Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 0.036268 | 0.036482 | 0.035951 | 0.036183 | 0.036183 | 6,759,496 |
03 May 2024 | 0.035407 | 0.036351 | 0.035028 | 0.036285 | 0.036285 | 6,862,085 |
02 May 2024 | 0.034566 | 0.035710 | 0.034382 | 0.035407 | 0.035407 | 6,585,022 |
01 May 2024 | 0.034903 | 0.035347 | 0.033709 | 0.034566 | 0.034566 | 8,098,612 |
30 Apr 2024 | 0.034747 | 0.035353 | 0.033828 | 0.034903 | 0.034903 | 6,919,862 |
29 Apr 2024 | 0.035035 | 0.035406 | 0.034210 | 0.034747 | 0.034747 | 5,368,438 |
28 Apr 2024 | 0.036108 | 0.036557 | 0.034818 | 0.035035 | 0.035035 | 7,314,441 |
27 Apr 2024 | 0.038687 | 0.038860 | 0.032702 | 0.036108 | 0.036108 | 16,876,068 |
26 Apr 2024 | 0.038946 | 0.040672 | 0.038676 | 0.038687 | 0.038687 | 9,313,280 |
25 Apr 2024 | 0.039430 | 0.040381 | 0.038840 | 0.038946 | 0.038946 | 7,553,819 |
24 Apr 2024 | 0.038852 | 0.043841 | 0.038428 | 0.039430 | 0.039430 | 9,422,165 |
23 Apr 2024 | 0.039114 | 0.039335 | 0.038254 | 0.038852 | 0.038852 | 5,627,405 |
22 Apr 2024 | 0.038858 | 0.039465 | 0.038375 | 0.039114 | 0.039114 | 5,663,372 |
21 Apr 2024 | 0.039652 | 0.039906 | 0.038565 | 0.038859 | 0.038859 | 5,128,727 |
20 Apr 2024 | 0.038938 | 0.039791 | 0.038493 | 0.039652 | 0.039652 | 5,530,593 |
19 Apr 2024 | 0.038967 | 0.041613 | 0.038543 | 0.038938 | 0.038938 | 8,160,337 |
18 Apr 2024 | 0.037203 | 0.039192 | 0.036494 | 0.038967 | 0.038967 | 7,187,861 |
17 Apr 2024 | 0.037339 | 0.037494 | 0.036385 | 0.037203 | 0.037203 | 6,388,183 |
16 Apr 2024 | 0.037639 | 0.038401 | 0.036964 | 0.037340 | 0.037340 | 6,932,333 |
15 Apr 2024 | 0.037573 | 0.038743 | 0.037276 | 0.037639 | 0.037639 | 7,414,482 |
14 Apr 2024 | 0.036547 | 0.037630 | 0.035686 | 0.037573 | 0.037573 | 9,523,945 |
13 Apr 2024 | 0.039645 | 0.039925 | 0.035933 | 0.036547 | 0.036547 | 10,385,928 |
12 Apr 2024 | 0.042275 | 0.042362 | 0.039380 | 0.039645 | 0.039645 | 8,201,146 |
11 Apr 2024 | 0.043789 | 0.043942 | 0.041910 | 0.042275 | 0.042275 | 7,736,803 |
10 Apr 2024 | 0.044833 | 0.045027 | 0.042690 | 0.043789 | 0.043789 | 8,802,424 |
09 Apr 2024 | 0.046206 | 0.046683 | 0.044557 | 0.044833 | 0.044833 | 7,598,037 |
08 Apr 2024 | 0.045121 | 0.046721 | 0.044757 | 0.046206 | 0.046206 | 6,926,033 |
07 Apr 2024 | 0.045159 | 0.045805 | 0.044848 | 0.045121 | 0.045121 | 4,821,785 |
06 Apr 2024 | 0.044723 | 0.045239 | 0.044478 | 0.045159 | 0.045159 | 4,815,320 |
05 Apr 2024 | 0.045795 | 0.045834 | 0.044299 | 0.044723 | 0.044723 | 6,348,777 |
04 Apr 2024 | 0.045655 | 0.046252 | 0.044688 | 0.045795 | 0.045795 | 7,631,625 |
03 Apr 2024 | 0.045306 | 0.046121 | 0.044444 | 0.045655 | 0.045655 | 8,049,013 |
02 Apr 2024 | 0.048085 | 0.048165 | 0.045301 | 0.045306 | 0.045306 | 8,722,048 |
01 Apr 2024 | 0.050015 | 0.050381 | 0.047584 | 0.048085 | 0.048085 | 9,267,366 |
31 Mar 2024 | 0.048939 | 0.050143 | 0.048122 | 0.050015 | 0.050015 | 9,422,224 |
30 Mar 2024 | 0.049733 | 0.050379 | 0.048823 | 0.048939 | 0.048939 | 10,714,329 |
29 Mar 2024 | 0.050426 | 0.052631 | 0.049282 | 0.049733 | 0.049733 | 15,170,319 |
28 Mar 2024 | 0.049046 | 0.051027 | 0.047723 | 0.050426 | 0.050426 | 13,832,145 |
27 Mar 2024 | 0.050818 | 0.051111 | 0.048817 | 0.049046 | 0.049046 | 17,414,232 |
26 Mar 2024 | 0.048832 | 0.057216 | 0.048588 | 0.050818 | 0.050818 | 34,714,855 |
25 Mar 2024 | 0.047160 | 0.049660 | 0.046907 | 0.048832 | 0.048832 | 32,310,405 |
24 Mar 2024 | 0.047171 | 0.047327 | 0.046491 | 0.047160 | 0.047160 | 19,289,962 |
23 Mar 2024 | 0.046685 | 0.047690 | 0.046269 | 0.047171 | 0.047171 | 31,436,144 |
22 Mar 2024 | 0.045625 | 0.046841 | 0.045076 | 0.046685 | 0.046685 | 28,543,383 |
21 Mar 2024 | 0.044758 | 0.046945 | 0.044179 | 0.045625 | 0.045625 | 21,341,025 |
20 Mar 2024 | 0.042782 | 0.044768 | 0.042058 | 0.044758 | 0.044758 | 18,100,434 |
19 Mar 2024 | 0.044272 | 0.044668 | 0.042067 | 0.042782 | 0.042782 | 18,933,571 |
18 Mar 2024 | 0.045696 | 0.046957 | 0.044093 | 0.044272 | 0.044272 | 27,005,137 |
17 Mar 2024 | 0.043744 | 0.046234 | 0.042451 | 0.045696 | 0.045696 | 27,706,755 |
16 Mar 2024 | 0.047153 | 0.048095 | 0.043365 | 0.043744 | 0.043744 | 20,978,193 |
15 Mar 2024 | 0.050784 | 0.050982 | 0.046603 | 0.047153 | 0.047153 | 27,913,384 |
14 Mar 2024 | 0.054806 | 0.054897 | 0.050381 | 0.050784 | 0.050784 | 21,027,106 |
13 Mar 2024 | 0.054980 | 0.058211 | 0.053614 | 0.054806 | 0.054806 | 20,160,869 |
12 Mar 2024 | 0.049247 | 0.064806 | 0.047625 | 0.054980 | 0.054980 | 35,490,665 |
11 Mar 2024 | 0.048604 | 0.049833 | 0.046575 | 0.049247 | 0.049247 | 25,105,204 |
10 Mar 2024 | 0.044729 | 0.048763 | 0.044385 | 0.048604 | 0.048604 | 41,764,960 |
09 Mar 2024 | 0.044701 | 0.045180 | 0.044064 | 0.044729 | 0.044729 | 47,261,586 |
08 Mar 2024 | 0.045583 | 0.045842 | 0.044062 | 0.044701 | 0.044701 | 59,557,243 |
07 Mar 2024 | 0.043722 | 0.046126 | 0.043649 | 0.045584 | 0.045584 | 60,673,904 |
06 Mar 2024 | 0.043185 | 0.044488 | 0.042544 | 0.043722 | 0.043722 | 54,841,760 |
05 Mar 2024 | 0.046731 | 0.046731 | 0.042217 | 0.043186 | 0.043186 | 59,773,094 |
04 Mar 2024 | 0.045172 | 0.049422 | 0.043971 | 0.046739 | 0.046739 | 45,293,089 |
03 Mar 2024 | 0.048026 | 0.048222 | 0.043018 | 0.045192 | 0.045192 | 23,176,581 |
02 Mar 2024 | 0.041382 | 0.049163 | 0.041167 | 0.048011 | 0.048011 | 25,202,569 |
01 Mar 2024 | 0.040690 | 0.042040 | 0.040643 | 0.041376 | 0.041376 | 30,921,765 |
29 Feb 2024 | 0.040689 | 0.041543 | 0.040293 | 0.040693 | 0.040693 | 43,577,747 |
28 Feb 2024 | 0.040028 | 0.042165 | 0.039703 | 0.040697 | 0.040697 | 35,286,076 |
27 Feb 2024 | 0.040942 | 0.041527 | 0.039650 | 0.040030 | 0.040030 | 45,494,688 |
26 Feb 2024 | 0.040565 | 0.041192 | 0.040010 | 0.040932 | 0.040932 | 31,441,199 |
25 Feb 2024 | 0.041668 | 0.041684 | 0.040247 | 0.040570 | 0.040570 | 15,357,730 |
24 Feb 2024 | 0.041056 | 0.042466 | 0.040776 | 0.041670 | 0.041670 | 13,917,991 |
23 Feb 2024 | 0.041580 | 0.041891 | 0.040363 | 0.041039 | 0.041039 | 14,643,547 |
22 Feb 2024 | 0.041515 | 0.041787 | 0.041077 | 0.041576 | 0.041576 | 15,002,532 |
21 Feb 2024 | 0.041815 | 0.041858 | 0.040662 | 0.041514 | 0.041514 | 28,335,099 |
20 Feb 2024 | 0.042481 | 0.043667 | 0.041375 | 0.041823 | 0.041823 | 31,448,951 |
19 Feb 2024 | 0.043164 | 0.043239 | 0.041000 | 0.042481 | 0.042481 | 29,371,123 |
18 Feb 2024 | 0.042113 | 0.043566 | 0.040916 | 0.043165 | 0.043165 | 32,353,991 |
17 Feb 2024 | 0.042776 | 0.043006 | 0.041341 | 0.042119 | 0.042119 | 33,321,909 |
16 Feb 2024 | 0.043716 | 0.044011 | 0.042756 | 0.042774 | 0.042774 | 35,596,349 |
15 Feb 2024 | 0.044049 | 0.044300 | 0.043612 | 0.043717 | 0.043717 | 30,787,026 |
14 Feb 2024 | 0.043798 | 0.044319 | 0.043363 | 0.044049 | 0.044049 | 25,745,509 |
13 Feb 2024 | 0.044961 | 0.045194 | 0.043457 | 0.043794 | 0.043794 | 33,942,266 |
12 Feb 2024 | 0.043420 | 0.045390 | 0.043332 | 0.044965 | 0.044965 | 34,474,826 |
11 Feb 2024 | 0.043654 | 0.044087 | 0.043211 | 0.043415 | 0.043415 | 19,475,055 |
10 Feb 2024 | 0.044169 | 0.044500 | 0.043503 | 0.043644 | 0.043644 | 13,942,481 |
09 Feb 2024 | 0.042589 | 0.044438 | 0.042291 | 0.044169 | 0.044169 | 19,827,114 |
08 Feb 2024 | 0.042417 | 0.043451 | 0.042389 | 0.042593 | 0.042593 | 25,803,310 |
07 Feb 2024 | 0.042748 | 0.042997 | 0.042054 | 0.042415 | 0.042415 | 22,322,647 |
06 Feb 2024 | 0.042501 | 0.043424 | 0.042413 | 0.042752 | 0.042752 | 14,263,407 |
05 Feb 2024 | 0.042834 | 0.043044 | 0.042098 | 0.042464 | 0.042464 | 19,960,782 |
04 Feb 2024 | 0.043236 | 0.043467 | 0.042828 | 0.042849 | 0.042849 | 19,269,691 |
03 Feb 2024 | 0.043303 | 0.043592 | 0.042985 | 0.043246 | 0.043246 | 32,112,039 |
02 Feb 2024 | 0.043033 | 0.043672 | 0.042911 | 0.043246 | 0.043246 | 37,403,253 |
01 Feb 2024 | 0.043493 | 0.043827 | 0.042841 | 0.043032 | 0.043032 | 23,712,317 |
31 Jan 2024 | 0.044671 | 0.044689 | 0.043229 | 0.043491 | 0.043491 | 23,173,420 |
30 Jan 2024 | 0.045916 | 0.046067 | 0.044350 | 0.044696 | 0.044696 | 27,079,726 |
29 Jan 2024 | 0.045189 | 0.045972 | 0.044874 | 0.045916 | 0.045916 | 26,322,103 |
28 Jan 2024 | 0.045633 | 0.045921 | 0.045092 | 0.045202 | 0.045202 | 23,347,266 |
27 Jan 2024 | 0.045353 | 0.045652 | 0.044991 | 0.045553 | 0.045553 | 23,924,215 |
26 Jan 2024 | 0.044191 | 0.045518 | 0.043789 | 0.045424 | 0.045424 | 27,529,465 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |