Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.010414 | 0.010468 | 0.010021 | 0.010095 | 0.010095 | 19,229,312 |
01 May 2024 | 0.011156 | 0.011273 | 0.010467 | 0.010745 | 0.010745 | 13,281,251 |
30 Apr 2024 | 0.011268 | 0.011562 | 0.010845 | 0.011156 | 0.011156 | 11,071,844 |
29 Apr 2024 | 0.011418 | 0.012031 | 0.011202 | 0.011268 | 0.011268 | 12,641,322 |
28 Apr 2024 | 0.011352 | 0.011533 | 0.010957 | 0.011418 | 0.011418 | 8,750,201 |
27 Apr 2024 | 0.011767 | 0.011767 | 0.011178 | 0.011352 | 0.011352 | 11,454,999 |
26 Apr 2024 | 0.011908 | 0.012695 | 0.011495 | 0.011767 | 0.011767 | 44,634,623 |
25 Apr 2024 | 0.012099 | 0.012440 | 0.011445 | 0.011908 | 0.011908 | 19,653,122 |
24 Apr 2024 | 0.012515 | 0.012940 | 0.011967 | 0.012099 | 0.012099 | 16,444,336 |
23 Apr 2024 | 0.012342 | 0.013029 | 0.012050 | 0.012515 | 0.012515 | 18,706,881 |
22 Apr 2024 | 0.011571 | 0.012723 | 0.011498 | 0.012342 | 0.012342 | 66,905,531 |
21 Apr 2024 | 0.010842 | 0.011668 | 0.010757 | 0.011571 | 0.011571 | 12,144,409 |
20 Apr 2024 | 0.010935 | 0.011087 | 0.010276 | 0.010842 | 0.010842 | 23,379,557 |
19 Apr 2024 | 0.010588 | 0.011011 | 0.010559 | 0.010935 | 0.010935 | 22,992,257 |
18 Apr 2024 | 0.011080 | 0.011335 | 0.010429 | 0.010588 | 0.010588 | 17,426,042 |
17 Apr 2024 | 0.011043 | 0.011457 | 0.010691 | 0.011080 | 0.011080 | 32,127,649 |
16 Apr 2024 | 0.011448 | 0.011916 | 0.010566 | 0.011043 | 0.011043 | 23,956,699 |
15 Apr 2024 | 0.010786 | 0.011570 | 0.010055 | 0.011448 | 0.011448 | 38,320,208 |
14 Apr 2024 | 0.013038 | 0.013040 | 0.009653 | 0.010786 | 0.010786 | 47,777,487 |
13 Apr 2024 | 0.014384 | 0.014556 | 0.012189 | 0.013038 | 0.013038 | 31,862,132 |
12 Apr 2024 | 0.014605 | 0.014585 | 0.014236 | 0.014384 | 0.014384 | 13,724,346 |
11 Apr 2024 | 0.014111 | 0.014622 | 0.013901 | 0.014605 | 0.014605 | 19,310,428 |
10 Apr 2024 | 0.014816 | 0.014821 | 0.014089 | 0.014111 | 0.014111 | 24,674,392 |
09 Apr 2024 | 0.014505 | 0.014936 | 0.014290 | 0.014816 | 0.014816 | 30,979,966 |
08 Apr 2024 | 0.014411 | 0.014606 | 0.014354 | 0.014505 | 0.014505 | 11,474,634 |
07 Apr 2024 | 0.014184 | 0.014514 | 0.014094 | 0.014411 | 0.014411 | 12,435,445 |
06 Apr 2024 | 0.014452 | 0.014468 | 0.013861 | 0.014184 | 0.014184 | 20,605,497 |
05 Apr 2024 | 0.013991 | 0.014527 | 0.013939 | 0.014452 | 0.014452 | 33,053,695 |
04 Apr 2024 | 0.013851 | 0.014611 | 0.013719 | 0.013991 | 0.013991 | 43,119,933 |
03 Apr 2024 | 0.014891 | 0.014891 | 0.013654 | 0.013851 | 0.013851 | 34,503,748 |
02 Apr 2024 | 0.015722 | 0.015722 | 0.014518 | 0.014891 | 0.014891 | 35,633,376 |
01 Apr 2024 | 0.015436 | 0.015750 | 0.015233 | 0.015722 | 0.015722 | 24,347,036 |
31 Mar 2024 | 0.015801 | 0.015803 | 0.015393 | 0.015436 | 0.015436 | 24,474,111 |
30 Mar 2024 | 0.016218 | 0.016481 | 0.015523 | 0.015801 | 0.015801 | 53,902,754 |
29 Mar 2024 | 0.016660 | 0.016663 | 0.015594 | 0.016218 | 0.016218 | 85,515,600 |
28 Mar 2024 | 0.015856 | 0.018218 | 0.015655 | 0.016660 | 0.016660 | 417,607,120 |
27 Mar 2024 | 0.015147 | 0.016861 | 0.015147 | 0.015856 | 0.015856 | 163,567,283 |
26 Mar 2024 | 0.014503 | 0.015329 | 0.014307 | 0.015147 | 0.015147 | 44,831,641 |
25 Mar 2024 | 0.014120 | 0.014530 | 0.014048 | 0.014504 | 0.014504 | 20,984,453 |
24 Mar 2024 | 0.013651 | 0.014423 | 0.013626 | 0.014119 | 0.014119 | 39,479,773 |
23 Mar 2024 | 0.013981 | 0.014166 | 0.013374 | 0.013651 | 0.013651 | 28,334,198 |
22 Mar 2024 | 0.014049 | 0.014066 | 0.013624 | 0.013981 | 0.013981 | 42,893,227 |
21 Mar 2024 | 0.012888 | 0.014093 | 0.012578 | 0.014049 | 0.014049 | 59,198,327 |
20 Mar 2024 | 0.014440 | 0.014483 | 0.012698 | 0.012888 | 0.012888 | 74,169,926 |
19 Mar 2024 | 0.015153 | 0.015160 | 0.014158 | 0.014440 | 0.014440 | 44,449,135 |
18 Mar 2024 | 0.014354 | 0.016169 | 0.014205 | 0.015153 | 0.015153 | 128,203,543 |
17 Mar 2024 | 0.015050 | 0.015971 | 0.014013 | 0.014354 | 0.014354 | 179,409,773 |
16 Mar 2024 | 0.016480 | 0.016484 | 0.013976 | 0.015050 | 0.015050 | 149,193,920 |
15 Mar 2024 | 0.016773 | 0.017340 | 0.015281 | 0.016480 | 0.016480 | 173,310,137 |
14 Mar 2024 | 0.017142 | 0.017142 | 0.016400 | 0.016773 | 0.016773 | 82,429,521 |
13 Mar 2024 | 0.018170 | 0.018189 | 0.015880 | 0.017142 | 0.017142 | 171,848,112 |
12 Mar 2024 | 0.017294 | 0.019449 | 0.017314 | 0.018170 | 0.018170 | 632,702,042 |
11 Mar 2024 | 0.014681 | 0.018333 | 0.014538 | 0.017294 | 0.017294 | 570,871,988 |
10 Mar 2024 | 0.014373 | 0.014701 | 0.014195 | 0.014681 | 0.014681 | 55,639,980 |
09 Mar 2024 | 0.014252 | 0.014476 | 0.013922 | 0.014373 | 0.014373 | 65,656,357 |
08 Mar 2024 | 0.014169 | 0.014316 | 0.013971 | 0.014249 | 0.014249 | 53,802,879 |
07 Mar 2024 | 0.013650 | 0.014344 | 0.013487 | 0.014169 | 0.014169 | 113,127,656 |
06 Mar 2024 | 0.014881 | 0.014881 | 0.012006 | 0.013650 | 0.013650 | 135,564,014 |
05 Mar 2024 | 0.014867 | 0.015079 | 0.014636 | 0.014881 | 0.014881 | 96,854,786 |
04 Mar 2024 | 0.015273 | 0.015273 | 0.014453 | 0.014867 | 0.014867 | 93,751,199 |
03 Mar 2024 | 0.015394 | 0.015406 | 0.014705 | 0.015278 | 0.015278 | 118,969,301 |
02 Mar 2024 | 0.014615 | 0.015401 | 0.014429 | 0.015392 | 0.015392 | 147,565,140 |
01 Mar 2024 | 0.014375 | 0.014854 | 0.014061 | 0.014624 | 0.014624 | 202,146,208 |
29 Feb 2024 | 0.014544 | 0.015103 | 0.013756 | 0.014375 | 0.014375 | 201,728,956 |
28 Feb 2024 | 0.015494 | 0.015518 | 0.014179 | 0.014542 | 0.014542 | 237,248,255 |
27 Feb 2024 | 0.015168 | 0.015683 | 0.014947 | 0.015492 | 0.015492 | 357,466,394 |
26 Feb 2024 | 0.018762 | 0.018762 | 0.014178 | 0.015165 | 0.015165 | 1,184,795,354 |
25 Feb 2024 | 0.031283 | 0.035001 | 0.017275 | 0.018762 | 0.018762 | 1,511,999,671 |
24 Feb 2024 | 0.025604 | 0.031321 | 0.025520 | 0.031315 | 0.031315 | 475,582,197 |
23 Feb 2024 | 0.024798 | 0.027485 | 0.023498 | 0.025672 | 0.025672 | 236,648,595 |
22 Feb 2024 | 0.022389 | 0.026440 | 0.022389 | 0.024768 | 0.024768 | 401,434,407 |
21 Feb 2024 | 0.020442 | 0.023220 | 0.019548 | 0.022371 | 0.022371 | 327,560,065 |
20 Feb 2024 | 0.021366 | 0.021542 | 0.020251 | 0.020441 | 0.020441 | 69,059,544 |
19 Feb 2024 | 0.022215 | 0.022992 | 0.020052 | 0.021366 | 0.021366 | 180,355,950 |
18 Feb 2024 | 0.019879 | 0.023772 | 0.019520 | 0.022238 | 0.022238 | 494,340,629 |
17 Feb 2024 | 0.017141 | 0.020274 | 0.016886 | 0.019877 | 0.019877 | 296,800,354 |
16 Feb 2024 | 0.015283 | 0.018052 | 0.015283 | 0.017205 | 0.017205 | 228,565,414 |
15 Feb 2024 | 0.014964 | 0.015375 | 0.014422 | 0.015285 | 0.015285 | 42,749,755 |
14 Feb 2024 | 0.013988 | 0.015877 | 0.013975 | 0.014965 | 0.014965 | 148,715,687 |
13 Feb 2024 | 0.013888 | 0.014230 | 0.013410 | 0.013988 | 0.013988 | 13,242,280 |
12 Feb 2024 | 0.013629 | 0.014005 | 0.013617 | 0.013883 | 0.013883 | 11,560,843 |
11 Feb 2024 | 0.013516 | 0.014117 | 0.013343 | 0.013629 | 0.013629 | 22,546,223 |
10 Feb 2024 | 0.013234 | 0.013591 | 0.013221 | 0.013517 | 0.013517 | 10,559,153 |
09 Feb 2024 | 0.013305 | 0.013306 | 0.013187 | 0.013234 | 0.013234 | 9,311,597 |
08 Feb 2024 | 0.013211 | 0.013511 | 0.012781 | 0.013310 | 0.013310 | 10,972,391 |
07 Feb 2024 | 0.013413 | 0.013583 | 0.013052 | 0.013216 | 0.013216 | 9,970,259 |
06 Feb 2024 | 0.013314 | 0.013874 | 0.013322 | 0.013414 | 0.013414 | 18,586,160 |
05 Feb 2024 | 0.013055 | 0.013890 | 0.013054 | 0.013312 | 0.013312 | 42,399,603 |
04 Feb 2024 | 0.013298 | 0.013338 | 0.012999 | 0.013054 | 0.013054 | 8,419,402 |
03 Feb 2024 | 0.013422 | 0.013458 | 0.013065 | 0.013298 | 0.013298 | 10,877,455 |
02 Feb 2024 | 0.013010 | 0.013910 | 0.012853 | 0.013425 | 0.013425 | 46,414,032 |
01 Feb 2024 | 0.013121 | 0.013322 | 0.012655 | 0.013018 | 0.013018 | 18,061,267 |
31 Jan 2024 | 0.013902 | 0.013902 | 0.013059 | 0.013108 | 0.013108 | 28,312,726 |
30 Jan 2024 | 0.012862 | 0.014102 | 0.012153 | 0.013902 | 0.013902 | 59,699,325 |
29 Jan 2024 | 0.013357 | 0.013379 | 0.012585 | 0.012862 | 0.012862 | 18,603,260 |
28 Jan 2024 | 0.013474 | 0.013488 | 0.013008 | 0.013355 | 0.013355 | 21,608,006 |
27 Jan 2024 | 0.013550 | 0.013994 | 0.012731 | 0.013474 | 0.013474 | 65,565,408 |
26 Jan 2024 | 0.017322 | 0.018268 | 0.011835 | 0.013551 | 0.013551 | 238,158,643 |
25 Jan 2024 | 0.020092 | 0.020729 | 0.016257 | 0.017323 | 0.017323 | 91,278,848 |
24 Jan 2024 | 0.019859 | 0.020691 | 0.019049 | 0.020095 | 0.020095 | 85,044,516 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |