Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.058460 | 0.058395 | 0.056389 | 0.056935 | 0.056935 | 6,652,886 |
01 May 2024 | 0.060016 | 0.060608 | 0.056286 | 0.058390 | 0.058390 | 6,620,168 |
30 Apr 2024 | 0.061432 | 0.061976 | 0.058608 | 0.060016 | 0.060016 | 7,168,675 |
29 Apr 2024 | 0.063201 | 0.063942 | 0.061202 | 0.061432 | 0.061432 | 5,650,100 |
28 Apr 2024 | 0.063345 | 0.063622 | 0.060884 | 0.063201 | 0.063201 | 6,038,690 |
27 Apr 2024 | 0.062894 | 0.063987 | 0.061387 | 0.063345 | 0.063345 | 6,738,719 |
26 Apr 2024 | 0.063746 | 0.064250 | 0.061178 | 0.062894 | 0.062894 | 9,874,147 |
25 Apr 2024 | 0.066800 | 0.073226 | 0.063048 | 0.063744 | 0.063744 | 61,751,032 |
24 Apr 2024 | 0.065406 | 0.066840 | 0.064348 | 0.066800 | 0.066800 | 11,040,914 |
23 Apr 2024 | 0.062922 | 0.066090 | 0.062764 | 0.065406 | 0.065406 | 6,419,937 |
22 Apr 2024 | 0.064162 | 0.064577 | 0.061909 | 0.062922 | 0.062922 | 6,140,207 |
21 Apr 2024 | 0.059458 | 0.064754 | 0.058622 | 0.064162 | 0.064162 | 6,884,951 |
20 Apr 2024 | 0.059292 | 0.061623 | 0.055330 | 0.059458 | 0.059458 | 9,455,725 |
19 Apr 2024 | 0.056444 | 0.059814 | 0.055079 | 0.059292 | 0.059292 | 6,380,857 |
18 Apr 2024 | 0.058000 | 0.058789 | 0.055066 | 0.056444 | 0.056444 | 6,431,279 |
17 Apr 2024 | 0.057304 | 0.059027 | 0.055447 | 0.058000 | 0.058000 | 7,336,924 |
16 Apr 2024 | 0.060480 | 0.064459 | 0.055112 | 0.057315 | 0.057315 | 11,099,412 |
15 Apr 2024 | 0.056678 | 0.062215 | 0.053857 | 0.060480 | 0.060480 | 10,085,424 |
14 Apr 2024 | 0.064509 | 0.065628 | 0.050706 | 0.056678 | 0.056678 | 19,787,896 |
13 Apr 2024 | 0.074206 | 0.075954 | 0.061170 | 0.064509 | 0.064509 | 23,554,562 |
12 Apr 2024 | 0.072994 | 0.074300 | 0.071667 | 0.074201 | 0.074201 | 9,220,210 |
11 Apr 2024 | 0.072180 | 0.074097 | 0.068194 | 0.072994 | 0.072994 | 20,906,783 |
10 Apr 2024 | 0.074481 | 0.074754 | 0.070464 | 0.072174 | 0.072174 | 10,188,740 |
09 Apr 2024 | 0.071769 | 0.075935 | 0.070388 | 0.074481 | 0.074481 | 10,833,031 |
08 Apr 2024 | 0.068509 | 0.072142 | 0.068295 | 0.071769 | 0.071769 | 10,823,579 |
07 Apr 2024 | 0.067426 | 0.069041 | 0.067142 | 0.068511 | 0.068511 | 4,947,490 |
06 Apr 2024 | 0.068286 | 0.070311 | 0.065216 | 0.067426 | 0.067426 | 7,094,297 |
05 Apr 2024 | 0.066312 | 0.070591 | 0.064576 | 0.068286 | 0.068286 | 8,223,657 |
04 Apr 2024 | 0.066918 | 0.069702 | 0.064609 | 0.066312 | 0.066312 | 8,008,491 |
03 Apr 2024 | 0.073112 | 0.073115 | 0.065999 | 0.066918 | 0.066918 | 11,963,300 |
02 Apr 2024 | 0.078065 | 0.080257 | 0.070884 | 0.073112 | 0.073112 | 14,481,187 |
01 Apr 2024 | 0.076878 | 0.080274 | 0.075639 | 0.078065 | 0.078065 | 9,147,409 |
31 Mar 2024 | 0.079516 | 0.079524 | 0.076415 | 0.076878 | 0.076878 | 8,944,993 |
30 Mar 2024 | 0.080137 | 0.082598 | 0.076724 | 0.079523 | 0.079523 | 14,844,292 |
29 Mar 2024 | 0.075526 | 0.082621 | 0.073971 | 0.080137 | 0.080137 | 28,123,081 |
28 Mar 2024 | 0.078249 | 0.080994 | 0.074377 | 0.075526 | 0.075526 | 20,754,275 |
27 Mar 2024 | 0.073563 | 0.079713 | 0.073361 | 0.078249 | 0.078249 | 21,137,958 |
26 Mar 2024 | 0.070357 | 0.076172 | 0.070050 | 0.073563 | 0.073563 | 11,022,693 |
25 Mar 2024 | 0.067651 | 0.073286 | 0.067192 | 0.070358 | 0.070358 | 12,496,797 |
24 Mar 2024 | 0.066030 | 0.068749 | 0.065292 | 0.067652 | 0.067652 | 7,944,307 |
23 Mar 2024 | 0.068016 | 0.072530 | 0.063959 | 0.066030 | 0.066030 | 12,666,487 |
22 Mar 2024 | 0.066656 | 0.072319 | 0.065723 | 0.068014 | 0.068014 | 12,988,617 |
21 Mar 2024 | 0.061513 | 0.067101 | 0.058730 | 0.066656 | 0.066656 | 15,967,890 |
20 Mar 2024 | 0.067694 | 0.069843 | 0.059774 | 0.061513 | 0.061513 | 23,624,542 |
19 Mar 2024 | 0.070830 | 0.073046 | 0.064902 | 0.067694 | 0.067694 | 14,234,697 |
18 Mar 2024 | 0.068265 | 0.074623 | 0.063628 | 0.070830 | 0.070830 | 20,746,972 |
17 Mar 2024 | 0.074135 | 0.078785 | 0.066764 | 0.068265 | 0.068265 | 24,459,508 |
16 Mar 2024 | 0.081077 | 0.081865 | 0.069565 | 0.074135 | 0.074135 | 30,806,734 |
15 Mar 2024 | 0.084309 | 0.086251 | 0.075877 | 0.081077 | 0.081077 | 30,533,357 |
14 Mar 2024 | 0.083107 | 0.088924 | 0.081115 | 0.084309 | 0.084309 | 27,210,344 |
13 Mar 2024 | 0.084858 | 0.087596 | 0.076748 | 0.083107 | 0.083107 | 30,726,314 |
12 Mar 2024 | 0.081353 | 0.088790 | 0.074583 | 0.084858 | 0.084858 | 46,582,099 |
11 Mar 2024 | 0.078907 | 0.082768 | 0.075133 | 0.081297 | 0.081297 | 21,795,749 |
10 Mar 2024 | 0.076531 | 0.081503 | 0.075260 | 0.078907 | 0.078907 | 19,842,544 |
09 Mar 2024 | 0.077808 | 0.079631 | 0.072736 | 0.076531 | 0.076531 | 21,018,898 |
08 Mar 2024 | 0.073386 | 0.080665 | 0.072719 | 0.077809 | 0.077809 | 29,774,319 |
07 Mar 2024 | 0.070533 | 0.076621 | 0.068453 | 0.073386 | 0.073386 | 28,683,848 |
06 Mar 2024 | 0.078364 | 0.081491 | 0.062061 | 0.070526 | 0.070526 | 54,253,045 |
05 Mar 2024 | 0.075478 | 0.080559 | 0.073413 | 0.078335 | 0.078335 | 46,256,920 |
04 Mar 2024 | 0.077686 | 0.094913 | 0.071324 | 0.075484 | 0.075484 | 165,347,186 |
03 Mar 2024 | 0.072739 | 0.080245 | 0.071591 | 0.077656 | 0.077656 | 37,636,716 |
02 Mar 2024 | 0.068899 | 0.075424 | 0.068899 | 0.072742 | 0.072742 | 49,441,442 |
01 Mar 2024 | 0.067286 | 0.072644 | 0.066446 | 0.068975 | 0.068975 | 29,047,969 |
29 Feb 2024 | 0.066769 | 0.070908 | 0.062914 | 0.067301 | 0.067301 | 26,319,527 |
28 Feb 2024 | 0.065979 | 0.066861 | 0.064685 | 0.066740 | 0.066740 | 18,685,316 |
27 Feb 2024 | 0.064870 | 0.066526 | 0.062812 | 0.065979 | 0.065979 | 21,722,491 |
26 Feb 2024 | 0.066555 | 0.067855 | 0.064292 | 0.064858 | 0.064858 | 27,772,624 |
25 Feb 2024 | 0.064554 | 0.075919 | 0.064554 | 0.066543 | 0.066543 | 209,760,509 |
24 Feb 2024 | 0.062690 | 0.064912 | 0.061952 | 0.064555 | 0.064555 | 16,951,224 |
23 Feb 2024 | 0.062823 | 0.064082 | 0.061208 | 0.062689 | 0.062689 | 9,150,197 |
22 Feb 2024 | 0.064879 | 0.065550 | 0.061100 | 0.062819 | 0.062819 | 11,895,533 |
21 Feb 2024 | 0.066840 | 0.067250 | 0.062040 | 0.064875 | 0.064875 | 25,443,768 |
20 Feb 2024 | 0.063454 | 0.073625 | 0.062823 | 0.066840 | 0.066840 | 81,521,431 |
19 Feb 2024 | 0.063133 | 0.064610 | 0.062006 | 0.063454 | 0.063454 | 7,989,160 |
18 Feb 2024 | 0.062814 | 0.063244 | 0.061017 | 0.063112 | 0.063112 | 8,085,883 |
17 Feb 2024 | 0.063503 | 0.065622 | 0.061416 | 0.062814 | 0.062814 | 23,676,970 |
16 Feb 2024 | 0.061935 | 0.063604 | 0.061271 | 0.063466 | 0.063466 | 14,790,985 |
15 Feb 2024 | 0.061061 | 0.062120 | 0.060470 | 0.061943 | 0.061943 | 7,030,314 |
14 Feb 2024 | 0.060792 | 0.061010 | 0.059506 | 0.061065 | 0.061065 | 7,804,450 |
13 Feb 2024 | 0.060617 | 0.061950 | 0.059011 | 0.060784 | 0.060784 | 14,869,111 |
12 Feb 2024 | 0.059617 | 0.060787 | 0.059361 | 0.060528 | 0.060528 | 6,551,257 |
11 Feb 2024 | 0.060026 | 0.060210 | 0.059049 | 0.059609 | 0.059609 | 6,367,792 |
10 Feb 2024 | 0.059775 | 0.062228 | 0.059347 | 0.060025 | 0.060025 | 10,825,280 |
09 Feb 2024 | 0.057995 | 0.059896 | 0.057769 | 0.059748 | 0.059748 | 5,403,342 |
08 Feb 2024 | 0.057448 | 0.058179 | 0.055761 | 0.058000 | 0.058000 | 3,937,782 |
07 Feb 2024 | 0.057343 | 0.057864 | 0.056868 | 0.057458 | 0.057458 | 3,837,523 |
06 Feb 2024 | 0.058450 | 0.059363 | 0.056943 | 0.057317 | 0.057317 | 4,696,893 |
05 Feb 2024 | 0.059478 | 0.059625 | 0.058139 | 0.058449 | 0.058449 | 2,927,052 |
04 Feb 2024 | 0.059530 | 0.060022 | 0.059221 | 0.059467 | 0.059467 | 2,629,030 |
03 Feb 2024 | 0.058493 | 0.059656 | 0.058295 | 0.059515 | 0.059515 | 3,149,988 |
02 Feb 2024 | 0.057815 | 0.058847 | 0.056614 | 0.058476 | 0.058476 | 3,856,081 |
01 Feb 2024 | 0.059471 | 0.059595 | 0.057361 | 0.057832 | 0.057832 | 5,398,567 |
31 Jan 2024 | 0.060519 | 0.061149 | 0.059407 | 0.059462 | 0.059462 | 4,911,238 |
30 Jan 2024 | 0.059647 | 0.060726 | 0.058628 | 0.060519 | 0.060519 | 4,616,736 |
29 Jan 2024 | 0.061268 | 0.061569 | 0.059132 | 0.059665 | 0.059665 | 5,088,923 |
28 Jan 2024 | 0.061853 | 0.063356 | 0.059947 | 0.061253 | 0.061253 | 15,004,423 |
27 Jan 2024 | 0.057910 | 0.061868 | 0.057508 | 0.061868 | 0.061868 | 5,898,024 |
26 Jan 2024 | 0.058679 | 0.058750 | 0.056758 | 0.057908 | 0.057908 | 4,971,839 |
25 Jan 2024 | 0.057160 | 0.058831 | 0.056650 | 0.058679 | 0.058679 | 6,685,651 |
24 Jan 2024 | 0.058097 | 0.058303 | 0.053950 | 0.057142 | 0.057142 | 10,785,499 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |