Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.007532 | 0.007689 | 0.007477 | 0.007477 | 0.007477 | 10,382,274 |
02 May 2024 | 0.007405 | 0.007644 | 0.006803 | 0.007391 | 0.007391 | 12,642,906 |
01 May 2024 | 0.007854 | 0.007947 | 0.006996 | 0.007405 | 0.007405 | 15,667,188 |
30 Apr 2024 | 0.008022 | 0.008069 | 0.007671 | 0.007854 | 0.007854 | 12,466,839 |
29 Apr 2024 | 0.008326 | 0.008558 | 0.007994 | 0.008022 | 0.008022 | 8,297,788 |
28 Apr 2024 | 0.008329 | 0.008419 | 0.007972 | 0.008326 | 0.008326 | 10,734,003 |
27 Apr 2024 | 0.008820 | 0.008824 | 0.008299 | 0.008329 | 0.008329 | 11,794,221 |
26 Apr 2024 | 0.008923 | 0.009037 | 0.008463 | 0.008820 | 0.008820 | 13,789,123 |
25 Apr 2024 | 0.009536 | 0.009872 | 0.008805 | 0.008922 | 0.008922 | 18,033,561 |
24 Apr 2024 | 0.009636 | 0.009827 | 0.009322 | 0.009536 | 0.009536 | 12,168,615 |
23 Apr 2024 | 0.009255 | 0.009785 | 0.009204 | 0.009636 | 0.009636 | 15,143,134 |
22 Apr 2024 | 0.009538 | 0.009561 | 0.009024 | 0.009255 | 0.009255 | 14,035,343 |
21 Apr 2024 | 0.008798 | 0.009548 | 0.008623 | 0.009538 | 0.009538 | 16,535,649 |
20 Apr 2024 | 0.008739 | 0.009012 | 0.007941 | 0.008798 | 0.008798 | 17,379,366 |
19 Apr 2024 | 0.008693 | 0.008935 | 0.008388 | 0.008739 | 0.008739 | 13,325,116 |
18 Apr 2024 | 0.009003 | 0.009188 | 0.008423 | 0.008693 | 0.008693 | 14,072,862 |
17 Apr 2024 | 0.008944 | 0.009266 | 0.008515 | 0.009003 | 0.009003 | 17,183,987 |
16 Apr 2024 | 0.009854 | 0.010198 | 0.008550 | 0.008944 | 0.008944 | 26,318,415 |
15 Apr 2024 | 0.009293 | 0.010235 | 0.008983 | 0.009854 | 0.009854 | 25,947,731 |
14 Apr 2024 | 0.011107 | 0.011828 | 0.008082 | 0.009293 | 0.009293 | 35,833,691 |
13 Apr 2024 | 0.013219 | 0.014161 | 0.009978 | 0.011107 | 0.011107 | 53,152,960 |
12 Apr 2024 | 0.013378 | 0.014315 | 0.013030 | 0.013220 | 0.013220 | 50,745,941 |
11 Apr 2024 | 0.014939 | 0.015114 | 0.012922 | 0.013378 | 0.013378 | 84,877,210 |
10 Apr 2024 | 0.013841 | 0.016699 | 0.013225 | 0.014938 | 0.014938 | 207,822,274 |
09 Apr 2024 | 0.013406 | 0.013925 | 0.012959 | 0.013841 | 0.013841 | 34,368,830 |
08 Apr 2024 | 0.012899 | 0.014024 | 0.012675 | 0.013406 | 0.013406 | 55,909,962 |
07 Apr 2024 | 0.013125 | 0.013606 | 0.012767 | 0.012899 | 0.012899 | 45,463,400 |
06 Apr 2024 | 0.013321 | 0.014266 | 0.012593 | 0.013125 | 0.013125 | 84,942,075 |
05 Apr 2024 | 0.016512 | 0.016764 | 0.013213 | 0.013321 | 0.013321 | 119,173,399 |
04 Apr 2024 | 0.019056 | 0.022891 | 0.016504 | 0.016512 | 0.016512 | 398,547,118 |
03 Apr 2024 | 0.015729 | 0.021371 | 0.013884 | 0.019056 | 0.019056 | 395,976,186 |
02 Apr 2024 | 0.010430 | 0.016345 | 0.010358 | 0.015735 | 0.015735 | 256,488,960 |
01 Apr 2024 | 0.010298 | 0.011026 | 0.010221 | 0.010428 | 0.010428 | 23,998,178 |
31 Mar 2024 | 0.010385 | 0.010535 | 0.009989 | 0.010298 | 0.010298 | 25,103,487 |
30 Mar 2024 | 0.009712 | 0.011542 | 0.009548 | 0.010385 | 0.010385 | 83,871,281 |
29 Mar 2024 | 0.009708 | 0.009904 | 0.009425 | 0.009712 | 0.009712 | 7,405,523 |
28 Mar 2024 | 0.010024 | 0.010207 | 0.009604 | 0.009708 | 0.009708 | 9,358,570 |
27 Mar 2024 | 0.009557 | 0.010064 | 0.009550 | 0.010024 | 0.010024 | 12,287,737 |
26 Mar 2024 | 0.009212 | 0.010176 | 0.009192 | 0.009557 | 0.009557 | 19,031,656 |
25 Mar 2024 | 0.008814 | 0.009302 | 0.008660 | 0.009219 | 0.009219 | 11,177,573 |
24 Mar 2024 | 0.008723 | 0.009092 | 0.008587 | 0.008814 | 0.008814 | 8,297,584 |
23 Mar 2024 | 0.008774 | 0.009130 | 0.008346 | 0.008723 | 0.008723 | 9,228,046 |
22 Mar 2024 | 0.008708 | 0.008927 | 0.008371 | 0.008774 | 0.008774 | 8,911,722 |
21 Mar 2024 | 0.007754 | 0.008764 | 0.007497 | 0.008712 | 0.008712 | 12,577,971 |
20 Mar 2024 | 0.008676 | 0.008751 | 0.007577 | 0.007754 | 0.007754 | 13,971,704 |
19 Mar 2024 | 0.009397 | 0.009407 | 0.008537 | 0.008676 | 0.008676 | 11,633,302 |
18 Mar 2024 | 0.008914 | 0.009563 | 0.008597 | 0.009397 | 0.009397 | 9,420,990 |
17 Mar 2024 | 0.010027 | 0.010445 | 0.008780 | 0.008914 | 0.008914 | 14,316,327 |
16 Mar 2024 | 0.010555 | 0.010807 | 0.009112 | 0.010027 | 0.010027 | 17,509,269 |
15 Mar 2024 | 0.010665 | 0.010678 | 0.009867 | 0.010555 | 0.010555 | 16,142,019 |
14 Mar 2024 | 0.011500 | 0.011511 | 0.010449 | 0.010665 | 0.010665 | 33,717,469 |
13 Mar 2024 | 0.009874 | 0.012838 | 0.009516 | 0.011493 | 0.011493 | 93,591,296 |
12 Mar 2024 | 0.009370 | 0.010181 | 0.008958 | 0.009874 | 0.009874 | 22,549,776 |
11 Mar 2024 | 0.009513 | 0.009945 | 0.008801 | 0.009383 | 0.009383 | 26,653,989 |
10 Mar 2024 | 0.008791 | 0.009555 | 0.008788 | 0.009513 | 0.009513 | 20,339,035 |
09 Mar 2024 | 0.009005 | 0.009202 | 0.008449 | 0.008791 | 0.008791 | 18,130,791 |
08 Mar 2024 | 0.008886 | 0.009126 | 0.008480 | 0.009005 | 0.009005 | 13,328,577 |
07 Mar 2024 | 0.008580 | 0.009376 | 0.008251 | 0.008886 | 0.008886 | 21,597,452 |
06 Mar 2024 | 0.010023 | 0.011053 | 0.007396 | 0.008580 | 0.008580 | 61,446,489 |
05 Mar 2024 | 0.009346 | 0.010638 | 0.009141 | 0.010043 | 0.010043 | 45,986,659 |
04 Mar 2024 | 0.009368 | 0.009631 | 0.008639 | 0.009346 | 0.009346 | 18,942,587 |
03 Mar 2024 | 0.009479 | 0.009676 | 0.009187 | 0.009370 | 0.009370 | 22,653,597 |
02 Mar 2024 | 0.009294 | 0.009719 | 0.009182 | 0.009479 | 0.009479 | 21,704,708 |
01 Mar 2024 | 0.009662 | 0.009906 | 0.009102 | 0.009295 | 0.009295 | 35,998,372 |
29 Feb 2024 | 0.009926 | 0.010443 | 0.009033 | 0.009638 | 0.009638 | 63,556,792 |
28 Feb 2024 | 0.011345 | 0.012470 | 0.009741 | 0.009925 | 0.009925 | 100,996,303 |
27 Feb 2024 | 0.009314 | 0.012389 | 0.009174 | 0.011345 | 0.011345 | 298,466,995 |
26 Feb 2024 | 0.006063 | 0.009411 | 0.006039 | 0.009278 | 0.009278 | 144,229,412 |
25 Feb 2024 | 0.005913 | 0.006089 | 0.005773 | 0.006060 | 0.006060 | 6,709,474 |
24 Feb 2024 | 0.005855 | 0.005972 | 0.005680 | 0.005913 | 0.005913 | 17,389,910 |
23 Feb 2024 | 0.005630 | 0.006085 | 0.005514 | 0.005855 | 0.005855 | 11,445,446 |
22 Feb 2024 | 0.005754 | 0.005797 | 0.005366 | 0.005630 | 0.005630 | 5,510,566 |
21 Feb 2024 | 0.006076 | 0.006080 | 0.005540 | 0.005755 | 0.005755 | 12,643,013 |
20 Feb 2024 | 0.006003 | 0.006113 | 0.005852 | 0.006076 | 0.006076 | 13,583,535 |
19 Feb 2024 | 0.005899 | 0.006083 | 0.005875 | 0.006003 | 0.006003 | 5,018,699 |
18 Feb 2024 | 0.005804 | 0.005979 | 0.005669 | 0.005902 | 0.005902 | 7,064,599 |
17 Feb 2024 | 0.005700 | 0.006607 | 0.005670 | 0.005806 | 0.005806 | 25,632,858 |
16 Feb 2024 | 0.005465 | 0.005760 | 0.005463 | 0.005700 | 0.005700 | 5,388,449 |
15 Feb 2024 | 0.005347 | 0.005546 | 0.005333 | 0.005465 | 0.005465 | 4,266,429 |
14 Feb 2024 | 0.005266 | 0.005390 | 0.005230 | 0.005347 | 0.005347 | 3,820,934 |
13 Feb 2024 | 0.005056 | 0.005284 | 0.004989 | 0.005266 | 0.005266 | 3,594,644 |
12 Feb 2024 | 0.005054 | 0.005212 | 0.005043 | 0.005054 | 0.005054 | 3,048,298 |
11 Feb 2024 | 0.005080 | 0.005149 | 0.004991 | 0.005056 | 0.005056 | 2,679,061 |
10 Feb 2024 | 0.004982 | 0.005111 | 0.004982 | 0.005080 | 0.005080 | 3,484,490 |
09 Feb 2024 | 0.004985 | 0.005044 | 0.004931 | 0.004976 | 0.004976 | 3,115,292 |
08 Feb 2024 | 0.004767 | 0.005000 | 0.004765 | 0.004987 | 0.004987 | 2,464,903 |
07 Feb 2024 | 0.004847 | 0.004876 | 0.004770 | 0.004764 | 0.004764 | 2,281,029 |
06 Feb 2024 | 0.004709 | 0.004892 | 0.004657 | 0.004849 | 0.004849 | 3,134,790 |
05 Feb 2024 | 0.004803 | 0.004806 | 0.004689 | 0.004709 | 0.004709 | 1,985,552 |
04 Feb 2024 | 0.004888 | 0.004905 | 0.004787 | 0.004802 | 0.004802 | 1,991,393 |
03 Feb 2024 | 0.004821 | 0.004848 | 0.004789 | 0.004887 | 0.004887 | 2,093,455 |
02 Feb 2024 | 0.004766 | 0.004842 | 0.004679 | 0.004820 | 0.004820 | 2,607,176 |
01 Feb 2024 | 0.004922 | 0.004969 | 0.004725 | 0.004767 | 0.004767 | 3,613,388 |
31 Jan 2024 | 0.004937 | 0.005052 | 0.004868 | 0.004922 | 0.004922 | 3,567,545 |
30 Jan 2024 | 0.004806 | 0.004943 | 0.004743 | 0.004939 | 0.004939 | 3,217,866 |
29 Jan 2024 | 0.004872 | 0.004920 | 0.004761 | 0.004806 | 0.004806 | 2,517,441 |
28 Jan 2024 | 0.004851 | 0.004907 | 0.004751 | 0.004872 | 0.004872 | 2,789,511 |
27 Jan 2024 | 0.004705 | 0.004869 | 0.004679 | 0.004852 | 0.004852 | 2,884,281 |
26 Jan 2024 | 0.004734 | 0.004762 | 0.004573 | 0.004703 | 0.004703 | 2,536,172 |
25 Jan 2024 | 0.004698 | 0.004786 | 0.004634 | 0.004735 | 0.004735 | 3,379,823 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |