Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.059479 | 0.060804 | 0.058619 | 0.059701 | 0.059701 | 10,070,028 |
05 May 2024 | 0.058334 | 0.058964 | 0.057560 | 0.058238 | 0.058238 | 10,572,824 |
04 May 2024 | 0.055921 | 0.058630 | 0.055413 | 0.058334 | 0.058334 | 19,004,134 |
03 May 2024 | 0.055068 | 0.056556 | 0.053112 | 0.055921 | 0.055921 | 12,972,640 |
02 May 2024 | 0.055075 | 0.055273 | 0.051616 | 0.055068 | 0.055068 | 17,982,021 |
01 May 2024 | 0.056757 | 0.057318 | 0.053212 | 0.055075 | 0.055075 | 16,979,626 |
30 Apr 2024 | 0.058304 | 0.058371 | 0.055489 | 0.056756 | 0.056756 | 26,173,534 |
29 Apr 2024 | 0.058002 | 0.062260 | 0.057983 | 0.058304 | 0.058304 | 57,505,494 |
28 Apr 2024 | 0.057326 | 0.058724 | 0.055291 | 0.058002 | 0.058002 | 10,604,376 |
27 Apr 2024 | 0.059461 | 0.059611 | 0.056558 | 0.057326 | 0.057326 | 12,643,786 |
26 Apr 2024 | 0.061080 | 0.061545 | 0.058234 | 0.059461 | 0.059461 | 15,875,528 |
25 Apr 2024 | 0.064507 | 0.066781 | 0.060406 | 0.061067 | 0.061067 | 16,236,743 |
24 Apr 2024 | 0.063283 | 0.064599 | 0.061624 | 0.064507 | 0.064507 | 11,623,972 |
23 Apr 2024 | 0.061926 | 0.063952 | 0.061561 | 0.063283 | 0.063283 | 14,327,853 |
22 Apr 2024 | 0.062558 | 0.063394 | 0.060915 | 0.061926 | 0.061926 | 15,088,081 |
21 Apr 2024 | 0.057888 | 0.063193 | 0.057250 | 0.062558 | 0.062558 | 15,915,000 |
20 Apr 2024 | 0.056213 | 0.058903 | 0.052131 | 0.057888 | 0.057888 | 20,544,672 |
19 Apr 2024 | 0.054108 | 0.056571 | 0.052594 | 0.056213 | 0.056213 | 11,177,546 |
18 Apr 2024 | 0.055973 | 0.056546 | 0.052588 | 0.054108 | 0.054108 | 12,510,588 |
17 Apr 2024 | 0.056100 | 0.057145 | 0.053426 | 0.055973 | 0.055973 | 13,264,552 |
16 Apr 2024 | 0.059783 | 0.062095 | 0.054162 | 0.056100 | 0.056100 | 15,646,613 |
15 Apr 2024 | 0.055793 | 0.060565 | 0.052607 | 0.059783 | 0.059783 | 21,620,457 |
14 Apr 2024 | 0.065333 | 0.065334 | 0.048407 | 0.055793 | 0.055793 | 39,420,101 |
13 Apr 2024 | 0.074328 | 0.080387 | 0.060704 | 0.065333 | 0.065333 | 58,138,246 |
12 Apr 2024 | 0.074795 | 0.075655 | 0.072638 | 0.074328 | 0.074328 | 12,250,495 |
11 Apr 2024 | 0.072905 | 0.075030 | 0.069449 | 0.074795 | 0.074795 | 13,896,092 |
10 Apr 2024 | 0.077802 | 0.077951 | 0.072738 | 0.072905 | 0.072905 | 14,529,818 |
09 Apr 2024 | 0.073970 | 0.079474 | 0.072207 | 0.077802 | 0.077802 | 16,812,975 |
08 Apr 2024 | 0.071746 | 0.074197 | 0.071615 | 0.073970 | 0.073970 | 9,983,532 |
07 Apr 2024 | 0.070785 | 0.072203 | 0.070189 | 0.071746 | 0.071746 | 6,668,551 |
06 Apr 2024 | 0.070900 | 0.071671 | 0.066895 | 0.070785 | 0.070785 | 12,114,225 |
05 Apr 2024 | 0.067788 | 0.071931 | 0.065849 | 0.070900 | 0.070900 | 10,873,818 |
04 Apr 2024 | 0.068244 | 0.070312 | 0.065922 | 0.067788 | 0.067788 | 11,828,271 |
03 Apr 2024 | 0.074665 | 0.076623 | 0.067220 | 0.068244 | 0.068244 | 47,672,991 |
02 Apr 2024 | 0.079063 | 0.079428 | 0.071797 | 0.074665 | 0.074665 | 20,317,612 |
01 Apr 2024 | 0.077816 | 0.079705 | 0.077254 | 0.079063 | 0.079063 | 10,721,318 |
31 Mar 2024 | 0.079717 | 0.079826 | 0.077223 | 0.077821 | 0.077821 | 12,244,175 |
30 Mar 2024 | 0.080740 | 0.082078 | 0.078328 | 0.079717 | 0.079717 | 16,682,311 |
29 Mar 2024 | 0.079593 | 0.081815 | 0.077377 | 0.080740 | 0.080740 | 14,976,343 |
28 Mar 2024 | 0.082849 | 0.083960 | 0.077781 | 0.079593 | 0.079593 | 27,262,928 |
27 Mar 2024 | 0.078954 | 0.082847 | 0.078758 | 0.082846 | 0.082846 | 27,023,712 |
26 Mar 2024 | 0.075544 | 0.079440 | 0.074391 | 0.078954 | 0.078954 | 18,346,046 |
25 Mar 2024 | 0.072008 | 0.076131 | 0.071811 | 0.075544 | 0.075544 | 15,378,140 |
24 Mar 2024 | 0.070835 | 0.073676 | 0.069930 | 0.072007 | 0.072007 | 11,756,507 |
23 Mar 2024 | 0.073761 | 0.074103 | 0.068798 | 0.070838 | 0.070838 | 17,616,333 |
22 Mar 2024 | 0.073406 | 0.076708 | 0.070186 | 0.073764 | 0.073764 | 56,282,142 |
21 Mar 2024 | 0.064414 | 0.073540 | 0.061890 | 0.073406 | 0.073406 | 32,128,886 |
20 Mar 2024 | 0.072400 | 0.072854 | 0.062809 | 0.064414 | 0.064414 | 35,714,459 |
19 Mar 2024 | 0.077443 | 0.078617 | 0.070655 | 0.072400 | 0.072400 | 32,943,642 |
18 Mar 2024 | 0.073935 | 0.077992 | 0.069764 | 0.077443 | 0.077443 | 27,400,647 |
17 Mar 2024 | 0.082807 | 0.083102 | 0.072284 | 0.073935 | 0.073935 | 26,829,975 |
16 Mar 2024 | 0.089146 | 0.093011 | 0.076890 | 0.082807 | 0.082807 | 78,047,583 |
15 Mar 2024 | 0.091325 | 0.091336 | 0.083115 | 0.089146 | 0.089146 | 40,984,909 |
14 Mar 2024 | 0.086243 | 0.094233 | 0.084952 | 0.091325 | 0.091325 | 118,909,277 |
13 Mar 2024 | 0.086929 | 0.088133 | 0.079874 | 0.086243 | 0.086243 | 42,318,063 |
12 Mar 2024 | 0.081029 | 0.089824 | 0.081008 | 0.086929 | 0.086929 | 108,655,584 |
11 Mar 2024 | 0.081099 | 0.083709 | 0.077269 | 0.081028 | 0.081028 | 32,895,623 |
10 Mar 2024 | 0.079533 | 0.082765 | 0.078233 | 0.081099 | 0.081099 | 27,651,917 |
09 Mar 2024 | 0.082413 | 0.082793 | 0.076329 | 0.079533 | 0.079533 | 40,994,809 |
08 Mar 2024 | 0.077287 | 0.084488 | 0.074498 | 0.082415 | 0.082415 | 159,249,372 |
07 Mar 2024 | 0.070093 | 0.078065 | 0.067520 | 0.077287 | 0.077287 | 107,254,961 |
06 Mar 2024 | 0.077705 | 0.078450 | 0.062683 | 0.070092 | 0.070092 | 63,563,852 |
05 Mar 2024 | 0.071691 | 0.077778 | 0.070250 | 0.077623 | 0.077623 | 58,159,337 |
04 Mar 2024 | 0.072371 | 0.072385 | 0.066527 | 0.071717 | 0.071717 | 28,907,595 |
03 Mar 2024 | 0.072640 | 0.072640 | 0.068803 | 0.072378 | 0.072378 | 38,777,789 |
02 Mar 2024 | 0.064233 | 0.073447 | 0.064233 | 0.072613 | 0.072613 | 189,267,222 |
01 Mar 2024 | 0.061559 | 0.066542 | 0.061027 | 0.064238 | 0.064238 | 57,701,271 |
29 Feb 2024 | 0.060773 | 0.063971 | 0.057807 | 0.061563 | 0.061563 | 29,638,837 |
28 Feb 2024 | 0.059697 | 0.060795 | 0.058722 | 0.060765 | 0.060765 | 17,669,923 |
27 Feb 2024 | 0.058574 | 0.059715 | 0.056901 | 0.059697 | 0.059697 | 13,047,089 |
26 Feb 2024 | 0.058694 | 0.059044 | 0.057788 | 0.058566 | 0.058566 | 7,526,653 |
25 Feb 2024 | 0.058856 | 0.059152 | 0.057139 | 0.058694 | 0.058694 | 10,776,930 |
24 Feb 2024 | 0.057160 | 0.059337 | 0.056365 | 0.058869 | 0.058869 | 14,243,587 |
23 Feb 2024 | 0.056643 | 0.058153 | 0.055653 | 0.057166 | 0.057166 | 10,087,882 |
22 Feb 2024 | 0.058513 | 0.058754 | 0.055014 | 0.056641 | 0.056641 | 13,852,616 |
21 Feb 2024 | 0.059515 | 0.059834 | 0.056147 | 0.058513 | 0.058513 | 16,879,146 |
20 Feb 2024 | 0.058219 | 0.059749 | 0.057779 | 0.059515 | 0.059515 | 13,681,450 |
19 Feb 2024 | 0.057592 | 0.058751 | 0.056615 | 0.058223 | 0.058223 | 9,837,323 |
18 Feb 2024 | 0.058782 | 0.059292 | 0.055920 | 0.057590 | 0.057590 | 14,676,963 |
17 Feb 2024 | 0.056901 | 0.059864 | 0.056772 | 0.058772 | 0.058772 | 26,734,505 |
16 Feb 2024 | 0.056587 | 0.057476 | 0.055971 | 0.056901 | 0.056901 | 15,195,129 |
15 Feb 2024 | 0.056186 | 0.056855 | 0.055510 | 0.056586 | 0.056586 | 9,972,114 |
14 Feb 2024 | 0.055379 | 0.056437 | 0.054702 | 0.056184 | 0.056184 | 13,764,600 |
13 Feb 2024 | 0.053928 | 0.055421 | 0.053097 | 0.055366 | 0.055366 | 10,665,217 |
12 Feb 2024 | 0.053765 | 0.054622 | 0.053558 | 0.053926 | 0.053926 | 8,290,939 |
11 Feb 2024 | 0.054463 | 0.054607 | 0.053001 | 0.053765 | 0.053765 | 9,088,295 |
10 Feb 2024 | 0.053443 | 0.054614 | 0.053426 | 0.054461 | 0.054461 | 10,995,711 |
09 Feb 2024 | 0.053508 | 0.054043 | 0.053068 | 0.053443 | 0.053443 | 9,232,374 |
08 Feb 2024 | 0.052833 | 0.053541 | 0.051864 | 0.053515 | 0.053515 | 9,326,483 |
07 Feb 2024 | 0.052892 | 0.053230 | 0.052089 | 0.052835 | 0.052835 | 7,597,070 |
06 Feb 2024 | 0.053338 | 0.053726 | 0.051798 | 0.052892 | 0.052892 | 12,789,274 |
05 Feb 2024 | 0.054854 | 0.054873 | 0.053280 | 0.053340 | 0.053340 | 9,226,934 |
04 Feb 2024 | 0.055674 | 0.055712 | 0.054283 | 0.054853 | 0.054853 | 8,257,429 |
03 Feb 2024 | 0.054600 | 0.055761 | 0.053720 | 0.055677 | 0.055677 | 11,203,101 |
02 Feb 2024 | 0.054387 | 0.054847 | 0.052267 | 0.054596 | 0.054596 | 17,495,273 |
01 Feb 2024 | 0.055264 | 0.056683 | 0.053746 | 0.054391 | 0.054391 | 38,074,932 |
31 Jan 2024 | 0.057232 | 0.057234 | 0.055008 | 0.055252 | 0.055252 | 23,655,617 |
30 Jan 2024 | 0.056764 | 0.057541 | 0.054770 | 0.057219 | 0.057219 | 28,576,682 |
29 Jan 2024 | 0.060272 | 0.060370 | 0.056338 | 0.056762 | 0.056762 | 29,853,841 |
28 Jan 2024 | 0.061734 | 0.061873 | 0.058711 | 0.060224 | 0.060224 | 44,204,475 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |