Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Apr 2024 | 0.060152 | 0.061573 | 0.060152 | 0.061413 | 0.061413 | 68,326,736 |
27 Apr 2024 | 0.061030 | 0.061048 | 0.059203 | 0.060109 | 0.060109 | 79,844,190 |
26 Apr 2024 | 0.061208 | 0.062088 | 0.059409 | 0.061030 | 0.061030 | 92,427,079 |
25 Apr 2024 | 0.064112 | 0.066326 | 0.060428 | 0.061206 | 0.061206 | 121,311,624 |
24 Apr 2024 | 0.066154 | 0.067065 | 0.064296 | 0.064112 | 0.064112 | 95,729,659 |
23 Apr 2024 | 0.064207 | 0.066764 | 0.063978 | 0.066154 | 0.066154 | 92,137,603 |
22 Apr 2024 | 0.066050 | 0.066756 | 0.063964 | 0.064207 | 0.064207 | 99,589,747 |
21 Apr 2024 | 0.063221 | 0.066357 | 0.062321 | 0.066050 | 0.066050 | 104,382,694 |
20 Apr 2024 | 0.061788 | 0.064522 | 0.057702 | 0.063222 | 0.063222 | 166,712,177 |
19 Apr 2024 | 0.058994 | 0.062501 | 0.057474 | 0.061785 | 0.061785 | 114,663,947 |
18 Apr 2024 | 0.062226 | 0.063793 | 0.057794 | 0.058994 | 0.058994 | 134,824,689 |
17 Apr 2024 | 0.064189 | 0.064210 | 0.059407 | 0.062226 | 0.062226 | 179,985,051 |
16 Apr 2024 | 0.066372 | 0.072835 | 0.062348 | 0.064189 | 0.064189 | 317,079,714 |
15 Apr 2024 | 0.062132 | 0.067196 | 0.058121 | 0.066372 | 0.066372 | 233,996,427 |
14 Apr 2024 | 0.066327 | 0.072439 | 0.054956 | 0.062132 | 0.062132 | 416,762,954 |
13 Apr 2024 | 0.073684 | 0.078601 | 0.063495 | 0.066327 | 0.066327 | 456,785,972 |
12 Apr 2024 | 0.071458 | 0.075349 | 0.069936 | 0.073684 | 0.073684 | 241,466,968 |
11 Apr 2024 | 0.065710 | 0.071508 | 0.064280 | 0.071458 | 0.071458 | 166,631,331 |
10 Apr 2024 | 0.070813 | 0.071087 | 0.065457 | 0.065708 | 0.065708 | 129,444,222 |
09 Apr 2024 | 0.064700 | 0.072091 | 0.063049 | 0.070813 | 0.070813 | 242,845,767 |
08 Apr 2024 | 0.063106 | 0.065860 | 0.063104 | 0.064700 | 0.064700 | 79,193,452 |
07 Apr 2024 | 0.061357 | 0.063772 | 0.061005 | 0.063106 | 0.063106 | 65,915,081 |
06 Apr 2024 | 0.063404 | 0.063831 | 0.059530 | 0.061357 | 0.061357 | 95,300,431 |
05 Apr 2024 | 0.062290 | 0.064972 | 0.060467 | 0.063404 | 0.063404 | 92,186,383 |
04 Apr 2024 | 0.062967 | 0.066108 | 0.060949 | 0.062290 | 0.062290 | 106,801,698 |
03 Apr 2024 | 0.068476 | 0.068476 | 0.061793 | 0.062967 | 0.062967 | 127,016,782 |
02 Apr 2024 | 0.070657 | 0.072764 | 0.066551 | 0.068476 | 0.068476 | 153,987,020 |
01 Apr 2024 | 0.068911 | 0.071566 | 0.068389 | 0.070657 | 0.070657 | 101,776,739 |
31 Mar 2024 | 0.072228 | 0.072228 | 0.068519 | 0.068911 | 0.068911 | 99,389,187 |
30 Mar 2024 | 0.071668 | 0.072725 | 0.069310 | 0.072228 | 0.072228 | 145,089,093 |
29 Mar 2024 | 0.067958 | 0.073510 | 0.065697 | 0.071668 | 0.071668 | 169,710,989 |
28 Mar 2024 | 0.068801 | 0.070879 | 0.066010 | 0.067958 | 0.067958 | 185,119,294 |
27 Mar 2024 | 0.068455 | 0.070317 | 0.066829 | 0.068801 | 0.068801 | 130,418,782 |
26 Mar 2024 | 0.065316 | 0.068995 | 0.064959 | 0.068455 | 0.068455 | 121,906,096 |
25 Mar 2024 | 0.063053 | 0.065612 | 0.062801 | 0.065316 | 0.065316 | 82,402,565 |
24 Mar 2024 | 0.061899 | 0.064473 | 0.061238 | 0.063053 | 0.063053 | 75,378,574 |
23 Mar 2024 | 0.063254 | 0.064915 | 0.060364 | 0.061899 | 0.061899 | 111,177,867 |
22 Mar 2024 | 0.064305 | 0.064703 | 0.061673 | 0.063254 | 0.063254 | 114,559,634 |
21 Mar 2024 | 0.058137 | 0.064568 | 0.056348 | 0.064305 | 0.064305 | 148,221,124 |
20 Mar 2024 | 0.062173 | 0.062603 | 0.056423 | 0.058138 | 0.058138 | 198,582,172 |
19 Mar 2024 | 0.064174 | 0.064470 | 0.059617 | 0.062173 | 0.062173 | 137,532,956 |
18 Mar 2024 | 0.061666 | 0.065331 | 0.058555 | 0.064174 | 0.064174 | 142,049,789 |
17 Mar 2024 | 0.067901 | 0.068867 | 0.060239 | 0.061666 | 0.061666 | 143,477,400 |
16 Mar 2024 | 0.071854 | 0.072540 | 0.063598 | 0.067901 | 0.067901 | 205,145,193 |
15 Mar 2024 | 0.074208 | 0.074479 | 0.068524 | 0.071854 | 0.071854 | 182,912,548 |
14 Mar 2024 | 0.073745 | 0.075790 | 0.072383 | 0.074208 | 0.074208 | 172,604,492 |
13 Mar 2024 | 0.076107 | 0.077406 | 0.070533 | 0.073745 | 0.073745 | 196,246,117 |
12 Mar 2024 | 0.072437 | 0.076428 | 0.069814 | 0.076107 | 0.076107 | 207,267,620 |
11 Mar 2024 | 0.074349 | 0.074831 | 0.071003 | 0.072438 | 0.072438 | 141,862,002 |
10 Mar 2024 | 0.071381 | 0.076088 | 0.071110 | 0.074348 | 0.074348 | 187,420,081 |
09 Mar 2024 | 0.073155 | 0.073545 | 0.068860 | 0.071381 | 0.071381 | 149,904,585 |
08 Mar 2024 | 0.071514 | 0.073446 | 0.070349 | 0.073156 | 0.073156 | 169,082,367 |
07 Mar 2024 | 0.068263 | 0.072224 | 0.065819 | 0.071514 | 0.071514 | 198,634,532 |
06 Mar 2024 | 0.076095 | 0.076695 | 0.061406 | 0.068275 | 0.068275 | 358,532,662 |
05 Mar 2024 | 0.075140 | 0.080649 | 0.073981 | 0.076088 | 0.076088 | 294,153,933 |
04 Mar 2024 | 0.078669 | 0.078669 | 0.071892 | 0.075115 | 0.075115 | 176,769,044 |
03 Mar 2024 | 0.074811 | 0.078670 | 0.074373 | 0.078670 | 0.078670 | 200,509,288 |
02 Mar 2024 | 0.073405 | 0.074910 | 0.073244 | 0.074807 | 0.074807 | 138,544,999 |
01 Mar 2024 | 0.074967 | 0.077044 | 0.071367 | 0.073413 | 0.073413 | 252,177,942 |
29 Feb 2024 | 0.074760 | 0.084375 | 0.070689 | 0.074986 | 0.074986 | 502,684,142 |
28 Feb 2024 | 0.077411 | 0.079084 | 0.073191 | 0.074762 | 0.074762 | 253,012,244 |
27 Feb 2024 | 0.068526 | 0.078622 | 0.068526 | 0.077416 | 0.077416 | 424,157,321 |
26 Feb 2024 | 0.067840 | 0.069922 | 0.067338 | 0.068519 | 0.068519 | 105,317,369 |
25 Feb 2024 | 0.066498 | 0.068508 | 0.064630 | 0.067840 | 0.067840 | 97,490,577 |
24 Feb 2024 | 0.068446 | 0.070655 | 0.065923 | 0.066496 | 0.066496 | 149,603,488 |
23 Feb 2024 | 0.066227 | 0.070944 | 0.063518 | 0.068456 | 0.068456 | 203,787,560 |
22 Feb 2024 | 0.067690 | 0.068162 | 0.062912 | 0.066215 | 0.066215 | 119,132,568 |
21 Feb 2024 | 0.068571 | 0.069133 | 0.063882 | 0.067691 | 0.067691 | 162,989,508 |
20 Feb 2024 | 0.069696 | 0.073254 | 0.068355 | 0.068570 | 0.068570 | 205,330,355 |
19 Feb 2024 | 0.069584 | 0.070462 | 0.066921 | 0.069739 | 0.069739 | 202,950,577 |
18 Feb 2024 | 0.071033 | 0.072767 | 0.066367 | 0.069580 | 0.069580 | 358,951,113 |
17 Feb 2024 | 0.070110 | 0.078514 | 0.067917 | 0.071047 | 0.071047 | 916,332,535 |
16 Feb 2024 | 0.055218 | 0.074204 | 0.054758 | 0.070063 | 0.070063 | 1,066,775,970 |
15 Feb 2024 | 0.050589 | 0.055568 | 0.049769 | 0.055222 | 0.055222 | 169,144,301 |
14 Feb 2024 | 0.048300 | 0.050784 | 0.047938 | 0.050594 | 0.050594 | 79,543,197 |
13 Feb 2024 | 0.046324 | 0.048552 | 0.045460 | 0.048316 | 0.048316 | 67,857,481 |
12 Feb 2024 | 0.045524 | 0.047365 | 0.045433 | 0.046316 | 0.046316 | 60,671,421 |
11 Feb 2024 | 0.045619 | 0.046121 | 0.044687 | 0.045526 | 0.045526 | 46,969,294 |
10 Feb 2024 | 0.044440 | 0.045860 | 0.044432 | 0.045620 | 0.045620 | 57,820,249 |
09 Feb 2024 | 0.044082 | 0.045044 | 0.044111 | 0.044440 | 0.044440 | 51,430,954 |
08 Feb 2024 | 0.042868 | 0.044183 | 0.042416 | 0.044085 | 0.044085 | 43,182,478 |
07 Feb 2024 | 0.042867 | 0.043400 | 0.042729 | 0.042865 | 0.042865 | 40,860,600 |
06 Feb 2024 | 0.042511 | 0.043558 | 0.041907 | 0.042867 | 0.042867 | 42,890,640 |
05 Feb 2024 | 0.043757 | 0.044009 | 0.042402 | 0.042510 | 0.042510 | 40,488,916 |
04 Feb 2024 | 0.044953 | 0.045303 | 0.043731 | 0.043757 | 0.043757 | 39,979,422 |
03 Feb 2024 | 0.043282 | 0.044964 | 0.043028 | 0.044951 | 0.044951 | 46,607,959 |
02 Feb 2024 | 0.042976 | 0.043281 | 0.041869 | 0.043270 | 0.043270 | 44,809,955 |
01 Feb 2024 | 0.043326 | 0.043655 | 0.042223 | 0.042978 | 0.042978 | 51,586,240 |
31 Jan 2024 | 0.043917 | 0.045091 | 0.043209 | 0.043326 | 0.043326 | 57,305,704 |
30 Jan 2024 | 0.042579 | 0.044042 | 0.042124 | 0.043917 | 0.043917 | 50,368,759 |
29 Jan 2024 | 0.043042 | 0.043915 | 0.042528 | 0.042578 | 0.042578 | 54,190,445 |
28 Jan 2024 | 0.042604 | 0.043190 | 0.041970 | 0.043045 | 0.043045 | 42,601,639 |
27 Jan 2024 | 0.041122 | 0.042674 | 0.040696 | 0.042601 | 0.042601 | 58,231,908 |
26 Jan 2024 | 0.041356 | 0.041394 | 0.040219 | 0.041130 | 0.041130 | 47,702,643 |
25 Jan 2024 | 0.040324 | 0.041465 | 0.040339 | 0.041367 | 0.041367 | 53,844,418 |
24 Jan 2024 | 0.039689 | 0.040384 | 0.038047 | 0.040318 | 0.040318 | 76,529,311 |
23 Jan 2024 | 0.042392 | 0.042569 | 0.039663 | 0.039689 | 0.039689 | 60,882,163 |
22 Jan 2024 | 0.043129 | 0.043442 | 0.042383 | 0.042383 | 0.042383 | 40,431,582 |
21 Jan 2024 | 0.043184 | 0.043405 | 0.042509 | 0.043124 | 0.043124 | 42,750,803 |
20 Jan 2024 | 0.043250 | 0.043630 | 0.040926 | 0.043184 | 0.043184 | 63,276,282 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |