Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 0.017475 | 0.017506 | 0.017204 | 0.017292 | 0.017292 | 12,541,808 |
03 May 2024 | 0.016237 | 0.016913 | 0.015627 | 0.016733 | 0.016733 | 11,606,475 |
02 May 2024 | 0.016439 | 0.016608 | 0.015532 | 0.016237 | 0.016237 | 14,787,149 |
01 May 2024 | 0.017109 | 0.017321 | 0.015674 | 0.016439 | 0.016439 | 13,541,529 |
30 Apr 2024 | 0.017499 | 0.017579 | 0.016600 | 0.017109 | 0.017109 | 11,969,619 |
29 Apr 2024 | 0.018297 | 0.018494 | 0.017475 | 0.017499 | 0.017499 | 9,835,528 |
28 Apr 2024 | 0.017823 | 0.018542 | 0.017270 | 0.018297 | 0.018297 | 12,358,289 |
27 Apr 2024 | 0.018630 | 0.018631 | 0.017728 | 0.017823 | 0.017823 | 12,420,248 |
26 Apr 2024 | 0.018860 | 0.019038 | 0.018255 | 0.018630 | 0.018630 | 13,409,778 |
25 Apr 2024 | 0.020318 | 0.021005 | 0.018714 | 0.018860 | 0.018860 | 14,643,120 |
24 Apr 2024 | 0.020668 | 0.021004 | 0.020255 | 0.020318 | 0.020318 | 13,481,150 |
23 Apr 2024 | 0.020517 | 0.021109 | 0.020430 | 0.020668 | 0.020668 | 13,551,685 |
22 Apr 2024 | 0.021245 | 0.021353 | 0.020173 | 0.020518 | 0.020518 | 11,718,558 |
21 Apr 2024 | 0.019989 | 0.021311 | 0.019554 | 0.021245 | 0.021245 | 13,893,036 |
20 Apr 2024 | 0.019573 | 0.020574 | 0.018394 | 0.019989 | 0.019989 | 16,112,871 |
19 Apr 2024 | 0.019018 | 0.019819 | 0.018270 | 0.019573 | 0.019573 | 14,457,974 |
18 Apr 2024 | 0.019507 | 0.019819 | 0.018282 | 0.019018 | 0.019018 | 16,565,012 |
17 Apr 2024 | 0.019861 | 0.020396 | 0.018465 | 0.019507 | 0.019507 | 24,366,144 |
16 Apr 2024 | 0.019504 | 0.021116 | 0.018970 | 0.019861 | 0.019861 | 21,435,229 |
15 Apr 2024 | 0.018066 | 0.019694 | 0.017596 | 0.019504 | 0.019504 | 19,194,771 |
14 Apr 2024 | 0.020156 | 0.021066 | 0.016217 | 0.018066 | 0.018066 | 21,929,760 |
13 Apr 2024 | 0.023481 | 0.024008 | 0.018403 | 0.020156 | 0.020156 | 23,274,460 |
12 Apr 2024 | 0.024674 | 0.025076 | 0.023351 | 0.023481 | 0.023481 | 16,177,911 |
11 Apr 2024 | 0.023967 | 0.024674 | 0.023077 | 0.024674 | 0.024674 | 16,498,781 |
10 Apr 2024 | 0.026109 | 0.026164 | 0.023873 | 0.023967 | 0.023967 | 20,406,180 |
09 Apr 2024 | 0.026448 | 0.026807 | 0.025576 | 0.026111 | 0.026111 | 20,047,838 |
08 Apr 2024 | 0.025922 | 0.026828 | 0.025349 | 0.026448 | 0.026448 | 21,592,926 |
07 Apr 2024 | 0.023957 | 0.026658 | 0.023759 | 0.025922 | 0.025922 | 22,952,806 |
06 Apr 2024 | 0.024648 | 0.024802 | 0.022834 | 0.023957 | 0.023957 | 24,153,557 |
05 Apr 2024 | 0.024431 | 0.025529 | 0.023500 | 0.024648 | 0.024648 | 23,194,697 |
04 Apr 2024 | 0.026270 | 0.028442 | 0.023815 | 0.024434 | 0.024434 | 43,148,037 |
03 Apr 2024 | 0.029895 | 0.031197 | 0.025297 | 0.026270 | 0.026270 | 67,786,148 |
02 Apr 2024 | 0.024255 | 0.034155 | 0.024097 | 0.029893 | 0.029893 | 200,072,997 |
01 Apr 2024 | 0.024025 | 0.025983 | 0.023718 | 0.024255 | 0.024255 | 41,874,726 |
31 Mar 2024 | 0.022249 | 0.025637 | 0.022037 | 0.024021 | 0.024021 | 41,654,478 |
30 Mar 2024 | 0.021808 | 0.022372 | 0.020857 | 0.022249 | 0.022249 | 19,684,346 |
29 Mar 2024 | 0.021051 | 0.021940 | 0.020811 | 0.021808 | 0.021808 | 11,525,225 |
28 Mar 2024 | 0.021883 | 0.022345 | 0.020635 | 0.021051 | 0.021051 | 13,150,162 |
27 Mar 2024 | 0.022593 | 0.023226 | 0.021581 | 0.021883 | 0.021883 | 14,564,083 |
26 Mar 2024 | 0.022194 | 0.023022 | 0.021860 | 0.022593 | 0.022593 | 12,951,228 |
25 Mar 2024 | 0.021026 | 0.022404 | 0.020913 | 0.022191 | 0.022191 | 10,946,037 |
24 Mar 2024 | 0.020611 | 0.021470 | 0.020472 | 0.021026 | 0.021026 | 10,573,130 |
23 Mar 2024 | 0.020905 | 0.021822 | 0.020027 | 0.020611 | 0.020611 | 11,379,458 |
22 Mar 2024 | 0.021112 | 0.021493 | 0.020442 | 0.020905 | 0.020905 | 13,555,750 |
21 Mar 2024 | 0.019108 | 0.021457 | 0.018364 | 0.021112 | 0.021112 | 14,006,321 |
20 Mar 2024 | 0.020842 | 0.021072 | 0.018476 | 0.019108 | 0.019108 | 17,221,431 |
19 Mar 2024 | 0.022618 | 0.022623 | 0.020407 | 0.020842 | 0.020842 | 14,532,601 |
18 Mar 2024 | 0.022057 | 0.023903 | 0.021180 | 0.022618 | 0.022618 | 16,655,795 |
17 Mar 2024 | 0.023661 | 0.025846 | 0.021774 | 0.022057 | 0.022057 | 31,528,745 |
16 Mar 2024 | 0.024697 | 0.025245 | 0.021780 | 0.023664 | 0.023664 | 21,284,579 |
15 Mar 2024 | 0.024981 | 0.025305 | 0.023017 | 0.024697 | 0.024697 | 17,892,665 |
14 Mar 2024 | 0.025254 | 0.026076 | 0.024295 | 0.024981 | 0.024981 | 21,977,734 |
13 Mar 2024 | 0.025312 | 0.025647 | 0.023301 | 0.025254 | 0.025254 | 23,666,499 |
12 Mar 2024 | 0.022926 | 0.026691 | 0.021958 | 0.025312 | 0.025312 | 28,906,635 |
11 Mar 2024 | 0.023594 | 0.023792 | 0.022429 | 0.022925 | 0.022925 | 13,841,268 |
10 Mar 2024 | 0.022659 | 0.023600 | 0.022609 | 0.023594 | 0.023594 | 14,426,586 |
09 Mar 2024 | 0.022570 | 0.022930 | 0.021789 | 0.022659 | 0.022659 | 18,570,415 |
08 Mar 2024 | 0.021750 | 0.022860 | 0.021142 | 0.022570 | 0.022570 | 16,835,311 |
07 Mar 2024 | 0.021063 | 0.022384 | 0.020078 | 0.021750 | 0.021750 | 18,133,859 |
06 Mar 2024 | 0.024390 | 0.024588 | 0.017951 | 0.021067 | 0.021067 | 28,363,475 |
05 Mar 2024 | 0.022129 | 0.024931 | 0.021702 | 0.024373 | 0.024373 | 22,469,155 |
04 Mar 2024 | 0.022786 | 0.022795 | 0.020819 | 0.022125 | 0.022125 | 15,722,027 |
03 Mar 2024 | 0.021422 | 0.024315 | 0.021204 | 0.022785 | 0.022785 | 27,612,541 |
02 Mar 2024 | 0.018696 | 0.021424 | 0.018696 | 0.021422 | 0.021422 | 18,105,990 |
01 Mar 2024 | 0.018766 | 0.019651 | 0.018304 | 0.018699 | 0.018699 | 14,492,601 |
29 Feb 2024 | 0.018811 | 0.019567 | 0.017302 | 0.018766 | 0.018766 | 18,948,856 |
28 Feb 2024 | 0.019558 | 0.020097 | 0.018526 | 0.018810 | 0.018810 | 19,088,704 |
27 Feb 2024 | 0.019535 | 0.021159 | 0.019087 | 0.019558 | 0.019558 | 45,021,922 |
26 Feb 2024 | 0.015684 | 0.020410 | 0.015613 | 0.019535 | 0.019535 | 53,260,177 |
25 Feb 2024 | 0.015045 | 0.015753 | 0.014869 | 0.015684 | 0.015684 | 7,176,679 |
24 Feb 2024 | 0.015185 | 0.015500 | 0.014574 | 0.015045 | 0.015045 | 8,109,569 |
23 Feb 2024 | 0.014014 | 0.015728 | 0.013911 | 0.015183 | 0.015183 | 17,979,568 |
22 Feb 2024 | 0.014056 | 0.014114 | 0.013166 | 0.014013 | 0.014013 | 6,675,620 |
21 Feb 2024 | 0.014467 | 0.014522 | 0.013356 | 0.014056 | 0.014056 | 8,400,104 |
20 Feb 2024 | 0.014191 | 0.014701 | 0.014151 | 0.014467 | 0.014467 | 7,652,718 |
19 Feb 2024 | 0.013228 | 0.014966 | 0.013045 | 0.014191 | 0.014191 | 16,364,531 |
18 Feb 2024 | 0.013306 | 0.013329 | 0.012607 | 0.013230 | 0.013230 | 5,385,620 |
17 Feb 2024 | 0.013484 | 0.013827 | 0.013080 | 0.013306 | 0.013306 | 8,241,097 |
16 Feb 2024 | 0.012905 | 0.013723 | 0.012920 | 0.013484 | 0.013484 | 9,017,323 |
15 Feb 2024 | 0.012522 | 0.012933 | 0.012415 | 0.012905 | 0.012905 | 7,854,637 |
14 Feb 2024 | 0.012348 | 0.012566 | 0.012269 | 0.012520 | 0.012520 | 5,477,659 |
13 Feb 2024 | 0.011985 | 0.012407 | 0.011782 | 0.012353 | 0.012353 | 6,095,339 |
12 Feb 2024 | 0.012316 | 0.012506 | 0.011847 | 0.011980 | 0.011980 | 5,894,178 |
11 Feb 2024 | 0.012406 | 0.012477 | 0.012155 | 0.012316 | 0.012316 | 4,615,689 |
10 Feb 2024 | 0.012002 | 0.012530 | 0.012002 | 0.012406 | 0.012406 | 6,769,167 |
09 Feb 2024 | 0.011847 | 0.012099 | 0.011800 | 0.012002 | 0.012002 | 4,369,947 |
08 Feb 2024 | 0.011470 | 0.011849 | 0.011441 | 0.011847 | 0.011847 | 3,949,747 |
07 Feb 2024 | 0.011443 | 0.011579 | 0.011329 | 0.011471 | 0.011471 | 3,847,817 |
06 Feb 2024 | 0.011293 | 0.011498 | 0.011169 | 0.011443 | 0.011443 | 3,553,676 |
05 Feb 2024 | 0.011500 | 0.011501 | 0.011294 | 0.011293 | 0.011293 | 2,748,275 |
04 Feb 2024 | 0.011667 | 0.011762 | 0.011484 | 0.011497 | 0.011497 | 3,162,445 |
03 Feb 2024 | 0.011459 | 0.011791 | 0.011418 | 0.011672 | 0.011672 | 3,662,432 |
02 Feb 2024 | 0.011342 | 0.011519 | 0.011191 | 0.011449 | 0.011449 | 4,170,545 |
01 Feb 2024 | 0.011614 | 0.011651 | 0.011164 | 0.011343 | 0.011343 | 4,274,048 |
31 Jan 2024 | 0.011815 | 0.012066 | 0.011585 | 0.011619 | 0.011619 | 5,559,893 |
30 Jan 2024 | 0.011554 | 0.011844 | 0.011457 | 0.011814 | 0.011814 | 4,774,223 |
29 Jan 2024 | 0.011726 | 0.011949 | 0.011508 | 0.011554 | 0.011554 | 3,847,801 |
28 Jan 2024 | 0.011580 | 0.011777 | 0.011374 | 0.011726 | 0.011726 | 4,653,382 |
27 Jan 2024 | 0.011233 | 0.011644 | 0.011179 | 0.011580 | 0.011580 | 4,172,953 |
26 Jan 2024 | 0.011408 | 0.011408 | 0.011030 | 0.011227 | 0.011227 | 4,420,069 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |