343 | 0.041675 | 0.041675 | 45,393,075 |
24 Mar 2024 | 0.036725 | 0.044844 | 0.036283 | 0.043620 | 0.043620 | 126,051,386 |
23 Mar 2024 | 0.036307 | 0.038956 | 0.035890 | 0.036725 | 0.036725 | 28,380,017 |
22 Mar 2024 | 0.038825 | 0.039281 | 0.034975 | 0.036308 | 0.036308 | 30,392,738 |
21 Mar 2024 | 0.037738 | 0.040329 | 0.037031 | 0.038825 | 0.038825 | 48,177,087 |
20 Mar 2024 | 0.033966 | 0.038504 | 0.031666 | 0.037738 | 0.037738 | 45,564,789 |
19 Mar 2024 | 0.037504 | 0.037849 | 0.032785 | 0.033966 | 0.033966 | 48,288,725 |
18 Mar 2024 | 0.042261 | 0.042969 | 0.036766 | 0.037504 | 0.037504 | 40,667,273 |
17 Mar 2024 | 0.039547 | 0.044928 | 0.038795 | 0.042404 | 0.042404 | 58,434,535 |
16 Mar 2024 | 0.046734 | 0.048713 | 0.038519 | 0.039546 | 0.039546 | 80,186,085 |
15 Mar 2024 | 0.048738 | 0.051319 | 0.044306 | 0.046734 | 0.046734 | 199,788,149 |
14 Mar 2024 | 0.039645 | 0.050386 | 0.038454 | 0.048743 | 0.048743 | 132,194,004 |
13 Mar 2024 | 0.039764 | 0.043698 | 0.037946 | 0.039645 | 0.039645 | 90,570,907 |
12 Mar 2024 | 0.034992 | 0.039782 | 0.034394 | 0.039764 | 0.039764 | 72,995,872 |
11 Mar 2024 | 0.033451 | 0.035824 | 0.032561 | 0.034992 | 0.034992 | 54,058,978 |
10 Mar 2024 | 0.033266 | 0.034247 | 0.031339 | 0.033452 | 0.033452 | 29,971,642 |
09 Mar 2024 | 0.032700 | 0.034302 | 0.032651 | 0.033266 | 0.033266 | 27,765,642 |
08 Mar 2024 | 0.034124 | 0.034596 | 0.031566 | 0.032700 | 0.032700 | 58,760,989 |
07 Mar 2024 | 0.028656 | 0.036216 | 0.028266 | 0.034125 | 0.034125 | 122,042,776 |
06 Mar 2024 | 0.026115 | 0.028709 | 0.025159 | 0.028656 | 0.028656 | 29,324,864 |
05 Mar 2024 | 0.028972 | 0.030456 | 0.022775 | 0.026116 | 0.026116 | 56,928,750 |
04 Mar 2024 | 0.028810 | 0.030826 | 0.028169 | 0.028987 | 0.028987 | 46,146,977 |
03 Mar 2024 | 0.029432 | 0.029724 | 0.027033 | 0.028810 | 0.028810 | 27,553,078 |
02 Mar 2024 | 0.030292 | 0.030480 | 0.028559 | 0.029430 | 0.029430 | 25,753,062 |
01 Mar 2024 | 0.028466 | 0.030818 | 0.028445 | 0.030291 | 0.030291 | 40,318,011 |
29 Feb 2024 | 0.025871 | 0.031737 | 0.025567 | 0.028478 | 0.028478 | 84,590,908 |
28 Feb 2024 | 0.026387 | 0.028741 | 0.023839 | 0.025869 | 0.025869 | 53,018,083 |
27 Feb 2024 | 0.026011 | 0.026929 | 0.025366 | 0.026385 | 0.026385 | 29,431,479 |
26 Feb 2024 | 0.026369 | 0.026633 | 0.025175 | 0.026013 | 0.026013 | 26,083,947 |
25 Feb 2024 | 0.026758 | 0.027851 | 0.025804 | 0.026349 | 0.026349 | 43,359,734 |
24 Feb 2024 | 0.024190 | 0.027428 | 0.023719 | 0.026762 | 0.026762 | 35,398,561 |
23 Feb 2024 | 0.025078 | 0.026418 | 0.023744 | 0.024181 | 0.024181 | 25,470,158 |
22 Feb 2024 | 0.023713 | 0.026321 | 0.022899 | 0.025077 | 0.025077 | 33,935,135 |
21 Feb 2024 | 0.025146 | 0.025445 | 0.022686 | 0.023711 | 0.023711 | 31,111,330 |
20 Feb 2024 | 0.022856 | 0.027572 | 0.022464 | 0.025149 | 0.025149 | 103,615,119 |
19 Feb 2024 | 0.021515 | 0.023496 | 0.021432 | 0.022855 | 0.022855 | 32,845,982 |
18 Feb 2024 | 0.020888 | 0.021913 | 0.020740 | 0.021519 | 0.021519 | 12,519,856 |
17 Feb 2024 | 0.021237 | 0.021363 | 0.020056 | 0.020888 | 0.020888 | 11,649,632 |
16 Feb 2024 | 0.021442 | 0.022214 | 0.020894 | 0.021237 | 0.021237 | 15,940,975 |
15 Feb 2024 | 0.020055 | 0.021980 | 0.020014 | 0.021441 | 0.021441 | 21,746,083 |
14 Feb 2024 | 0.019259 | 0.020433 | 0.019072 | 0.020056 | 0.020056 | 16,507,586 |
13 Feb 2024 | 0.019329 | 0.019500 | 0.018781 | 0.019259 | 0.019259 | 11,379,897 |
12 Feb 2024 | 0.018482 | 0.019393 | 0.018149 | 0.019331 | 0.019331 | 8,500,524 |
11 Feb 2024 | 0.018648 | 0.018988 | 0.018419 | 0.018481 | 0.018481 | 5,182,209 |
10 Feb 2024 | 0.018843 | 0.019032 | 0.018444 | 0.018648 | 0.018648 | 5,500,313 |
09 Feb 2024 | 0.018222 | 0.018935 | 0.018220 | 0.018843 | 0.018843 | 7,476,798 |
08 Feb 2024 | 0.018367 | 0.018563 | 0.018114 | 0.018222 | 0.018222 | 6,994,201 |
07 Feb 2024 | 0.017860 | 0.018476 | 0.017626 | 0.018367 | 0.018367 | 11,905,228 |
06 Feb 2024 | 0.017615 | 0.018007 | 0.017414 | 0.017857 | 0.017857 | 5,954,336 |
05 Feb 2024 | 0.017621 | 0.018123 | 0.017269 | 0.017613 | 0.017613 | 6,446,899 |
04 Feb 2024 | 0.018345 | 0.018345 | 0.017552 | 0.017623 | 0.017623 | 5,236,106 |
03 Feb 2024 | 0.018459 | 0.018680 | 0.018188 | 0.018347 | 0.018347 | 4,950,060 |
02 Feb 2024 | 0.018202 | 0.018609 | 0.018135 | 0.018457 | 0.018457 | 9,428,850 |
01 Feb 2024 | 0.018240 | 0.018378 | 0.017713 | 0.018202 | 0.018202 | 7,156,476 |
31 Jan 2024 | 0.019347 | 0.019391 | 0.018051 | 0.018240 | 0.018240 | 11,108,927 |
30 Jan 2024 | 0.019252 | 0.019982 | 0.019071 | 0.019350 | 0.019350 | 13,746,904 |
29 Jan 2024 | 0.017938 | 0.019480 | 0.017829 | 0.019251 | 0.019251 | 17,184,055 |
28 Jan 2024 | 0.018572 | 0.018811 | 0.017785 | 0.017938 | 0.017938 | 6,968,261 |
27 Jan 2024 | 0.018441 | 0.018782 | 0.018164 | 0.018568 | 0.018568 | 7,907,018 |
26 Jan 2024 | 0.016840 | 0.018816 | 0.016700 | 0.018443 | 0.018443 | 17,339,504 |
25 Jan 2024 | 0.016970 | 0.017015 | 0.016351 | 0.016841 | 0.016841 | 6,582,156 |
24 Jan 2024 | 0.016596 | 0.017150 | 0.016407 | 0.016970 | 0.016970 | 7,221,144 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |