Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.053349 | 0.053430 | 0.051679 | 0.052102 | 0.052102 | 16,424,860 |
01 May 2024 | 0.053367 | 0.054066 | 0.050269 | 0.053353 | 0.053353 | 17,608,854 |
30 Apr 2024 | 0.058754 | 0.059474 | 0.051802 | 0.053367 | 0.053367 | 19,308,467 |
29 Apr 2024 | 0.060048 | 0.060618 | 0.056775 | 0.058754 | 0.058754 | 17,347,913 |
28 Apr 2024 | 0.060782 | 0.062717 | 0.060016 | 0.060048 | 0.060048 | 14,479,869 |
27 Apr 2024 | 0.060120 | 0.061368 | 0.057861 | 0.060782 | 0.060782 | 14,424,139 |
26 Apr 2024 | 0.062366 | 0.062505 | 0.059597 | 0.060120 | 0.060120 | 15,063,054 |
25 Apr 2024 | 0.062453 | 0.064207 | 0.059062 | 0.062366 | 0.062366 | 18,894,205 |
24 Apr 2024 | 0.064091 | 0.066263 | 0.061325 | 0.062458 | 0.062458 | 21,294,917 |
23 Apr 2024 | 0.063117 | 0.066120 | 0.060979 | 0.064091 | 0.064091 | 24,183,872 |
22 Apr 2024 | 0.059352 | 0.063911 | 0.059244 | 0.063117 | 0.063117 | 18,252,417 |
21 Apr 2024 | 0.059244 | 0.060616 | 0.057780 | 0.059353 | 0.059353 | 15,737,134 |
20 Apr 2024 | 0.054405 | 0.059245 | 0.053646 | 0.059244 | 0.059244 | 14,837,197 |
19 Apr 2024 | 0.053337 | 0.055480 | 0.049343 | 0.054404 | 0.054404 | 20,778,100 |
18 Apr 2024 | 0.051534 | 0.053973 | 0.050307 | 0.053337 | 0.053337 | 17,522,605 |
17 Apr 2024 | 0.053791 | 0.054627 | 0.050238 | 0.051534 | 0.051534 | 19,947,786 |
16 Apr 2024 | 0.052921 | 0.054928 | 0.050959 | 0.053791 | 0.053791 | 24,286,530 |
15 Apr 2024 | 0.054015 | 0.058166 | 0.050506 | 0.052921 | 0.052921 | 33,422,953 |
14 Apr 2024 | 0.051020 | 0.055480 | 0.048881 | 0.054015 | 0.054015 | 40,761,328 |
13 Apr 2024 | 0.061029 | 0.062265 | 0.045689 | 0.051020 | 0.051020 | 48,633,535 |
12 Apr 2024 | 0.074916 | 0.076668 | 0.058907 | 0.061029 | 0.061029 | 44,519,956 |
11 Apr 2024 | 0.076473 | 0.078110 | 0.073813 | 0.074916 | 0.074916 | 21,202,330 |
10 Apr 2024 | 0.077756 | 0.080458 | 0.074282 | 0.076473 | 0.076473 | 45,735,332 |
09 Apr 2024 | 0.079850 | 0.080167 | 0.075830 | 0.077756 | 0.077756 | 27,630,632 |
08 Apr 2024 | 0.083145 | 0.084793 | 0.079022 | 0.079850 | 0.079850 | 43,162,626 |
07 Apr 2024 | 0.076668 | 0.083183 | 0.075795 | 0.083156 | 0.083156 | 38,892,404 |
06 Apr 2024 | 0.070273 | 0.079238 | 0.069772 | 0.076668 | 0.076668 | 61,665,110 |
05 Apr 2024 | 0.072963 | 0.073971 | 0.066702 | 0.070273 | 0.070273 | 36,895,819 |
04 Apr 2024 | 0.081239 | 0.083963 | 0.072579 | 0.072964 | 0.072964 | 65,586,607 |
03 Apr 2024 | 0.066332 | 0.083134 | 0.063912 | 0.081239 | 0.081239 | 143,893,167 |
02 Apr 2024 | 0.072385 | 0.072510 | 0.064702 | 0.066332 | 0.066332 | 47,333,682 |
01 Apr 2024 | 0.074904 | 0.075305 | 0.069757 | 0.072386 | 0.072386 | 25,315,172 |
31 Mar 2024 | 0.073555 | 0.075816 | 0.073181 | 0.074904 | 0.074904 | 16,746,353 |
30 Mar 2024 | 0.077470 | 0.080886 | 0.073219 | 0.073553 | 0.073553 | 49,241,426 |
29 Mar 2024 | 0.077256 | 0.079944 | 0.076075 | 0.077470 | 0.077470 | 25,757,939 |
28 Mar 2024 | 0.077361 | 0.080093 | 0.074939 | 0.077256 | 0.077256 | 28,509,113 |
27 Mar 2024 | 0.074681 | 0.081587 | 0.072601 | 0.077361 | 0.077361 | 48,013,840 |
26 Mar 2024 | 0.075739 | 0.079594 | 0.073394 | 0.074681 | 0.074681 | 37,808,746 |
25 Mar 2024 | 0.076929 | 0.081733 | 0.074566 | 0.075739 | 0.075739 | 37,378,051 |
24 Mar 2024 | 0.072303 | 0.077658 | 0.071240 | 0.076929 | 0.076929 | 32,136,863 |
23 Mar 2024 | 0.070188 | 0.076166 | 0.069021 | 0.072302 | 0.072302 | 45,412,906 |
22 Mar 2024 | 0.068923 | 0.071488 | 0.066011 | 0.070188 | 0.070188 | 40,656,779 |
21 Mar 2024 | 0.070383 | 0.070558 | 0.066718 | 0.068922 | 0.068922 | 26,132,094 |
20 Mar 2024 | 0.062686 | 0.070659 | 0.060734 | 0.070383 | 0.070383 | 33,164,643 |
19 Mar 2024 | 0.067736 | 0.068803 | 0.059512 | 0.062686 | 0.062686 | 42,514,229 |
18 Mar 2024 | 0.072644 | 0.074054 | 0.066689 | 0.067737 | 0.067737 | 25,331,882 |
17 Mar 2024 | 0.071135 | 0.074770 | 0.067081 | 0.072644 | 0.072644 | 31,523,520 |
16 Mar 2024 | 0.076250 | 0.077917 | 0.069325 | 0.071134 | 0.071134 | 36,171,571 |
15 Mar 2024 | 0.081375 | 0.082461 | 0.069846 | 0.076250 | 0.076250 | 54,569,012 |
14 Mar 2024 | 0.081968 | 0.084021 | 0.077389 | 0.081375 | 0.081375 | 53,777,540 |
13 Mar 2024 | 0.085995 | 0.092558 | 0.080858 | 0.081968 | 0.081968 | 62,204,783 |
12 Mar 2024 | 0.081325 | 0.089144 | 0.077251 | 0.085995 | 0.085995 | 86,532,945 |
11 Mar 2024 | 0.070349 | 0.085993 | 0.067984 | 0.081319 | 0.081319 | 86,086,358 |
10 Mar 2024 | 0.072419 | 0.076414 | 0.068352 | 0.070349 | 0.070349 | 42,116,951 |
09 Mar 2024 | 0.064517 | 0.072854 | 0.064354 | 0.072419 | 0.072419 | 76,854,677 |
08 Mar 2024 | 0.064147 | 0.065417 | 0.059396 | 0.064517 | 0.064517 | 30,086,934 |
07 Mar 2024 | 0.061117 | 0.064261 | 0.060683 | 0.064141 | 0.064141 | 29,911,989 |
06 Mar 2024 | 0.056124 | 0.061661 | 0.054470 | 0.061117 | 0.061117 | 24,792,490 |
05 Mar 2024 | 0.059745 | 0.066312 | 0.050481 | 0.056125 | 0.056125 | 57,752,925 |
04 Mar 2024 | 0.061432 | 0.064115 | 0.058169 | 0.059752 | 0.059752 | 36,081,812 |
03 Mar 2024 | 0.062749 | 0.063122 | 0.058208 | 0.061439 | 0.061439 | 29,483,388 |
02 Mar 2024 | 0.061411 | 0.065637 | 0.060091 | 0.062766 | 0.062766 | 37,237,707 |
01 Mar 2024 | 0.059575 | 0.061831 | 0.059354 | 0.061406 | 0.061406 | 20,122,931 |
29 Feb 2024 | 0.057780 | 0.067844 | 0.057191 | 0.059580 | 0.059580 | 62,656,245 |
28 Feb 2024 | 0.059117 | 0.060775 | 0.053672 | 0.057799 | 0.057799 | 32,860,211 |
27 Feb 2024 | 0.062165 | 0.063129 | 0.058014 | 0.059113 | 0.059113 | 21,979,252 |
26 Feb 2024 | 0.058614 | 0.062918 | 0.058395 | 0.062165 | 0.062165 | 32,641,771 |
25 Feb 2024 | 0.059267 | 0.059634 | 0.056959 | 0.058627 | 0.058627 | 16,863,546 |
24 Feb 2024 | 0.056143 | 0.060873 | 0.054494 | 0.059263 | 0.059263 | 32,965,608 |
23 Feb 2024 | 0.056925 | 0.058144 | 0.054648 | 0.056135 | 0.056135 | 21,337,306 |
22 Feb 2024 | 0.056436 | 0.059389 | 0.055788 | 0.056927 | 0.056927 | 32,289,016 |
21 Feb 2024 | 0.058744 | 0.059386 | 0.054131 | 0.056433 | 0.056433 | 27,696,563 |
20 Feb 2024 | 0.060731 | 0.061379 | 0.056383 | 0.058744 | 0.058744 | 37,298,389 |
19 Feb 2024 | 0.068582 | 0.071344 | 0.060574 | 0.060725 | 0.060725 | 103,024,687 |
18 Feb 2024 | 0.051543 | 0.075403 | 0.049831 | 0.068632 | 0.068632 | 275,677,678 |
17 Feb 2024 | 0.047767 | 0.051966 | 0.047293 | 0.051545 | 0.051545 | 18,410,933 |
16 Feb 2024 | 0.047256 | 0.049327 | 0.046651 | 0.047770 | 0.047770 | 15,282,699 |
15 Feb 2024 | 0.046838 | 0.048006 | 0.046417 | 0.047250 | 0.047250 | 12,083,589 |
14 Feb 2024 | 0.045045 | 0.047212 | 0.044728 | 0.046836 | 0.046836 | 7,829,057 |
13 Feb 2024 | 0.045269 | 0.046047 | 0.043882 | 0.045043 | 0.045043 | 9,485,542 |
12 Feb 2024 | 0.042701 | 0.045486 | 0.042447 | 0.045285 | 0.045285 | 8,057,400 |
11 Feb 2024 | 0.043218 | 0.043898 | 0.042421 | 0.042702 | 0.042702 | 4,486,224 |
10 Feb 2024 | 0.043757 | 0.043948 | 0.042722 | 0.043222 | 0.043222 | 6,551,059 |
09 Feb 2024 | 0.042832 | 0.044277 | 0.042418 | 0.043756 | 0.043756 | 8,043,643 |
08 Feb 2024 | 0.042452 | 0.042982 | 0.041756 | 0.042840 | 0.042840 | 6,611,627 |
07 Feb 2024 | 0.040553 | 0.042645 | 0.039804 | 0.042443 | 0.042443 | 7,523,690 |
06 Feb 2024 | 0.040359 | 0.040989 | 0.039982 | 0.040554 | 0.040554 | 5,418,764 |
05 Feb 2024 | 0.039805 | 0.040997 | 0.039334 | 0.040358 | 0.040358 | 5,341,559 |
04 Feb 2024 | 0.040742 | 0.040742 | 0.039698 | 0.039810 | 0.039810 | 5,031,908 |
03 Feb 2024 | 0.041518 | 0.041838 | 0.040580 | 0.040741 | 0.040741 | 3,807,473 |
02 Feb 2024 | 0.040943 | 0.041748 | 0.040343 | 0.041516 | 0.041516 | 5,942,819 |
01 Feb 2024 | 0.040792 | 0.041077 | 0.039912 | 0.040944 | 0.040944 | 6,115,105 |
31 Jan 2024 | 0.042325 | 0.042736 | 0.040516 | 0.040794 | 0.040794 | 7,916,504 |
30 Jan 2024 | 0.043290 | 0.044131 | 0.042187 | 0.042320 | 0.042320 | 9,255,812 |
29 Jan 2024 | 0.041672 | 0.043646 | 0.041562 | 0.043290 | 0.043290 | 10,169,823 |
28 Jan 2024 | 0.042297 | 0.043268 | 0.041290 | 0.041670 | 0.041670 | 7,367,387 |
27 Jan 2024 | 0.042483 | 0.042819 | 0.041268 | 0.042299 | 0.042299 | 6,577,269 |
26 Jan 2024 | 0.041509 | 0.043156 | 0.041083 | 0.042483 | 0.042483 | 11,922,176 |
25 Jan 2024 | 0.040652 | 0.042490 | 0.039794 | 0.041506 | 0.041506 | 13,317,388 |
24 Jan 2024 | 0.041079 | 0.041341 | 0.039782 | 0.040652 | 0.040652 | 9,047,240 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |