Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.028339 | 0.028777 | 0.027188 | 0.028653 | 0.028653 | 12,300,382 |
01 May 2024 | 0.029302 | 0.029675 | 0.026593 | 0.027622 | 0.027622 | 16,727,818 |
30 Apr 2024 | 0.030245 | 0.030447 | 0.028665 | 0.029302 | 0.029302 | 14,588,152 |
29 Apr 2024 | 0.031236 | 0.032163 | 0.030188 | 0.030245 | 0.030245 | 8,970,159 |
28 Apr 2024 | 0.031314 | 0.031672 | 0.030232 | 0.031236 | 0.031236 | 12,491,629 |
27 Apr 2024 | 0.032320 | 0.032572 | 0.031194 | 0.031314 | 0.031314 | 11,822,587 |
26 Apr 2024 | 0.032406 | 0.033069 | 0.031064 | 0.032320 | 0.032320 | 12,266,472 |
25 Apr 2024 | 0.033820 | 0.035689 | 0.032014 | 0.032405 | 0.032405 | 20,469,618 |
24 Apr 2024 | 0.034857 | 0.035219 | 0.033570 | 0.033820 | 0.033820 | 14,979,820 |
23 Apr 2024 | 0.033744 | 0.035486 | 0.033474 | 0.034857 | 0.034857 | 13,710,033 |
22 Apr 2024 | 0.034720 | 0.034930 | 0.033242 | 0.033747 | 0.033747 | 12,099,666 |
21 Apr 2024 | 0.031959 | 0.034893 | 0.031368 | 0.034720 | 0.034720 | 12,393,010 |
20 Apr 2024 | 0.031236 | 0.033095 | 0.028491 | 0.031959 | 0.031959 | 21,772,488 |
19 Apr 2024 | 0.030014 | 0.032127 | 0.029375 | 0.031236 | 0.031236 | 15,147,480 |
18 Apr 2024 | 0.031002 | 0.031372 | 0.028755 | 0.030014 | 0.030014 | 16,894,287 |
17 Apr 2024 | 0.031037 | 0.032006 | 0.029546 | 0.031002 | 0.031002 | 20,270,199 |
16 Apr 2024 | 0.032978 | 0.034241 | 0.029916 | 0.031037 | 0.031037 | 27,718,885 |
15 Apr 2024 | 0.030321 | 0.033450 | 0.029322 | 0.032978 | 0.032978 | 29,346,523 |
14 Apr 2024 | 0.034720 | 0.035148 | 0.026060 | 0.030321 | 0.030321 | 46,239,548 |
13 Apr 2024 | 0.040411 | 0.041248 | 0.031841 | 0.034720 | 0.034720 | 38,437,624 |
12 Apr 2024 | 0.042354 | 0.042804 | 0.039866 | 0.040411 | 0.040411 | 15,076,865 |
11 Apr 2024 | 0.041851 | 0.042427 | 0.040500 | 0.042354 | 0.042354 | 18,880,910 |
10 Apr 2024 | 0.045454 | 0.045973 | 0.041634 | 0.041851 | 0.041851 | 17,114,632 |
09 Apr 2024 | 0.043041 | 0.045990 | 0.041726 | 0.045454 | 0.045454 | 20,716,629 |
08 Apr 2024 | 0.042165 | 0.043516 | 0.041873 | 0.043041 | 0.043041 | 12,762,679 |
07 Apr 2024 | 0.041580 | 0.042589 | 0.041230 | 0.042165 | 0.042165 | 9,312,271 |
06 Apr 2024 | 0.043035 | 0.043277 | 0.040213 | 0.041580 | 0.041580 | 16,253,893 |
05 Apr 2024 | 0.042266 | 0.044510 | 0.041380 | 0.043036 | 0.043036 | 18,057,272 |
04 Apr 2024 | 0.042872 | 0.044706 | 0.041343 | 0.042266 | 0.042266 | 26,531,527 |
03 Apr 2024 | 0.046273 | 0.046306 | 0.042044 | 0.042872 | 0.042872 | 30,841,800 |
02 Apr 2024 | 0.048844 | 0.049618 | 0.044226 | 0.046273 | 0.046273 | 27,487,942 |
01 Apr 2024 | 0.046349 | 0.050367 | 0.046012 | 0.048844 | 0.048844 | 19,532,238 |
31 Mar 2024 | 0.047577 | 0.048209 | 0.045911 | 0.046349 | 0.046349 | 15,794,366 |
30 Mar 2024 | 0.048216 | 0.048945 | 0.046656 | 0.047577 | 0.047577 | 22,304,093 |
29 Mar 2024 | 0.047856 | 0.049558 | 0.046875 | 0.048216 | 0.048216 | 21,915,658 |
28 Mar 2024 | 0.051028 | 0.052606 | 0.047415 | 0.047858 | 0.047858 | 33,910,210 |
27 Mar 2024 | 0.050886 | 0.052944 | 0.049546 | 0.051028 | 0.051028 | 32,268,838 |
26 Mar 2024 | 0.049699 | 0.051727 | 0.048419 | 0.050886 | 0.050886 | 34,020,220 |
25 Mar 2024 | 0.045597 | 0.051921 | 0.044921 | 0.049701 | 0.049701 | 36,043,366 |
24 Mar 2024 | 0.045019 | 0.047358 | 0.044411 | 0.045597 | 0.045597 | 20,323,419 |
23 Mar 2024 | 0.046156 | 0.048353 | 0.043922 | 0.045019 | 0.045019 | 28,036,238 |
22 Mar 2024 | 0.046007 | 0.048210 | 0.045160 | 0.046156 | 0.046156 | 34,232,187 |
21 Mar 2024 | 0.040503 | 0.046686 | 0.039208 | 0.046007 | 0.046007 | 35,917,788 |
20 Mar 2024 | 0.043833 | 0.044194 | 0.038529 | 0.040503 | 0.040503 | 46,674,591 |
19 Mar 2024 | 0.046818 | 0.048095 | 0.042886 | 0.043833 | 0.043833 | 28,340,055 |
18 Mar 2024 | 0.044392 | 0.047609 | 0.042955 | 0.046818 | 0.046818 | 29,427,178 |
17 Mar 2024 | 0.049322 | 0.051562 | 0.043346 | 0.044392 | 0.044392 | 49,366,237 |
16 Mar 2024 | 0.052164 | 0.053255 | 0.044727 | 0.049322 | 0.049322 | 58,909,116 |
15 Mar 2024 | 0.053993 | 0.054811 | 0.049334 | 0.052164 | 0.052164 | 45,398,823 |
14 Mar 2024 | 0.054316 | 0.057162 | 0.052742 | 0.053991 | 0.053991 | 40,835,101 |
13 Mar 2024 | 0.055640 | 0.056799 | 0.050640 | 0.054316 | 0.054316 | 50,731,062 |
12 Mar 2024 | 0.053144 | 0.057249 | 0.050585 | 0.055640 | 0.055640 | 56,276,824 |
11 Mar 2024 | 0.053639 | 0.059077 | 0.051784 | 0.053144 | 0.053144 | 73,209,070 |
10 Mar 2024 | 0.051343 | 0.054985 | 0.051024 | 0.053639 | 0.053639 | 46,906,325 |
09 Mar 2024 | 0.053312 | 0.053742 | 0.049434 | 0.051343 | 0.051343 | 53,722,871 |
08 Mar 2024 | 0.049259 | 0.055927 | 0.048594 | 0.053313 | 0.053313 | 90,753,197 |
07 Mar 2024 | 0.047336 | 0.050452 | 0.045165 | 0.049259 | 0.049259 | 56,640,947 |
06 Mar 2024 | 0.052131 | 0.053827 | 0.039052 | 0.047336 | 0.047336 | 116,671,553 |
05 Mar 2024 | 0.048437 | 0.056293 | 0.046186 | 0.052125 | 0.052125 | 183,617,927 |
04 Mar 2024 | 0.042710 | 0.048939 | 0.040227 | 0.048412 | 0.048412 | 77,318,152 |
03 Mar 2024 | 0.039531 | 0.042825 | 0.038538 | 0.042696 | 0.042696 | 48,441,990 |
02 Mar 2024 | 0.037917 | 0.039895 | 0.037213 | 0.039535 | 0.039535 | 41,397,051 |
01 Mar 2024 | 0.034636 | 0.041296 | 0.033907 | 0.037916 | 0.037916 | 83,964,802 |
29 Feb 2024 | 0.034488 | 0.036732 | 0.031943 | 0.034632 | 0.034632 | 58,870,438 |
28 Feb 2024 | 0.035276 | 0.038034 | 0.034031 | 0.034488 | 0.034488 | 80,863,908 |
27 Feb 2024 | 0.034777 | 0.036210 | 0.034176 | 0.035273 | 0.035273 | 56,638,737 |
26 Feb 2024 | 0.031150 | 0.038103 | 0.030867 | 0.034771 | 0.034771 | 146,377,379 |
25 Feb 2024 | 0.028129 | 0.032575 | 0.027386 | 0.031152 | 0.031152 | 72,343,123 |
24 Feb 2024 | 0.028041 | 0.028770 | 0.026959 | 0.028131 | 0.028131 | 16,147,465 |
23 Feb 2024 | 0.027741 | 0.029170 | 0.026955 | 0.028038 | 0.028038 | 20,985,068 |
22 Feb 2024 | 0.028836 | 0.028836 | 0.026436 | 0.027740 | 0.027740 | 18,572,651 |
21 Feb 2024 | 0.029275 | 0.030053 | 0.027387 | 0.028837 | 0.028837 | 32,764,613 |
20 Feb 2024 | 0.027706 | 0.029948 | 0.027706 | 0.029275 | 0.029275 | 33,664,544 |
19 Feb 2024 | 0.025933 | 0.028547 | 0.025720 | 0.027705 | 0.027705 | 24,026,318 |
18 Feb 2024 | 0.026280 | 0.026617 | 0.024624 | 0.025930 | 0.025930 | 11,472,536 |
17 Feb 2024 | 0.026377 | 0.026928 | 0.025614 | 0.026278 | 0.026278 | 14,189,908 |
16 Feb 2024 | 0.025320 | 0.026899 | 0.025362 | 0.026378 | 0.026378 | 18,250,780 |
15 Feb 2024 | 0.024311 | 0.025934 | 0.024109 | 0.025321 | 0.025321 | 14,492,772 |
14 Feb 2024 | 0.024548 | 0.024772 | 0.023750 | 0.024315 | 0.024315 | 11,139,977 |
13 Feb 2024 | 0.023375 | 0.024650 | 0.022878 | 0.024553 | 0.024553 | 10,930,500 |
12 Feb 2024 | 0.023703 | 0.024033 | 0.023190 | 0.023373 | 0.023373 | 7,506,675 |
11 Feb 2024 | 0.023377 | 0.024063 | 0.022821 | 0.023708 | 0.023708 | 9,525,772 |
10 Feb 2024 | 0.022122 | 0.023682 | 0.022122 | 0.023374 | 0.023374 | 12,576,451 |
09 Feb 2024 | 0.021976 | 0.022489 | 0.021982 | 0.022119 | 0.022119 | 7,016,112 |
08 Feb 2024 | 0.021154 | 0.022152 | 0.021048 | 0.021979 | 0.021979 | 6,684,182 |
07 Feb 2024 | 0.021342 | 0.021422 | 0.020822 | 0.021158 | 0.021158 | 6,753,548 |
06 Feb 2024 | 0.021322 | 0.021616 | 0.021025 | 0.021342 | 0.021342 | 6,641,553 |
05 Feb 2024 | 0.021800 | 0.021934 | 0.021181 | 0.021325 | 0.021325 | 5,805,815 |
04 Feb 2024 | 0.022027 | 0.022174 | 0.021778 | 0.021799 | 0.021799 | 4,675,619 |
03 Feb 2024 | 0.021665 | 0.022266 | 0.021514 | 0.022024 | 0.022024 | 7,037,282 |
02 Feb 2024 | 0.021437 | 0.021778 | 0.020886 | 0.021666 | 0.021666 | 6,991,122 |
01 Feb 2024 | 0.022385 | 0.022453 | 0.021220 | 0.021441 | 0.021441 | 9,975,399 |
31 Jan 2024 | 0.022866 | 0.023338 | 0.022324 | 0.022376 | 0.022376 | 9,475,983 |
30 Jan 2024 | 0.021717 | 0.023342 | 0.021620 | 0.022866 | 0.022866 | 14,003,303 |
29 Jan 2024 | 0.022522 | 0.022870 | 0.021553 | 0.021719 | 0.021719 | 8,210,178 |
28 Jan 2024 | 0.022199 | 0.022760 | 0.021901 | 0.022524 | 0.022524 | 7,453,007 |
27 Jan 2024 | 0.021072 | 0.022332 | 0.020870 | 0.022199 | 0.022199 | 8,726,531 |
26 Jan 2024 | 0.021520 | 0.021594 | 0.020544 | 0.021074 | 0.021074 | 7,100,642 |
25 Jan 2024 | 0.021126 | 0.021611 | 0.020734 | 0.021520 | 0.021520 | 8,974,174 |
24 Jan 2024 | 0.021383 | 0.021736 | 0.019711 | 0.021125 | 0.021125 | 15,577,489 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |