Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 May 2024 | 0.042044 | 0.043705 | 0.042044 | 0.042452 | 0.042452 | 11,771,324 |
04 May 2024 | 0.042000 | 0.042146 | 0.040829 | 0.041868 | 0.041868 | 1,669,205 |
03 May 2024 | 0.040256 | 0.042026 | 0.039428 | 0.042008 | 0.042008 | 2,428,059 |
02 May 2024 | 0.039060 | 0.040268 | 0.037700 | 0.040256 | 0.040256 | 2,054,670 |
01 May 2024 | 0.039384 | 0.041391 | 0.036825 | 0.039060 | 0.039060 | 4,970,354 |
30 Apr 2024 | 0.041963 | 0.042076 | 0.038345 | 0.039384 | 0.039384 | 2,502,809 |
29 Apr 2024 | 0.042450 | 0.042757 | 0.040615 | 0.041963 | 0.041963 | 2,336,880 |
28 Apr 2024 | 0.042164 | 0.044638 | 0.042041 | 0.042450 | 0.042450 | 11,199,014 |
27 Apr 2024 | 0.042119 | 0.042838 | 0.040987 | 0.042164 | 0.042164 | 3,137,924 |
26 Apr 2024 | 0.042333 | 0.046423 | 0.041056 | 0.042119 | 0.042119 | 24,314,397 |
25 Apr 2024 | 0.042800 | 0.045416 | 0.040961 | 0.042334 | 0.042334 | 4,534,429 |
24 Apr 2024 | 0.044905 | 0.045285 | 0.042419 | 0.042800 | 0.042800 | 4,353,707 |
23 Apr 2024 | 0.046838 | 0.046943 | 0.044462 | 0.044904 | 0.044904 | 6,904,444 |
22 Apr 2024 | 0.046088 | 0.047922 | 0.044447 | 0.046836 | 0.046836 | 13,861,696 |
21 Apr 2024 | 0.045201 | 0.048991 | 0.045156 | 0.046085 | 0.046085 | 50,147,361 |
20 Apr 2024 | 0.040323 | 0.050962 | 0.040309 | 0.045201 | 0.045201 | 126,396,709 |
19 Apr 2024 | 0.040834 | 0.041319 | 0.037457 | 0.040323 | 0.040323 | 2,696,224 |
18 Apr 2024 | 0.040183 | 0.041042 | 0.038572 | 0.040834 | 0.040834 | 1,778,654 |
17 Apr 2024 | 0.041301 | 0.041828 | 0.039610 | 0.040183 | 0.040183 | 1,621,240 |
16 Apr 2024 | 0.041917 | 0.041917 | 0.039159 | 0.041301 | 0.041301 | 1,951,518 |
15 Apr 2024 | 0.043809 | 0.044192 | 0.040360 | 0.041917 | 0.041917 | 3,219,161 |
14 Apr 2024 | 0.042003 | 0.043952 | 0.039606 | 0.043809 | 0.043809 | 4,056,727 |
13 Apr 2024 | 0.046980 | 0.047013 | 0.039878 | 0.042003 | 0.042003 | 6,197,865 |
12 Apr 2024 | 0.051745 | 0.051873 | 0.046409 | 0.046980 | 0.046980 | 11,605,921 |
11 Apr 2024 | 0.052120 | 0.054371 | 0.049781 | 0.051745 | 0.051745 | 68,298,105 |
10 Apr 2024 | 0.047757 | 0.060206 | 0.047722 | 0.052120 | 0.052120 | 246,855,443 |
09 Apr 2024 | 0.049604 | 0.050437 | 0.047694 | 0.047757 | 0.047757 | 2,463,308 |
08 Apr 2024 | 0.048251 | 0.049863 | 0.046877 | 0.049604 | 0.049604 | 2,330,582 |
07 Apr 2024 | 0.048325 | 0.049489 | 0.048022 | 0.048251 | 0.048251 | 2,930,081 |
06 Apr 2024 | 0.047472 | 0.048380 | 0.047136 | 0.048325 | 0.048325 | 769,099 |
05 Apr 2024 | 0.048488 | 0.048846 | 0.046515 | 0.047472 | 0.047472 | 1,723,891 |
04 Apr 2024 | 0.046803 | 0.048820 | 0.045375 | 0.048500 | 0.048500 | 1,738,252 |
03 Apr 2024 | 0.046774 | 0.047481 | 0.044469 | 0.046803 | 0.046803 | 2,473,767 |
02 Apr 2024 | 0.049904 | 0.051369 | 0.046163 | 0.046774 | 0.046774 | 5,692,518 |
01 Apr 2024 | 0.053464 | 0.055270 | 0.048587 | 0.049905 | 0.049905 | 8,486,817 |
31 Mar 2024 | 0.052818 | 0.053525 | 0.052269 | 0.053464 | 0.053464 | 1,906,001 |
30 Mar 2024 | 0.052427 | 0.053018 | 0.051915 | 0.052814 | 0.052814 | 1,829,765 |
29 Mar 2024 | 0.053660 | 0.054487 | 0.051726 | 0.052427 | 0.052427 | 4,199,992 |
28 Mar 2024 | 0.054162 | 0.054363 | 0.052094 | 0.053660 | 0.053660 | 4,348,804 |
27 Mar 2024 | 0.056744 | 0.057298 | 0.052715 | 0.054162 | 0.054162 | 9,406,786 |
26 Mar 2024 | 0.054820 | 0.059564 | 0.054115 | 0.056744 | 0.056744 | 18,940,578 |
25 Mar 2024 | 0.051371 | 0.055270 | 0.050325 | 0.054820 | 0.054820 | 5,732,519 |
24 Mar 2024 | 0.051059 | 0.051894 | 0.049843 | 0.051356 | 0.051356 | 3,037,088 |
23 Mar 2024 | 0.049501 | 0.055428 | 0.049320 | 0.051059 | 0.051059 | 26,398,082 |
22 Mar 2024 | 0.051916 | 0.052404 | 0.048512 | 0.049501 | 0.049501 | 4,925,796 |
21 Mar 2024 | 0.048316 | 0.055560 | 0.048316 | 0.051916 | 0.051916 | 42,832,755 |
20 Mar 2024 | 0.044173 | 0.048845 | 0.043325 | 0.048316 | 0.048316 | 8,359,068 |
19 Mar 2024 | 0.048595 | 0.048646 | 0.043384 | 0.044173 | 0.044173 | 4,739,276 |
18 Mar 2024 | 0.051345 | 0.053039 | 0.048387 | 0.048595 | 0.048595 | 4,436,979 |
17 Mar 2024 | 0.050202 | 0.051555 | 0.045863 | 0.051345 | 0.051345 | 6,873,101 |
16 Mar 2024 | 0.055870 | 0.055955 | 0.049304 | 0.050202 | 0.050202 | 6,200,456 |
15 Mar 2024 | 0.061361 | 0.061362 | 0.051749 | 0.055870 | 0.055870 | 13,528,008 |
14 Mar 2024 | 0.060401 | 0.062900 | 0.054499 | 0.061361 | 0.061361 | 19,535,160 |
13 Mar 2024 | 0.059560 | 0.060527 | 0.058360 | 0.060401 | 0.060401 | 7,198,516 |
12 Mar 2024 | 0.060060 | 0.062054 | 0.057030 | 0.059560 | 0.059560 | 7,646,150 |
11 Mar 2024 | 0.058769 | 0.060256 | 0.056201 | 0.060060 | 0.060060 | 9,127,070 |
10 Mar 2024 | 0.060013 | 0.060047 | 0.057655 | 0.058769 | 0.058769 | 6,244,777 |
09 Mar 2024 | 0.061094 | 0.061129 | 0.057678 | 0.060013 | 0.060013 | 8,748,065 |
08 Mar 2024 | 0.060348 | 0.064861 | 0.057472 | 0.061094 | 0.061094 | 40,599,551 |
07 Mar 2024 | 0.053670 | 0.063347 | 0.053407 | 0.060348 | 0.060348 | 107,889,139 |
06 Mar 2024 | 0.051764 | 0.057184 | 0.047710 | 0.053670 | 0.053670 | 38,020,463 |
05 Mar 2024 | 0.055088 | 0.055736 | 0.049657 | 0.051764 | 0.051764 | 17,923,730 |
04 Mar 2024 | 0.054905 | 0.055357 | 0.052332 | 0.055157 | 0.055157 | 13,771,828 |
03 Mar 2024 | 0.049802 | 0.057061 | 0.049637 | 0.055028 | 0.055028 | 97,495,601 |
02 Mar 2024 | 0.051122 | 0.051244 | 0.049070 | 0.049873 | 0.049873 | 9,261,329 |
01 Mar 2024 | 0.049529 | 0.051275 | 0.047721 | 0.051114 | 0.051114 | 13,204,011 |
29 Feb 2024 | 0.046967 | 0.055117 | 0.046475 | 0.049710 | 0.049710 | 115,484,778 |
28 Feb 2024 | 0.040721 | 0.051609 | 0.040721 | 0.046727 | 0.046727 | 157,238,826 |
27 Feb 2024 | 0.040448 | 0.041076 | 0.040114 | 0.040721 | 0.040721 | 2,323,623 |
26 Feb 2024 | 0.040116 | 0.040540 | 0.038110 | 0.040246 | 0.040246 | 2,387,544 |
25 Feb 2024 | 0.040723 | 0.040772 | 0.039482 | 0.040116 | 0.040116 | 1,536,981 |
24 Feb 2024 | 0.042046 | 0.042262 | 0.040141 | 0.040723 | 0.040723 | 2,390,789 |
23 Feb 2024 | 0.042305 | 0.043894 | 0.041466 | 0.042046 | 0.042046 | 8,914,116 |
22 Feb 2024 | 0.040688 | 0.043177 | 0.040193 | 0.042204 | 0.042204 | 7,594,053 |
21 Feb 2024 | 0.041446 | 0.041835 | 0.039466 | 0.040639 | 0.040639 | 3,494,598 |
20 Feb 2024 | 0.039874 | 0.043433 | 0.038871 | 0.041451 | 0.041451 | 17,853,766 |
19 Feb 2024 | 0.037669 | 0.041021 | 0.037495 | 0.039981 | 0.039981 | 11,577,005 |
18 Feb 2024 | 0.037464 | 0.038114 | 0.036848 | 0.037669 | 0.037669 | 1,378,033 |
17 Feb 2024 | 0.037736 | 0.039109 | 0.036359 | 0.037592 | 0.037592 | 2,929,848 |
16 Feb 2024 | 0.037978 | 0.038016 | 0.037131 | 0.037755 | 0.037755 | 2,936,465 |
15 Feb 2024 | 0.035561 | 0.038143 | 0.035408 | 0.037756 | 0.037756 | 3,109,659 |
14 Feb 2024 | 0.034784 | 0.035583 | 0.034770 | 0.035568 | 0.035568 | 1,014,566 |
13 Feb 2024 | 0.035541 | 0.035573 | 0.034655 | 0.034784 | 0.034784 | 999,466 |
12 Feb 2024 | 0.035341 | 0.035976 | 0.035005 | 0.035542 | 0.035542 | 1,510,139 |
11 Feb 2024 | 0.035409 | 0.035700 | 0.034928 | 0.035341 | 0.035341 | 1,465,746 |
10 Feb 2024 | 0.036187 | 0.036187 | 0.034995 | 0.035438 | 0.035438 | 2,402,845 |
09 Feb 2024 | 0.034151 | 0.038105 | 0.033908 | 0.036071 | 0.036071 | 27,162,294 |
08 Feb 2024 | 0.033775 | 0.034441 | 0.033768 | 0.034109 | 0.034109 | 531,175 |
07 Feb 2024 | 0.033885 | 0.034024 | 0.033226 | 0.033749 | 0.033749 | 695,228 |
06 Feb 2024 | 0.034100 | 0.034365 | 0.033759 | 0.033892 | 0.033892 | 635,188 |
05 Feb 2024 | 0.034136 | 0.034368 | 0.033214 | 0.034100 | 0.034100 | 1,159,029 |
04 Feb 2024 | 0.034287 | 0.035542 | 0.034136 | 0.034136 | 0.034136 | 4,921,431 |
03 Feb 2024 | 0.034229 | 0.034312 | 0.034110 | 0.034287 | 0.034287 | 234,420 |
02 Feb 2024 | 0.034114 | 0.034556 | 0.033974 | 0.034229 | 0.034229 | 329,821 |
01 Feb 2024 | 0.034512 | 0.034512 | 0.033619 | 0.034123 | 0.034123 | 712,698 |
31 Jan 2024 | 0.035074 | 0.035149 | 0.033842 | 0.034512 | 0.034512 | 838,528 |
30 Jan 2024 | 0.035610 | 0.035873 | 0.035050 | 0.035060 | 0.035060 | 972,730 |
29 Jan 2024 | 0.035329 | 0.035688 | 0.034770 | 0.035610 | 0.035610 | 983,300 |
28 Jan 2024 | 0.035894 | 0.035954 | 0.035309 | 0.035322 | 0.035322 | 757,553 |
27 Jan 2024 | 0.035972 | 0.036037 | 0.035369 | 0.035965 | 0.035965 | 829,255 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |