Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.044520 | 0.046605 | 0.040764 | 0.044619 | 0.044619 | 254,109,168 |
18 Apr 2024 | 0.040310 | 0.044726 | 0.039323 | 0.044498 | 0.044498 | 192,049,205 |
17 Apr 2024 | 0.041691 | 0.042297 | 0.038472 | 0.040309 | 0.040309 | 171,638,137 |
16 Apr 2024 | 0.041164 | 0.042733 | 0.039232 | 0.041691 | 0.041691 | 180,794,196 |
15 Apr 2024 | 0.044045 | 0.046392 | 0.039436 | 0.041165 | 0.041165 | 263,349,843 |
14 Apr 2024 | 0.040738 | 0.044489 | 0.038879 | 0.044045 | 0.044045 | 282,882,997 |
13 Apr 2024 | 0.047637 | 0.049387 | 0.034080 | 0.040738 | 0.040738 | 366,847,409 |
12 Apr 2024 | 0.058734 | 0.059994 | 0.043041 | 0.047637 | 0.047637 | 295,293,913 |
11 Apr 2024 | 0.060086 | 0.061607 | 0.057733 | 0.058734 | 0.058734 | 132,461,510 |
10 Apr 2024 | 0.060810 | 0.061719 | 0.056630 | 0.060086 | 0.060086 | 203,685,139 |
09 Apr 2024 | 0.065741 | 0.068808 | 0.060541 | 0.060810 | 0.060810 | 316,429,129 |
08 Apr 2024 | 0.061510 | 0.066053 | 0.059762 | 0.065741 | 0.065741 | 194,425,195 |
07 Apr 2024 | 0.057151 | 0.063696 | 0.056941 | 0.061510 | 0.061510 | 210,212,793 |
06 Apr 2024 | 0.055993 | 0.057825 | 0.055753 | 0.057151 | 0.057151 | 94,868,387 |
05 Apr 2024 | 0.057485 | 0.057528 | 0.053901 | 0.055993 | 0.055993 | 111,732,438 |
04 Apr 2024 | 0.055725 | 0.059230 | 0.054706 | 0.057483 | 0.057483 | 114,736,278 |
03 Apr 2024 | 0.056847 | 0.059056 | 0.054357 | 0.055725 | 0.055725 | 148,012,481 |
02 Apr 2024 | 0.063682 | 0.063683 | 0.056495 | 0.056847 | 0.056847 | 185,381,951 |
01 Apr 2024 | 0.069144 | 0.069336 | 0.061413 | 0.063682 | 0.063682 | 193,426,186 |
31 Mar 2024 | 0.067519 | 0.069763 | 0.066462 | 0.069144 | 0.069144 | 143,365,046 |
30 Mar 2024 | 0.065428 | 0.070970 | 0.064474 | 0.067519 | 0.067519 | 238,531,276 |
29 Mar 2024 | 0.067982 | 0.067982 | 0.063966 | 0.065428 | 0.065428 | 127,720,024 |
28 Mar 2024 | 0.065406 | 0.068328 | 0.064641 | 0.067982 | 0.067982 | 183,351,587 |
27 Mar 2024 | 0.068206 | 0.069264 | 0.064610 | 0.065406 | 0.065406 | 250,569,114 |
26 Mar 2024 | 0.067942 | 0.072661 | 0.067073 | 0.068206 | 0.068206 | 342,550,078 |
25 Mar 2024 | 0.062959 | 0.070441 | 0.062332 | 0.067942 | 0.067942 | 428,711,921 |
24 Mar 2024 | 0.063877 | 0.064547 | 0.059933 | 0.062959 | 0.062959 | 226,705,750 |
23 Mar 2024 | 0.056101 | 0.066131 | 0.055044 | 0.063877 | 0.063877 | 448,970,380 |
22 Mar 2024 | 0.056843 | 0.059071 | 0.053009 | 0.056101 | 0.056101 | 209,835,047 |
21 Mar 2024 | 0.058713 | 0.060161 | 0.055320 | 0.056843 | 0.056843 | 206,781,722 |
20 Mar 2024 | 0.053268 | 0.060910 | 0.051355 | 0.058713 | 0.058713 | 286,134,076 |
19 Mar 2024 | 0.058740 | 0.059287 | 0.050310 | 0.053268 | 0.053268 | 299,050,109 |
18 Mar 2024 | 0.063007 | 0.065385 | 0.057741 | 0.058740 | 0.058740 | 215,169,133 |
17 Mar 2024 | 0.059870 | 0.064697 | 0.056474 | 0.062982 | 0.062982 | 268,704,292 |
16 Mar 2024 | 0.064878 | 0.073751 | 0.058310 | 0.059870 | 0.059870 | 445,981,566 |
15 Mar 2024 | 0.070326 | 0.071005 | 0.059314 | 0.064878 | 0.064878 | 358,926,285 |
14 Mar 2024 | 0.072783 | 0.074160 | 0.065233 | 0.070326 | 0.070326 | 325,263,565 |
13 Mar 2024 | 0.070055 | 0.077137 | 0.069462 | 0.072783 | 0.072783 | 410,841,012 |
12 Mar 2024 | 0.073947 | 0.076902 | 0.068561 | 0.070055 | 0.070055 | 546,823,528 |
11 Mar 2024 | 0.081910 | 0.082645 | 0.071021 | 0.073947 | 0.073947 | 825,047,891 |
10 Mar 2024 | 0.056238 | 0.085868 | 0.054718 | 0.081910 | 0.081910 | 1,727,355,848 |
09 Mar 2024 | 0.043857 | 0.058673 | 0.043512 | 0.056238 | 0.056238 | 617,860,999 |
08 Mar 2024 | 0.044118 | 0.045147 | 0.041312 | 0.043857 | 0.043857 | 155,009,948 |
07 Mar 2024 | 0.042585 | 0.044652 | 0.042113 | 0.044119 | 0.044119 | 188,352,807 |
06 Mar 2024 | 0.039867 | 0.043135 | 0.038419 | 0.042585 | 0.042585 | 192,361,575 |
05 Mar 2024 | 0.045462 | 0.046800 | 0.034369 | 0.039871 | 0.039871 | 323,505,386 |
04 Mar 2024 | 0.044840 | 0.049093 | 0.044624 | 0.045477 | 0.045477 | 262,306,257 |
03 Mar 2024 | 0.046251 | 0.047978 | 0.042318 | 0.044836 | 0.044836 | 225,710,268 |
02 Mar 2024 | 0.041747 | 0.048996 | 0.040205 | 0.046244 | 0.046244 | 330,992,662 |
01 Mar 2024 | 0.039710 | 0.041992 | 0.038863 | 0.041745 | 0.041745 | 185,785,419 |
29 Feb 2024 | 0.037751 | 0.040575 | 0.037168 | 0.039721 | 0.039721 | 276,890,884 |
28 Feb 2024 | 0.040954 | 0.041111 | 0.035278 | 0.037747 | 0.037747 | 382,020,777 |
27 Feb 2024 | 0.033669 | 0.042638 | 0.032612 | 0.040918 | 0.040918 | 436,831,269 |
26 Feb 2024 | 0.030431 | 0.034388 | 0.030020 | 0.033668 | 0.033668 | 258,875,772 |
25 Feb 2024 | 0.029795 | 0.030485 | 0.029397 | 0.030423 | 0.030423 | 72,903,416 |
24 Feb 2024 | 0.029239 | 0.030678 | 0.028385 | 0.029794 | 0.029794 | 110,716,849 |
23 Feb 2024 | 0.028564 | 0.030035 | 0.027543 | 0.029239 | 0.029239 | 118,585,433 |
22 Feb 2024 | 0.027317 | 0.029489 | 0.026271 | 0.028562 | 0.028562 | 106,135,246 |
21 Feb 2024 | 0.027973 | 0.028703 | 0.026263 | 0.027315 | 0.027315 | 98,645,289 |
20 Feb 2024 | 0.028309 | 0.028561 | 0.026442 | 0.027972 | 0.027972 | 102,803,269 |
19 Feb 2024 | 0.027539 | 0.028538 | 0.027454 | 0.028310 | 0.028310 | 72,976,146 |
18 Feb 2024 | 0.026466 | 0.027810 | 0.026466 | 0.027525 | 0.027525 | 61,964,168 |
17 Feb 2024 | 0.026532 | 0.027203 | 0.025475 | 0.026465 | 0.026465 | 48,578,976 |
16 Feb 2024 | 0.027061 | 0.027539 | 0.026248 | 0.026531 | 0.026531 | 64,310,786 |
15 Feb 2024 | 0.025875 | 0.027871 | 0.025811 | 0.027052 | 0.027052 | 83,715,383 |
14 Feb 2024 | 0.024925 | 0.025968 | 0.024626 | 0.025876 | 0.025876 | 57,289,405 |
13 Feb 2024 | 0.024605 | 0.025263 | 0.023935 | 0.024924 | 0.024924 | 63,077,040 |
12 Feb 2024 | 0.023825 | 0.024607 | 0.023078 | 0.024607 | 0.024607 | 54,999,440 |
11 Feb 2024 | 0.023965 | 0.024673 | 0.023714 | 0.023817 | 0.023817 | 37,139,338 |
10 Feb 2024 | 0.024111 | 0.024492 | 0.023680 | 0.023967 | 0.023967 | 39,735,860 |
09 Feb 2024 | 0.022568 | 0.024262 | 0.022568 | 0.024108 | 0.024108 | 56,901,231 |
08 Feb 2024 | 0.022888 | 0.023130 | 0.022509 | 0.022566 | 0.022566 | 39,902,209 |
07 Feb 2024 | 0.021746 | 0.023017 | 0.021513 | 0.022890 | 0.022890 | 49,243,136 |
06 Feb 2024 | 0.021795 | 0.022090 | 0.021428 | 0.021746 | 0.021746 | 35,951,837 |
05 Feb 2024 | 0.021139 | 0.021955 | 0.020761 | 0.021794 | 0.021794 | 33,126,702 |
04 Feb 2024 | 0.021668 | 0.021671 | 0.021021 | 0.021141 | 0.021141 | 27,550,856 |
03 Feb 2024 | 0.021866 | 0.022085 | 0.021549 | 0.021663 | 0.021663 | 24,110,966 |
02 Feb 2024 | 0.021717 | 0.022204 | 0.021668 | 0.021862 | 0.021862 | 33,295,604 |
01 Feb 2024 | 0.021761 | 0.021894 | 0.021220 | 0.021717 | 0.021717 | 38,146,610 |
31 Jan 2024 | 0.022682 | 0.022749 | 0.021496 | 0.021761 | 0.021761 | 49,186,624 |
30 Jan 2024 | 0.023450 | 0.023589 | 0.022576 | 0.022683 | 0.022683 | 43,910,793 |
29 Jan 2024 | 0.022747 | 0.023643 | 0.022480 | 0.023450 | 0.023450 | 47,825,680 |
28 Jan 2024 | 0.023230 | 0.023772 | 0.022502 | 0.022747 | 0.022747 | 45,267,514 |
27 Jan 2024 | 0.023024 | 0.023358 | 0.022435 | 0.023231 | 0.023231 | 37,159,283 |
26 Jan 2024 | 0.022087 | 0.023246 | 0.021740 | 0.023025 | 0.023025 | 43,735,644 |
25 Jan 2024 | 0.022396 | 0.022421 | 0.021716 | 0.022088 | 0.022088 | 42,499,323 |
24 Jan 2024 | 0.021825 | 0.022848 | 0.021718 | 0.022396 | 0.022396 | 51,681,736 |
23 Jan 2024 | 0.022273 | 0.022699 | 0.020539 | 0.021822 | 0.021822 | 66,457,984 |
22 Jan 2024 | 0.024019 | 0.024235 | 0.021873 | 0.022273 | 0.022273 | 67,085,825 |
21 Jan 2024 | 0.023707 | 0.024914 | 0.023551 | 0.024009 | 0.024009 | 36,002,468 |
20 Jan 2024 | 0.023708 | 0.023840 | 0.023303 | 0.023703 | 0.023703 | 30,037,147 |
19 Jan 2024 | 0.023758 | 0.023920 | 0.022204 | 0.023704 | 0.023704 | 55,435,670 |
18 Jan 2024 | 0.025496 | 0.025607 | 0.023346 | 0.023754 | 0.023754 | 56,543,651 |
17 Jan 2024 | 0.025835 | 0.026242 | 0.025043 | 0.025494 | 0.025494 | 50,908,544 |
16 Jan 2024 | 0.025242 | 0.026107 | 0.024951 | 0.025839 | 0.025839 | 70,285,990 |
15 Jan 2024 | 0.025234 | 0.026220 | 0.025097 | 0.025248 | 0.025248 | 59,603,080 |
14 Jan 2024 | 0.026721 | 0.027066 | 0.025202 | 0.025234 | 0.025234 | 65,151,884 |
13 Jan 2024 | 0.025969 | 0.027024 | 0.025234 | 0.026723 | 0.026723 | 67,814,739 |
12 Jan 2024 | 0.028018 | 0.028338 | 0.025255 | 0.025973 | 0.025973 | 113,710,736 |
11 Jan 2024 | 0.027292 | 0.029093 | 0.026573 | 0.028029 | 0.028029 | 128,754,014 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |