Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.045927 | 0.046386 | 0.045787 | 0.046119 | 0.046119 | 59,244,028 |
06 May 2024 | 0.046279 | 0.047898 | 0.045280 | 0.046873 | 0.046873 | 41,385,409 |
05 May 2024 | 0.046526 | 0.047215 | 0.045857 | 0.046279 | 0.046279 | 45,003,665 |
04 May 2024 | 0.044003 | 0.046795 | 0.043568 | 0.046526 | 0.046526 | 56,147,880 |
03 May 2024 | 0.043654 | 0.044470 | 0.042013 | 0.044003 | 0.044003 | 59,997,263 |
02 May 2024 | 0.044295 | 0.044270 | 0.040221 | 0.043654 | 0.043654 | 101,284,835 |
01 May 2024 | 0.046481 | 0.047328 | 0.042718 | 0.044295 | 0.044295 | 80,089,685 |
30 Apr 2024 | 0.047146 | 0.047684 | 0.045213 | 0.046480 | 0.046480 | 62,076,497 |
29 Apr 2024 | 0.049313 | 0.050119 | 0.046927 | 0.047146 | 0.047146 | 42,039,186 |
28 Apr 2024 | 0.050017 | 0.050464 | 0.047822 | 0.049313 | 0.049313 | 63,683,032 |
27 Apr 2024 | 0.052257 | 0.052561 | 0.049394 | 0.050017 | 0.050017 | 82,590,833 |
26 Apr 2024 | 0.050851 | 0.054430 | 0.048479 | 0.052257 | 0.052257 | 101,746,197 |
25 Apr 2024 | 0.050945 | 0.055694 | 0.049924 | 0.050850 | 0.050850 | 139,688,960 |
24 Apr 2024 | 0.052544 | 0.053887 | 0.050510 | 0.050945 | 0.050945 | 77,759,222 |
23 Apr 2024 | 0.049143 | 0.052943 | 0.048681 | 0.052544 | 0.052544 | 98,775,712 |
22 Apr 2024 | 0.050913 | 0.051122 | 0.048323 | 0.049143 | 0.049143 | 72,925,638 |
21 Apr 2024 | 0.047645 | 0.051742 | 0.047140 | 0.050913 | 0.050913 | 77,114,852 |
20 Apr 2024 | 0.047169 | 0.049296 | 0.042932 | 0.047645 | 0.047645 | 130,591,607 |
19 Apr 2024 | 0.043672 | 0.047247 | 0.042648 | 0.047169 | 0.047169 | 68,255,203 |
18 Apr 2024 | 0.046800 | 0.047682 | 0.042992 | 0.043672 | 0.043672 | 63,251,413 |
17 Apr 2024 | 0.045755 | 0.047097 | 0.043676 | 0.046800 | 0.046800 | 87,306,065 |
16 Apr 2024 | 0.048600 | 0.050517 | 0.043984 | 0.045755 | 0.045755 | 106,427,705 |
15 Apr 2024 | 0.045024 | 0.049401 | 0.042800 | 0.048600 | 0.048600 | 196,769,372 |
14 Apr 2024 | 0.050813 | 0.054068 | 0.040953 | 0.045024 | 0.045024 | 223,007,372 |
13 Apr 2024 | 0.061639 | 0.063073 | 0.046951 | 0.050811 | 0.050811 | 140,721,606 |
12 Apr 2024 | 0.064721 | 0.066826 | 0.061034 | 0.061637 | 0.061637 | 61,113,936 |
11 Apr 2024 | 0.062063 | 0.065246 | 0.058362 | 0.064721 | 0.064721 | 74,190,750 |
10 Apr 2024 | 0.063899 | 0.065089 | 0.060218 | 0.062063 | 0.062063 | 71,668,617 |
09 Apr 2024 | 0.061070 | 0.066296 | 0.059178 | 0.063899 | 0.063899 | 93,106,847 |
08 Apr 2024 | 0.061174 | 0.063056 | 0.060050 | 0.061070 | 0.061070 | 54,940,192 |
07 Apr 2024 | 0.060684 | 0.062218 | 0.059778 | 0.061175 | 0.061175 | 76,334,633 |
06 Apr 2024 | 0.059625 | 0.062220 | 0.056661 | 0.060686 | 0.060686 | 101,307,026 |
05 Apr 2024 | 0.060158 | 0.064694 | 0.058746 | 0.059629 | 0.059629 | 142,559,697 |
04 Apr 2024 | 0.068339 | 0.068448 | 0.058839 | 0.060158 | 0.060158 | 146,466,294 |
03 Apr 2024 | 0.074200 | 0.075660 | 0.066910 | 0.068339 | 0.068339 | 242,881,897 |
02 Apr 2024 | 0.076426 | 0.080241 | 0.070360 | 0.074203 | 0.074203 | 297,224,680 |
01 Apr 2024 | 0.089317 | 0.093058 | 0.074784 | 0.076427 | 0.076427 | 366,581,143 |
31 Mar 2024 | 0.068393 | 0.092858 | 0.066278 | 0.089317 | 0.089317 | 522,181,245 |
30 Mar 2024 | 0.054777 | 0.081380 | 0.054288 | 0.068394 | 0.068394 | 1,014,131,808 |
29 Mar 2024 | 0.052389 | 0.056619 | 0.051672 | 0.054777 | 0.054777 | 159,635,041 |
28 Mar 2024 | 0.059665 | 0.059665 | 0.051206 | 0.052391 | 0.052391 | 273,530,941 |
27 Mar 2024 | 0.044183 | 0.059927 | 0.044182 | 0.059665 | 0.059665 | 279,305,929 |
26 Mar 2024 | 0.041262 | 0.045011 | 0.041027 | 0.044183 | 0.044183 | 53,598,572 |
25 Mar 2024 | 0.039700 | 0.041351 | 0.038872 | 0.041261 | 0.041261 | 47,667,479 |
24 Mar 2024 | 0.039206 | 0.040840 | 0.038714 | 0.039700 | 0.039700 | 47,928,666 |
23 Mar 2024 | 0.040030 | 0.041218 | 0.038024 | 0.039206 | 0.039206 | 69,874,011 |
22 Mar 2024 | 0.039036 | 0.040809 | 0.038386 | 0.040029 | 0.040029 | 73,057,895 |
21 Mar 2024 | 0.035637 | 0.039365 | 0.034331 | 0.039036 | 0.039036 | 107,337,756 |
20 Mar 2024 | 0.039589 | 0.039981 | 0.034619 | 0.035637 | 0.035637 | 135,127,400 |
19 Mar 2024 | 0.042122 | 0.042500 | 0.039015 | 0.039589 | 0.039589 | 50,128,362 |
18 Mar 2024 | 0.040819 | 0.042724 | 0.038733 | 0.042122 | 0.042122 | 61,413,371 |
17 Mar 2024 | 0.044386 | 0.044732 | 0.039890 | 0.040819 | 0.040819 | 75,054,606 |
16 Mar 2024 | 0.047411 | 0.048000 | 0.041066 | 0.044386 | 0.044386 | 143,682,678 |
15 Mar 2024 | 0.049228 | 0.050312 | 0.044802 | 0.047411 | 0.047411 | 92,097,690 |
14 Mar 2024 | 0.049004 | 0.050813 | 0.047178 | 0.049228 | 0.049228 | 53,456,697 |
13 Mar 2024 | 0.051123 | 0.051186 | 0.047122 | 0.049004 | 0.049004 | 115,131,612 |
12 Mar 2024 | 0.043859 | 0.051953 | 0.042054 | 0.051123 | 0.051123 | 260,593,630 |
11 Mar 2024 | 0.042146 | 0.044667 | 0.041635 | 0.043859 | 0.043859 | 81,297,828 |
10 Mar 2024 | 0.042478 | 0.042918 | 0.041897 | 0.042146 | 0.042146 | 36,878,188 |
09 Mar 2024 | 0.042542 | 0.042917 | 0.040125 | 0.042478 | 0.042478 | 74,123,649 |
08 Mar 2024 | 0.042263 | 0.042914 | 0.041344 | 0.042543 | 0.042543 | 79,984,111 |
07 Mar 2024 | 0.040189 | 0.042605 | 0.038634 | 0.042263 | 0.042263 | 85,605,806 |
06 Mar 2024 | 0.043920 | 0.046215 | 0.035730 | 0.040194 | 0.040194 | 163,342,619 |
05 Mar 2024 | 0.042971 | 0.044345 | 0.042030 | 0.043898 | 0.043898 | 44,033,533 |
04 Mar 2024 | 0.044827 | 0.044918 | 0.040942 | 0.042968 | 0.042968 | 37,216,570 |
03 Mar 2024 | 0.041267 | 0.044849 | 0.040973 | 0.044838 | 0.044838 | 44,173,793 |
02 Mar 2024 | 0.039663 | 0.041296 | 0.039574 | 0.041272 | 0.041272 | 23,022,131 |
01 Mar 2024 | 0.039507 | 0.041898 | 0.038639 | 0.039667 | 0.039667 | 43,373,075 |
29 Feb 2024 | 0.038996 | 0.041868 | 0.037381 | 0.039505 | 0.039505 | 43,644,108 |
28 Feb 2024 | 0.039793 | 0.041488 | 0.038334 | 0.038993 | 0.038993 | 33,536,815 |
27 Feb 2024 | 0.038684 | 0.040216 | 0.037872 | 0.039793 | 0.039793 | 31,176,606 |
26 Feb 2024 | 0.036691 | 0.039477 | 0.036183 | 0.038682 | 0.038682 | 34,287,200 |
25 Feb 2024 | 0.034483 | 0.038751 | 0.033903 | 0.036691 | 0.036691 | 40,671,624 |
24 Feb 2024 | 0.034056 | 0.035413 | 0.033520 | 0.034481 | 0.034481 | 25,969,958 |
23 Feb 2024 | 0.032997 | 0.035400 | 0.032305 | 0.034057 | 0.034057 | 28,422,293 |
22 Feb 2024 | 0.034049 | 0.034371 | 0.031639 | 0.033007 | 0.033007 | 18,592,264 |
21 Feb 2024 | 0.035178 | 0.035253 | 0.032599 | 0.034051 | 0.034051 | 24,646,386 |
20 Feb 2024 | 0.035582 | 0.035748 | 0.034147 | 0.035178 | 0.035178 | 32,783,339 |
19 Feb 2024 | 0.032576 | 0.036864 | 0.032250 | 0.035582 | 0.035582 | 53,201,271 |
18 Feb 2024 | 0.032558 | 0.032629 | 0.031225 | 0.032584 | 0.032584 | 14,342,435 |
17 Feb 2024 | 0.032621 | 0.033307 | 0.031864 | 0.032555 | 0.032555 | 16,102,810 |
16 Feb 2024 | 0.031717 | 0.032800 | 0.031530 | 0.032613 | 0.032613 | 20,094,797 |
15 Feb 2024 | 0.030850 | 0.031779 | 0.030523 | 0.031716 | 0.031716 | 14,607,335 |
14 Feb 2024 | 0.030793 | 0.030937 | 0.029792 | 0.030851 | 0.030851 | 13,694,198 |
13 Feb 2024 | 0.030086 | 0.030810 | 0.029649 | 0.030796 | 0.030796 | 12,797,994 |
12 Feb 2024 | 0.030565 | 0.030917 | 0.029983 | 0.030076 | 0.030076 | 11,687,666 |
11 Feb 2024 | 0.031203 | 0.031462 | 0.030062 | 0.030567 | 0.030567 | 21,908,441 |
10 Feb 2024 | 0.028419 | 0.033924 | 0.028419 | 0.031198 | 0.031198 | 81,151,491 |
09 Feb 2024 | 0.028076 | 0.028546 | 0.027896 | 0.028417 | 0.028417 | 9,635,828 |
08 Feb 2024 | 0.026853 | 0.028391 | 0.026732 | 0.028076 | 0.028076 | 10,193,287 |
07 Feb 2024 | 0.027125 | 0.027286 | 0.026770 | 0.026852 | 0.026852 | 7,884,344 |
06 Feb 2024 | 0.027318 | 0.027522 | 0.026813 | 0.027127 | 0.027127 | 8,506,490 |
05 Feb 2024 | 0.027572 | 0.027718 | 0.027171 | 0.027321 | 0.027321 | 6,254,361 |
04 Feb 2024 | 0.027816 | 0.027948 | 0.027535 | 0.027569 | 0.027569 | 6,697,898 |
03 Feb 2024 | 0.027456 | 0.027692 | 0.027342 | 0.027816 | 0.027816 | 8,585,924 |
02 Feb 2024 | 0.027344 | 0.027607 | 0.026819 | 0.027459 | 0.027459 | 11,610,257 |
01 Feb 2024 | 0.027731 | 0.028195 | 0.027073 | 0.027349 | 0.027349 | 11,282,918 |
31 Jan 2024 | 0.028297 | 0.028639 | 0.027615 | 0.027732 | 0.027732 | 11,274,380 |
30 Jan 2024 | 0.027810 | 0.028326 | 0.027259 | 0.028294 | 0.028294 | 10,569,530 |
29 Jan 2024 | 0.028381 | 0.028749 | 0.027589 | 0.027810 | 0.027810 | 9,296,146 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |