Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.035309 | 0.035273 | 0.034142 | 0.034548 | 0.034548 | 38,598,312 |
01 May 2024 | 0.036933 | 0.037418 | 0.034005 | 0.035235 | 0.035235 | 35,969,792 |
30 Apr 2024 | 0.037496 | 0.037827 | 0.036178 | 0.036933 | 0.036933 | 31,201,855 |
29 Apr 2024 | 0.038467 | 0.039159 | 0.037403 | 0.037496 | 0.037496 | 22,640,372 |
28 Apr 2024 | 0.038227 | 0.038862 | 0.036966 | 0.038467 | 0.038467 | 24,029,955 |
27 Apr 2024 | 0.039548 | 0.039602 | 0.038007 | 0.038227 | 0.038227 | 26,559,230 |
26 Apr 2024 | 0.039397 | 0.040284 | 0.038391 | 0.039548 | 0.039548 | 32,834,234 |
25 Apr 2024 | 0.041979 | 0.043650 | 0.038918 | 0.039397 | 0.039397 | 71,616,813 |
24 Apr 2024 | 0.041297 | 0.042072 | 0.040517 | 0.041979 | 0.041979 | 33,683,884 |
23 Apr 2024 | 0.040240 | 0.041719 | 0.040119 | 0.041297 | 0.041297 | 29,456,479 |
22 Apr 2024 | 0.041137 | 0.041547 | 0.039643 | 0.040240 | 0.040240 | 29,214,330 |
21 Apr 2024 | 0.038679 | 0.041492 | 0.038170 | 0.041137 | 0.041137 | 32,985,811 |
20 Apr 2024 | 0.037866 | 0.039484 | 0.035344 | 0.038679 | 0.038679 | 47,206,462 |
19 Apr 2024 | 0.036318 | 0.038173 | 0.035224 | 0.037866 | 0.037866 | 36,969,861 |
18 Apr 2024 | 0.037792 | 0.038312 | 0.035348 | 0.036318 | 0.036318 | 41,408,427 |
17 Apr 2024 | 0.037665 | 0.038532 | 0.036129 | 0.037792 | 0.037792 | 50,804,462 |
16 Apr 2024 | 0.038839 | 0.040694 | 0.036282 | 0.037665 | 0.037665 | 64,107,224 |
15 Apr 2024 | 0.036369 | 0.039251 | 0.034421 | 0.038839 | 0.038839 | 84,815,947 |
14 Apr 2024 | 0.043088 | 0.043404 | 0.031714 | 0.036369 | 0.036369 | 125,556,874 |
13 Apr 2024 | 0.051482 | 0.052833 | 0.041350 | 0.043088 | 0.043088 | 120,428,084 |
12 Apr 2024 | 0.050663 | 0.052279 | 0.050253 | 0.051482 | 0.051482 | 55,606,207 |
11 Apr 2024 | 0.049790 | 0.050568 | 0.048370 | 0.050663 | 0.050663 | 51,271,565 |
10 Apr 2024 | 0.053457 | 0.053713 | 0.049625 | 0.049790 | 0.049790 | 51,227,677 |
09 Apr 2024 | 0.050977 | 0.053533 | 0.049530 | 0.053457 | 0.053457 | 58,674,538 |
08 Apr 2024 | 0.050193 | 0.051463 | 0.049958 | 0.050977 | 0.050977 | 32,614,108 |
07 Apr 2024 | 0.049063 | 0.050597 | 0.048722 | 0.050193 | 0.050193 | 26,349,345 |
06 Apr 2024 | 0.050009 | 0.050070 | 0.047449 | 0.049062 | 0.049062 | 43,291,207 |
05 Apr 2024 | 0.048572 | 0.051127 | 0.047442 | 0.050009 | 0.050009 | 54,078,054 |
04 Apr 2024 | 0.049913 | 0.051360 | 0.048007 | 0.048572 | 0.048572 | 65,676,537 |
03 Apr 2024 | 0.055321 | 0.055324 | 0.049261 | 0.049913 | 0.049913 | 96,107,915 |
02 Apr 2024 | 0.059602 | 0.059612 | 0.053883 | 0.055321 | 0.055321 | 114,567,994 |
01 Apr 2024 | 0.056904 | 0.062022 | 0.056330 | 0.059602 | 0.059602 | 252,668,852 |
31 Mar 2024 | 0.056512 | 0.058649 | 0.055751 | 0.056904 | 0.056904 | 78,732,131 |
30 Mar 2024 | 0.057265 | 0.057307 | 0.055228 | 0.056512 | 0.056512 | 70,895,902 |
29 Mar 2024 | 0.054382 | 0.058771 | 0.052937 | 0.057265 | 0.057265 | 119,801,690 |
28 Mar 2024 | 0.057038 | 0.057889 | 0.053384 | 0.054382 | 0.054382 | 76,385,848 |
27 Mar 2024 | 0.054981 | 0.058618 | 0.054952 | 0.057038 | 0.057038 | 117,039,476 |
26 Mar 2024 | 0.052062 | 0.055569 | 0.051245 | 0.054981 | 0.054981 | 75,777,351 |
25 Mar 2024 | 0.050427 | 0.052266 | 0.049488 | 0.052062 | 0.052062 | 45,889,384 |
24 Mar 2024 | 0.050237 | 0.052112 | 0.049629 | 0.050427 | 0.050427 | 37,280,895 |
23 Mar 2024 | 0.051181 | 0.053483 | 0.048927 | 0.050237 | 0.050237 | 66,096,881 |
22 Mar 2024 | 0.051643 | 0.052326 | 0.049907 | 0.051181 | 0.051181 | 69,125,670 |
21 Mar 2024 | 0.047184 | 0.051780 | 0.045217 | 0.051643 | 0.051643 | 93,536,061 |
20 Mar 2024 | 0.048508 | 0.050485 | 0.042604 | 0.047179 | 0.047179 | 136,714,393 |
19 Mar 2024 | 0.051778 | 0.052272 | 0.047389 | 0.048508 | 0.048508 | 63,598,867 |
18 Mar 2024 | 0.050172 | 0.052422 | 0.046749 | 0.051778 | 0.051778 | 92,377,314 |
17 Mar 2024 | 0.056079 | 0.057052 | 0.048997 | 0.050172 | 0.050172 | 97,778,039 |
16 Mar 2024 | 0.059911 | 0.062177 | 0.051631 | 0.056079 | 0.056079 | 210,070,032 |
15 Mar 2024 | 0.061066 | 0.062390 | 0.056371 | 0.059911 | 0.059911 | 198,356,832 |
14 Mar 2024 | 0.056884 | 0.067368 | 0.056212 | 0.061066 | 0.061066 | 468,340,794 |
13 Mar 2024 | 0.057149 | 0.057630 | 0.052650 | 0.056884 | 0.056884 | 122,985,700 |
12 Mar 2024 | 0.054394 | 0.057644 | 0.051901 | 0.057149 | 0.057149 | 130,312,225 |
11 Mar 2024 | 0.052921 | 0.057051 | 0.052050 | 0.054394 | 0.054394 | 160,289,427 |
10 Mar 2024 | 0.052641 | 0.054047 | 0.052163 | 0.052921 | 0.052921 | 82,051,191 |
09 Mar 2024 | 0.053511 | 0.053806 | 0.049606 | 0.052641 | 0.052641 | 108,906,038 |
08 Mar 2024 | 0.056277 | 0.056294 | 0.051463 | 0.053511 | 0.053511 | 162,301,497 |
07 Mar 2024 | 0.046560 | 0.060974 | 0.046462 | 0.056277 | 0.056277 | 616,060,389 |
06 Mar 2024 | 0.049553 | 0.056087 | 0.042505 | 0.046560 | 0.046560 | 308,043,569 |
05 Mar 2024 | 0.046324 | 0.051377 | 0.045884 | 0.049551 | 0.049551 | 162,484,264 |
04 Mar 2024 | 0.048014 | 0.048111 | 0.044107 | 0.046321 | 0.046321 | 83,211,187 |
03 Mar 2024 | 0.044561 | 0.048227 | 0.044533 | 0.048019 | 0.048019 | 105,732,893 |
02 Mar 2024 | 0.042682 | 0.044677 | 0.042682 | 0.044559 | 0.044559 | 59,848,323 |
01 Mar 2024 | 0.042236 | 0.045044 | 0.041413 | 0.042677 | 0.042677 | 100,046,906 |
29 Feb 2024 | 0.040025 | 0.044612 | 0.039986 | 0.042240 | 0.042240 | 198,023,945 |
28 Feb 2024 | 0.039679 | 0.041673 | 0.039202 | 0.040016 | 0.040016 | 107,517,499 |
27 Feb 2024 | 0.038966 | 0.040482 | 0.037244 | 0.039678 | 0.039678 | 122,538,844 |
26 Feb 2024 | 0.036670 | 0.039759 | 0.035843 | 0.038966 | 0.038966 | 63,678,651 |
25 Feb 2024 | 0.035168 | 0.037163 | 0.034508 | 0.036668 | 0.036668 | 35,442,775 |
24 Feb 2024 | 0.035629 | 0.035859 | 0.034287 | 0.035172 | 0.035172 | 29,328,596 |
23 Feb 2024 | 0.034916 | 0.036115 | 0.034257 | 0.035628 | 0.035628 | 33,047,215 |
22 Feb 2024 | 0.035856 | 0.037029 | 0.033830 | 0.034914 | 0.034914 | 56,854,615 |
21 Feb 2024 | 0.037181 | 0.037333 | 0.034595 | 0.035856 | 0.035856 | 59,776,192 |
20 Feb 2024 | 0.036187 | 0.037463 | 0.035748 | 0.037181 | 0.037181 | 45,782,926 |
19 Feb 2024 | 0.035010 | 0.036538 | 0.034640 | 0.036169 | 0.036169 | 34,241,211 |
18 Feb 2024 | 0.035487 | 0.035607 | 0.033777 | 0.035013 | 0.035013 | 25,911,048 |
17 Feb 2024 | 0.034955 | 0.036110 | 0.034567 | 0.035486 | 0.035486 | 40,910,781 |
16 Feb 2024 | 0.033719 | 0.035703 | 0.033653 | 0.034951 | 0.034951 | 59,426,851 |
15 Feb 2024 | 0.032934 | 0.033986 | 0.032625 | 0.033721 | 0.033721 | 27,206,719 |
14 Feb 2024 | 0.033015 | 0.033161 | 0.032151 | 0.032934 | 0.032934 | 27,405,078 |
13 Feb 2024 | 0.032208 | 0.033153 | 0.031690 | 0.033014 | 0.033014 | 23,381,055 |
12 Feb 2024 | 0.032183 | 0.032955 | 0.032074 | 0.032200 | 0.032200 | 19,070,129 |
11 Feb 2024 | 0.032472 | 0.032685 | 0.031716 | 0.032182 | 0.032182 | 18,542,848 |
10 Feb 2024 | 0.031390 | 0.032626 | 0.031369 | 0.032473 | 0.032473 | 24,086,552 |
09 Feb 2024 | 0.031137 | 0.031777 | 0.030969 | 0.031390 | 0.031390 | 19,494,222 |
08 Feb 2024 | 0.030240 | 0.031271 | 0.030195 | 0.031137 | 0.031137 | 18,304,236 |
07 Feb 2024 | 0.030574 | 0.030551 | 0.030231 | 0.030239 | 0.030239 | 15,709,553 |
06 Feb 2024 | 0.030375 | 0.030955 | 0.029989 | 0.030575 | 0.030575 | 15,542,262 |
05 Feb 2024 | 0.030984 | 0.030987 | 0.030341 | 0.030375 | 0.030375 | 13,460,200 |
04 Feb 2024 | 0.031184 | 0.031340 | 0.030598 | 0.030984 | 0.030984 | 14,730,902 |
03 Feb 2024 | 0.030797 | 0.031341 | 0.030401 | 0.031184 | 0.031184 | 17,131,365 |
02 Feb 2024 | 0.030338 | 0.030798 | 0.029793 | 0.030798 | 0.030798 | 21,242,323 |
01 Feb 2024 | 0.031000 | 0.031317 | 0.029822 | 0.030340 | 0.030340 | 20,992,783 |
31 Jan 2024 | 0.031490 | 0.031809 | 0.030882 | 0.031000 | 0.031000 | 20,678,661 |
30 Jan 2024 | 0.031046 | 0.031520 | 0.030441 | 0.031490 | 0.031490 | 19,382,946 |
29 Jan 2024 | 0.031636 | 0.031921 | 0.030810 | 0.031048 | 0.031048 | 18,186,197 |
28 Jan 2024 | 0.030987 | 0.031672 | 0.030740 | 0.031640 | 0.031640 | 18,140,661 |
27 Jan 2024 | 0.030251 | 0.031115 | 0.030063 | 0.030987 | 0.030987 | 20,819,685 |
26 Jan 2024 | 0.030473 | 0.030525 | 0.029541 | 0.030252 | 0.030252 | 23,885,407 |
25 Jan 2024 | 0.029741 | 0.030439 | 0.029614 | 0.030473 | 0.030473 | 26,187,664 |
24 Jan 2024 | 0.030866 | 0.031443 | 0.028466 | 0.029735 | 0.029735 | 38,818,022 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |