Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 0.021128 | 0.021469 | 0.020453 | 0.021303 | 0.021303 | 62,588,464 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.023476 | 0.023543 | 0.020615 | 0.022338 | 0.022338 | 102,298,105 |
15 Apr 2024 | 0.026080 | 0.028295 | 0.023092 | 0.023476 | 0.023476 | 117,578,953 |
14 Apr 2024 | 0.023638 | 0.026499 | 0.021950 | 0.026078 | 0.026078 | 147,658,031 |
13 Apr 2024 | 0.026618 | 0.028451 | 0.020213 | 0.023638 | 0.023638 | 243,600,744 |
12 Apr 2024 | 0.028666 | 0.033414 | 0.025387 | 0.026618 | 0.026618 | 329,895,058 |
11 Apr 2024 | 0.032292 | 0.032988 | 0.027828 | 0.028666 | 0.028666 | 198,606,472 |
10 Apr 2024 | 0.031593 | 0.037799 | 0.031541 | 0.032292 | 0.032292 | 398,254,052 |
09 Apr 2024 | 0.031946 | 0.033560 | 0.030104 | 0.031593 | 0.031593 | 237,820,828 |
08 Apr 2024 | 0.027517 | 0.033983 | 0.026388 | 0.031946 | 0.031946 | 314,710,614 |
07 Apr 2024 | 0.025059 | 0.032140 | 0.024495 | 0.027517 | 0.027517 | 306,258,213 |
06 Apr 2024 | 0.018857 | 0.025906 | 0.018737 | 0.025059 | 0.025059 | 255,957,241 |
05 Apr 2024 | 0.019270 | 0.019616 | 0.017092 | 0.018857 | 0.018857 | 40,504,282 |
04 Apr 2024 | 0.016848 | 0.019789 | 0.016639 | 0.019270 | 0.019270 | 61,986,196 |
03 Apr 2024 | 0.016556 | 0.018015 | 0.015893 | 0.016848 | 0.016848 | 39,058,013 |
02 Apr 2024 | 0.018750 | 0.018918 | 0.016538 | 0.016556 | 0.016556 | 40,265,248 |
01 Apr 2024 | 0.020289 | 0.020390 | 0.018189 | 0.018750 | 0.018750 | 39,498,850 |
31 Mar 2024 | 0.019053 | 0.021543 | 0.019024 | 0.020288 | 0.020288 | 54,110,653 |
30 Mar 2024 | 0.019401 | 0.019533 | 0.018896 | 0.019053 | 0.019053 | 16,928,725 |
29 Mar 2024 | 0.019862 | 0.019961 | 0.018735 | 0.019401 | 0.019401 | 26,913,620 |
28 Mar 2024 | 0.019886 | 0.020355 | 0.019527 | 0.019862 | 0.019862 | 22,071,535 |
27 Mar 2024 | 0.020708 | 0.021145 | 0.019626 | 0.019886 | 0.019886 | 42,593,145 |
26 Mar 2024 | 0.021944 | 0.022225 | 0.020520 | 0.020706 | 0.020706 | 45,599,216 |
25 Mar 2024 | 0.022640 | 0.023965 | 0.021744 | 0.021944 | 0.021944 | 53,774,574 |
24 Mar 2024 | 0.020132 | 0.022733 | 0.019868 | 0.022624 | 0.022624 | 40,938,439 |
23 Mar 2024 | 0.020217 | 0.021432 | 0.019653 | 0.020132 | 0.020132 | 33,746,526 |
22 Mar 2024 | 0.020474 | 0.022849 | 0.019582 | 0.020217 | 0.020217 | 66,227,175 |
21 Mar 2024 | 0.020425 | 0.020899 | 0.019437 | 0.020474 | 0.020474 | 40,326,870 |
20 Mar 2024 | 0.017535 | 0.020770 | 0.016686 | 0.020425 | 0.020425 | 67,041,168 |
19 Mar 2024 | 0.017283 | 0.019263 | 0.015678 | 0.017535 | 0.017535 | 71,792,502 |
18 Mar 2024 | 0.018455 | 0.019532 | 0.016978 | 0.017283 | 0.017283 | 43,415,136 |
17 Mar 2024 | 0.017265 | 0.019238 | 0.016632 | 0.018455 | 0.018455 | 42,116,318 |
16 Mar 2024 | 0.019865 | 0.020120 | 0.016870 | 0.017265 | 0.017265 | 46,523,892 |
15 Mar 2024 | 0.020237 | 0.020559 | 0.017931 | 0.019865 | 0.019865 | 60,251,393 |
14 Mar 2024 | 0.021908 | 0.022127 | 0.019390 | 0.020237 | 0.020237 | 71,110,377 |
13 Mar 2024 | 0.023478 | 0.024279 | 0.021486 | 0.021908 | 0.021908 | 49,856,116 |
12 Mar 2024 | 0.024156 | 0.025467 | 0.022021 | 0.023478 | 0.023478 | 71,144,478 |
11 Mar 2024 | 0.023021 | 0.024444 | 0.022112 | 0.024156 | 0.024156 | 53,288,861 |
10 Mar 2024 | 0.022219 | 0.024277 | 0.021762 | 0.023021 | 0.023021 | 76,192,683 |
09 Mar 2024 | 0.020845 | 0.024019 | 0.020784 | 0.022219 | 0.022219 | 65,251,496 |
08 Mar 2024 | 0.021067 | 0.022288 | 0.019865 | 0.020845 | 0.020845 | 76,485,960 |
07 Mar 2024 | 0.019072 | 0.021072 | 0.018445 | 0.021067 | 0.021067 | 51,704,624 |
06 Mar 2024 | 0.017996 | 0.021519 | 0.017511 | 0.019072 | 0.019072 | 81,454,762 |
05 Mar 2024 | 0.020803 | 0.021366 | 0.015707 | 0.017996 | 0.017996 | 121,264,338 |
04 Mar 2024 | 0.015195 | 0.022220 | 0.015154 | 0.020799 | 0.020799 | 212,303,691 |
03 Mar 2024 | 0.015521 | 0.016514 | 0.015003 | 0.015196 | 0.015196 | 51,049,136 |
02 Mar 2024 | 0.015582 | 0.016406 | 0.015289 | 0.015526 | 0.015526 | 40,021,910 |
01 Mar 2024 | 0.015230 | 0.016127 | 0.014963 | 0.015582 | 0.015582 | 50,664,567 |
29 Feb 2024 | 0.016927 | 0.017745 | 0.014815 | 0.015232 | 0.015232 | 73,806,630 |
28 Feb 2024 | 0.015792 | 0.017387 | 0.014801 | 0.016874 | 0.016874 | 151,697,584 |
27 Feb 2024 | 0.014397 | 0.017961 | 0.014384 | 0.015794 | 0.015794 | 132,306,942 |
26 Feb 2024 | 0.016220 | 0.016652 | 0.014277 | 0.014397 | 0.014397 | 118,987,421 |
25 Feb 2024 | 0.011807 | 0.016530 | 0.011795 | 0.016257 | 0.016257 | 242,604,854 |
24 Feb 2024 | 0.010374 | 0.012909 | 0.010012 | 0.011807 | 0.011807 | 81,490,314 |
23 Feb 2024 | 0.010632 | 0.011147 | 0.010118 | 0.010380 | 0.010380 | 35,430,479 |
22 Feb 2024 | 0.010047 | 0.011451 | 0.009760 | 0.010631 | 0.010631 | 62,166,618 |
21 Feb 2024 | 0.010716 | 0.010864 | 0.009605 | 0.010031 | 0.010031 | 45,474,796 |
20 Feb 2024 | 0.011707 | 0.011888 | 0.010500 | 0.010717 | 0.010717 | 67,931,119 |
19 Feb 2024 | 0.011354 | 0.013555 | 0.011102 | 0.011707 | 0.011707 | 148,045,157 |
18 Feb 2024 | 0.010936 | 0.011764 | 0.010375 | 0.011368 | 0.011368 | 84,550,941 |
17 Feb 2024 | 0.010616 | 0.011926 | 0.010375 | 0.010931 | 0.010931 | 117,094,270 |
16 Feb 2024 | 0.013473 | 0.014502 | 0.010548 | 0.010615 | 0.010615 | 168,698,726 |
15 Feb 2024 | 0.011762 | 0.015198 | 0.011317 | 0.013494 | 0.013494 | 433,530,782 |
14 Feb 2024 | 0.008837 | 0.011858 | 0.008160 | 0.011698 | 0.011698 | 307,998,343 |
13 Feb 2024 | 0.005751 | 0.010027 | 0.005674 | 0.008838 | 0.008838 | 336,740,472 |
12 Feb 2024 | 0.004751 | 0.005829 | 0.004673 | 0.005757 | 0.005757 | 22,260,545 |
11 Feb 2024 | 0.004878 | 0.005032 | 0.004722 | 0.004750 | 0.004750 | 6,468,870 |
10 Feb 2024 | 0.005069 | 0.005133 | 0.004851 | 0.004878 | 0.004878 | 6,211,635 |
09 Feb 2024 | 0.005159 | 0.005428 | 0.005016 | 0.005075 | 0.005075 | 10,932,622 |
08 Feb 2024 | 0.004881 | 0.005457 | 0.004779 | 0.005159 | 0.005159 | 10,947,358 |
07 Feb 2024 | 0.004949 | 0.005227 | 0.004796 | 0.004878 | 0.004878 | 15,706,788 |
06 Feb 2024 | 0.004228 | 0.005121 | 0.004203 | 0.004951 | 0.004951 | 31,922,713 |
05 Feb 2024 | 0.004511 | 0.004581 | 0.004149 | 0.004233 | 0.004233 | 11,176,138 |
04 Feb 2024 | 0.004394 | 0.004658 | 0.004351 | 0.004510 | 0.004510 | 16,993,736 |
03 Feb 2024 | 0.004023 | 0.004446 | 0.003992 | 0.004394 | 0.004394 | 13,901,070 |
02 Feb 2024 | 0.004189 | 0.004511 | 0.003987 | 0.004023 | 0.004023 | 9,218,362 |
01 Feb 2024 | 0.004506 | 0.004632 | 0.004073 | 0.004187 | 0.004187 | 21,658,010 |
31 Jan 2024 | 0.004054 | 0.004938 | 0.003875 | 0.004506 | 0.004506 | 40,518,726 |
30 Jan 2024 | 0.003305 | 0.004602 | 0.003290 | 0.004049 | 0.004049 | 73,674,295 |
29 Jan 2024 | 0.003195 | 0.003310 | 0.003184 | 0.003305 | 0.003305 | 1,537,179 |
28 Jan 2024 | 0.003267 | 0.003293 | 0.003172 | 0.003195 | 0.003195 | 1,349,371 |
27 Jan 2024 | 0.003246 | 0.003272 | 0.003178 | 0.003266 | 0.003266 | 1,474,676 |
26 Jan 2024 | 0.003131 | 0.003263 | 0.003123 | 0.003248 | 0.003248 | 1,867,167 |
25 Jan 2024 | 0.003135 | 0.003163 | 0.003046 | 0.003131 | 0.003131 | 1,854,544 |
24 Jan 2024 | 0.003036 | 0.003165 | 0.003001 | 0.003135 | 0.003135 | 2,926,595 |
23 Jan 2024 | 0.003084 | 0.003172 | 0.002868 | 0.003036 | 0.003036 | 2,177,365 |
22 Jan 2024 | 0.003240 | 0.003275 | 0.003078 | 0.003084 | 0.003084 | 2,320,365 |
21 Jan 2024 | 0.003222 | 0.003347 | 0.003197 | 0.003237 | 0.003237 | 1,930,597 |
20 Jan 2024 | 0.003146 | 0.003230 | 0.003125 | 0.003221 | 0.003221 | 1,538,508 |
19 Jan 2024 | 0.003262 | 0.003281 | 0.003006 | 0.003146 | 0.003146 | 2,532,600 |
18 Jan 2024 | 0.003338 | 0.003466 | 0.003164 | 0.003262 | 0.003262 | 3,003,225 |
17 Jan 2024 | 0.003346 | 0.003369 | 0.003272 | 0.003338 | 0.003338 | 1,775,670 |
16 Jan 2024 | 0.003239 | 0.003370 | 0.003227 | 0.003347 | 0.003347 | 2,454,349 |
15 Jan 2024 | 0.003174 | 0.003317 | 0.003171 | 0.003242 | 0.003242 | 1,961,180 |
14 Jan 2024 | 0.003347 | 0.003350 | 0.003171 | 0.003174 | 0.003174 | 1,679,969 |
13 Jan 2024 | 0.003319 | 0.003386 | 0.003199 | 0.003347 | 0.003347 | 1,677,761 |
12 Jan 2024 | 0.003479 | 0.003588 | 0.003216 | 0.003319 | 0.003319 | 2,822,181 |
11 Jan 2024 | 0.003458 | 0.003645 | 0.003375 | 0.003485 | 0.003485 | 3,132,277 |
10 Jan 2024 | 0.003218 | 0.003530 | 0.003157 | 0.003457 | 0.003457 | 2,955,276 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |