Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2024 | 0.043912 | 0.045086 | 0.043660 | 0.044548 | 0.044548 | 151,220,256 |
24 May 2024 | 0.043715 | 0.044539 | 0.042329 | 0.043917 | 0.043917 | 152,002,013 |
23 May 2024 | 0.045994 | 0.046284 | 0.041507 | 0.043715 | 0.043715 | 321,255,396 |
22 May 2024 | 0.042999 | 0.049722 | 0.042975 | 0.045994 | 0.045994 | 684,584,807 |
21 May 2024 | 0.043084 | 0.044197 | 0.040268 | 0.042991 | 0.042991 | 575,247,973 |
20 May 2024 | 0.043104 | 0.048128 | 0.037796 | 0.043085 | 0.043085 | 663,718,973 |
19 May 2024 | 0.045725 | 0.046692 | 0.042906 | 0.043104 | 0.043104 | 117,317,821 |
18 May 2024 | 0.045431 | 0.047285 | 0.044875 | 0.045725 | 0.045725 | 128,014,907 |
17 May 2024 | 0.044065 | 0.047254 | 0.043100 | 0.045431 | 0.045431 | 160,524,448 |
16 May 2024 | 0.043390 | 0.045485 | 0.042674 | 0.044065 | 0.044065 | 150,470,049 |
15 May 2024 | 0.039561 | 0.043810 | 0.039324 | 0.043390 | 0.043390 | 157,365,033 |
14 May 2024 | 0.040990 | 0.041500 | 0.039410 | 0.039561 | 0.039561 | 131,885,966 |
13 May 2024 | 0.041576 | 0.042837 | 0.039172 | 0.040990 | 0.040990 | 119,358,564 |
12 May 2024 | 0.042347 | 0.042624 | 0.041163 | 0.041576 | 0.041576 | 55,390,483 |
11 May 2024 | 0.042210 | 0.043466 | 0.042173 | 0.042347 | 0.042347 | 68,443,709 |
10 May 2024 | 0.044547 | 0.045186 | 0.041541 | 0.042210 | 0.042210 | 99,878,220 |
09 May 2024 | 0.042985 | 0.044965 | 0.042102 | 0.044547 | 0.044547 | 85,403,926 |
08 May 2024 | 0.043940 | 0.044430 | 0.042491 | 0.042985 | 0.042985 | 98,217,148 |
07 May 2024 | 0.045609 | 0.047479 | 0.043777 | 0.043940 | 0.043940 | 110,897,342 |
06 May 2024 | 0.046350 | 0.049311 | 0.045489 | 0.045609 | 0.045609 | 132,340,781 |
05 May 2024 | 0.045089 | 0.048016 | 0.043714 | 0.046350 | 0.046350 | 107,077,538 |
04 May 2024 | 0.045174 | 0.046613 | 0.044632 | 0.045089 | 0.045089 | 86,057,283 |
03 May 2024 | 0.042979 | 0.045893 | 0.042135 | 0.045174 | 0.045174 | 103,426,096 |
02 May 2024 | 0.042086 | 0.043513 | 0.040582 | 0.042979 | 0.042979 | 107,780,176 |
01 May 2024 | 0.041223 | 0.042569 | 0.038579 | 0.042086 | 0.042086 | 177,259,038 |
30 Apr 2024 | 0.045086 | 0.045712 | 0.039811 | 0.041223 | 0.041223 | 137,291,132 |
29 Apr 2024 | 0.045605 | 0.046603 | 0.042948 | 0.045086 | 0.045086 | 131,147,128 |
28 Apr 2024 | 0.045516 | 0.048621 | 0.045388 | 0.045605 | 0.045605 | 109,459,222 |
27 Apr 2024 | 0.046010 | 0.046408 | 0.043936 | 0.045516 | 0.045516 | 104,674,464 |
26 Apr 2024 | 0.047662 | 0.047990 | 0.045606 | 0.046010 | 0.046010 | 102,450,370 |
25 Apr 2024 | 0.047255 | 0.048545 | 0.045438 | 0.047662 | 0.047662 | 126,736,900 |
24 Apr 2024 | 0.049898 | 0.052171 | 0.046634 | 0.047255 | 0.047255 | 174,069,425 |
23 Apr 2024 | 0.049959 | 0.052500 | 0.048100 | 0.049898 | 0.049898 | 172,467,183 |
22 Apr 2024 | 0.048864 | 0.050732 | 0.048111 | 0.049959 | 0.049959 | 144,486,611 |
21 Apr 2024 | 0.049690 | 0.050912 | 0.047951 | 0.048865 | 0.048865 | 141,868,050 |
20 Apr 2024 | 0.044262 | 0.050964 | 0.043678 | 0.049690 | 0.049690 | 154,348,836 |
19 Apr 2024 | 0.044498 | 0.046617 | 0.040755 | 0.044262 | 0.044262 | 219,480,340 |
18 Apr 2024 | 0.040310 | 0.044726 | 0.039323 | 0.044498 | 0.044498 | 192,049,205 |
17 Apr 2024 | 0.041691 | 0.042297 | 0.038472 | 0.040309 | 0.040309 | 171,638,137 |
16 Apr 2024 | 0.041164 | 0.042733 | 0.039232 | 0.041691 | 0.041691 | 180,794,196 |
15 Apr 2024 | 0.044045 | 0.046392 | 0.039436 | 0.041165 | 0.041165 | 263,349,843 |
14 Apr 2024 | 0.040738 | 0.044489 | 0.038879 | 0.044045 | 0.044045 | 282,882,997 |
13 Apr 2024 | 0.047637 | 0.049387 | 0.034080 | 0.040738 | 0.040738 | 366,847,409 |
12 Apr 2024 | 0.058734 | 0.059994 | 0.043041 | 0.047637 | 0.047637 | 295,293,913 |
11 Apr 2024 | 0.060086 | 0.061607 | 0.057733 | 0.058734 | 0.058734 | 132,461,510 |
10 Apr 2024 | 0.060810 | 0.061719 | 0.056630 | 0.060086 | 0.060086 | 203,685,139 |
09 Apr 2024 | 0.065741 | 0.068808 | 0.060541 | 0.060810 | 0.060810 | 316,429,129 |
08 Apr 2024 | 0.061510 | 0.066053 | 0.059762 | 0.065741 | 0.065741 | 194,425,195 |
07 Apr 2024 | 0.057151 | 0.063696 | 0.056941 | 0.061510 | 0.061510 | 210,212,793 |
06 Apr 2024 | 0.055993 | 0.057825 | 0.055753 | 0.057151 | 0.057151 | 94,868,387 |
05 Apr 2024 | 0.057485 | 0.057528 | 0.053901 | 0.055993 | 0.055993 | 111,732,438 |
04 Apr 2024 | 0.055725 | 0.059230 | 0.054706 | 0.057483 | 0.057483 | 114,736,278 |
03 Apr 2024 | 0.056847 | 0.059056 | 0.054357 | 0.055725 | 0.055725 | 148,012,481 |
02 Apr 2024 | 0.063682 | 0.063683 | 0.056495 | 0.056847 | 0.056847 | 185,381,951 |
01 Apr 2024 | 0.069144 | 0.069336 | 0.061413 | 0.063682 | 0.063682 | 193,426,186 |
31 Mar 2024 | 0.067519 | 0.069763 | 0.066462 | 0.069144 | 0.069144 | 143,365,046 |
30 Mar 2024 | 0.065428 | 0.070970 | 0.064474 | 0.067519 | 0.067519 | 238,531,276 |
29 Mar 2024 | 0.067982 | 0.067982 | 0.063966 | 0.065428 | 0.065428 | 127,720,024 |
28 Mar 2024 | 0.065406 | 0.068328 | 0.064641 | 0.067982 | 0.067982 | 183,351,587 |
27 Mar 2024 | 0.068206 | 0.069264 | 0.064610 | 0.065406 | 0.065406 | 250,569,114 |
26 Mar 2024 | 0.067942 | 0.072661 | 0.067073 | 0.068206 | 0.068206 | 342,550,078 |
25 Mar 2024 | 0.062959 | 0.070441 | 0.062332 | 0.067942 | 0.067942 | 428,711,921 |
24 Mar 2024 | 0.063877 | 0.064547 | 0.059933 | 0.062959 | 0.062959 | 226,705,750 |
23 Mar 2024 | 0.056101 | 0.066131 | 0.055044 | 0.063877 | 0.063877 | 448,970,380 |
22 Mar 2024 | 0.056843 | 0.059071 | 0.053009 | 0.056101 | 0.056101 | 209,835,047 |
21 Mar 2024 | 0.058713 | 0.060161 | 0.055320 | 0.056843 | 0.056843 | 206,781,722 |
20 Mar 2024 | 0.053268 | 0.060910 | 0.051355 | 0.058713 | 0.058713 | 286,134,076 |
19 Mar 2024 | 0.058740 | 0.059287 | 0.050310 | 0.053268 | 0.053268 | 299,050,109 |
18 Mar 2024 | 0.063007 | 0.065385 | 0.057741 | 0.058740 | 0.058740 | 215,169,133 |
17 Mar 2024 | 0.059870 | 0.064697 | 0.056474 | 0.062982 | 0.062982 | 268,704,292 |
16 Mar 2024 | 0.064878 | 0.073751 | 0.058310 | 0.059870 | 0.059870 | 445,981,566 |
15 Mar 2024 | 0.070326 | 0.071005 | 0.059314 | 0.064878 | 0.064878 | 358,926,285 |
14 Mar 2024 | 0.072783 | 0.074160 | 0.065233 | 0.070326 | 0.070326 | 325,263,565 |
13 Mar 2024 | 0.070055 | 0.077137 | 0.069462 | 0.072783 | 0.072783 | 410,841,012 |
12 Mar 2024 | 0.073947 | 0.076902 | 0.068561 | 0.070055 | 0.070055 | 546,823,528 |
11 Mar 2024 | 0.081910 | 0.082645 | 0.071021 | 0.073947 | 0.073947 | 825,047,891 |
10 Mar 2024 | 0.056238 | 0.085868 | 0.054718 | 0.081910 | 0.081910 | 1,727,355,848 |
09 Mar 2024 | 0.043857 | 0.058673 | 0.043512 | 0.056238 | 0.056238 | 617,860,999 |
08 Mar 2024 | 0.044118 | 0.045147 | 0.041312 | 0.043857 | 0.043857 | 155,009,948 |
07 Mar 2024 | 0.042585 | 0.044652 | 0.042113 | 0.044119 | 0.044119 | 188,352,807 |
06 Mar 2024 | 0.039867 | 0.043135 | 0.038419 | 0.042585 | 0.042585 | 192,361,575 |
05 Mar 2024 | 0.045462 | 0.046800 | 0.034369 | 0.039871 | 0.039871 | 323,505,386 |
04 Mar 2024 | 0.044840 | 0.049093 | 0.044624 | 0.045477 | 0.045477 | 262,306,257 |
03 Mar 2024 | 0.046251 | 0.047978 | 0.042318 | 0.044836 | 0.044836 | 225,710,268 |
02 Mar 2024 | 0.041747 | 0.048996 | 0.040205 | 0.046244 | 0.046244 | 330,992,662 |
01 Mar 2024 | 0.039710 | 0.041992 | 0.038863 | 0.041745 | 0.041745 | 185,785,419 |
29 Feb 2024 | 0.037751 | 0.040575 | 0.037168 | 0.039721 | 0.039721 | 276,890,884 |
28 Feb 2024 | 0.040954 | 0.041111 | 0.035278 | 0.037747 | 0.037747 | 382,020,777 |
27 Feb 2024 | 0.033669 | 0.042638 | 0.032612 | 0.040918 | 0.040918 | 436,831,269 |
26 Feb 2024 | 0.030431 | 0.034388 | 0.030020 | 0.033668 | 0.033668 | 258,875,772 |
25 Feb 2024 | 0.029795 | 0.030485 | 0.029397 | 0.030423 | 0.030423 | 72,903,416 |
24 Feb 2024 | 0.029239 | 0.030678 | 0.028385 | 0.029794 | 0.029794 | 110,716,849 |
23 Feb 2024 | 0.028564 | 0.030035 | 0.027543 | 0.029239 | 0.029239 | 118,585,433 |
22 Feb 2024 | 0.027317 | 0.029489 | 0.026271 | 0.028562 | 0.028562 | 106,135,246 |
21 Feb 2024 | 0.027973 | 0.028703 | 0.026263 | 0.027315 | 0.027315 | 98,645,289 |
20 Feb 2024 | 0.028309 | 0.028561 | 0.026442 | 0.027972 | 0.027972 | 102,803,269 |
19 Feb 2024 | 0.027539 | 0.028538 | 0.027454 | 0.028310 | 0.028310 | 72,976,146 |
18 Feb 2024 | 0.026466 | 0.027810 | 0.026466 | 0.027525 | 0.027525 | 61,964,168 |
17 Feb 2024 | 0.026532 | 0.027203 | 0.025475 | 0.026465 | 0.026465 | 48,578,976 |
16 Feb 2024 | 0.027061 | 0.027539 | 0.026248 | 0.026531 | 0.026531 | 64,310,786 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |