Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Apr 2024 | 0.009324 | 0.009356 | 0.009037 | 0.009037 | 0.009037 | 6,467,884 |
26 Apr 2024 | 0.009836 | 0.009912 | 0.009520 | 0.009715 | 0.009715 | 6,992,557 |
25 Apr 2024 | 0.010584 | 0.010973 | 0.009757 | 0.009836 | 0.009836 | 7,636,811 |
24 Apr 2024 | 0.010798 | 0.010975 | 0.010554 | 0.010584 | 0.010584 | 7,022,750 |
23 Apr 2024 | 0.010652 | 0.010965 | 0.010627 | 0.010798 | 0.010798 | 7,079,904 |
22 Apr 2024 | 0.011020 | 0.011076 | 0.010464 | 0.010653 | 0.010653 | 6,084,047 |
21 Apr 2024 | 0.010369 | 0.011054 | 0.010143 | 0.011020 | 0.011020 | 7,206,542 |
20 Apr 2024 | 0.010111 | 0.010627 | 0.009448 | 0.010369 | 0.010369 | 8,358,006 |
19 Apr 2024 | 0.009833 | 0.010230 | 0.009445 | 0.010111 | 0.010111 | 7,468,449 |
18 Apr 2024 | 0.010063 | 0.010221 | 0.009428 | 0.009833 | 0.009833 | 8,564,584 |
17 Apr 2024 | 0.010279 | 0.010528 | 0.009516 | 0.010063 | 0.010063 | 12,569,365 |
16 Apr 2024 | 0.010135 | 0.010946 | 0.009871 | 0.010279 | 0.010279 | 11,093,896 |
15 Apr 2024 | 0.009410 | 0.010235 | 0.009165 | 0.010135 | 0.010135 | 9,974,552 |
14 Apr 2024 | 0.010498 | 0.010972 | 0.008446 | 0.009410 | 0.009410 | 11,421,721 |
13 Apr 2024 | 0.012233 | 0.012504 | 0.009547 | 0.010498 | 0.010498 | 12,122,083 |
12 Apr 2024 | 0.012808 | 0.013028 | 0.012167 | 0.012233 | 0.012233 | 8,427,926 |
11 Apr 2024 | 0.012532 | 0.012808 | 0.012033 | 0.012808 | 0.012808 | 8,564,135 |
10 Apr 2024 | 0.013625 | 0.013657 | 0.012485 | 0.012532 | 0.012532 | 10,669,766 |
09 Apr 2024 | 0.013763 | 0.013987 | 0.013319 | 0.013626 | 0.013626 | 10,461,696 |
08 Apr 2024 | 0.013498 | 0.013970 | 0.013200 | 0.013763 | 0.013763 | 11,236,676 |
07 Apr 2024 | 0.012475 | 0.013881 | 0.012372 | 0.013498 | 0.013498 | 11,952,045 |
06 Apr 2024 | 0.012847 | 0.012921 | 0.011901 | 0.012475 | 0.012475 | 12,577,303 |
05 Apr 2024 | 0.012682 | 0.013337 | 0.012232 | 0.012847 | 0.012847 | 12,089,426 |
04 Apr 2024 | 0.013605 | 0.014750 | 0.012356 | 0.012684 | 0.012684 | 22,398,953 |
03 Apr 2024 | 0.015459 | 0.016132 | 0.013095 | 0.013605 | 0.013605 | 35,105,358 |
02 Apr 2024 | 0.012540 | 0.017646 | 0.012438 | 0.015458 | 0.015458 | 103,461,755 |
01 Apr 2024 | 0.012404 | 0.013418 | 0.012243 | 0.012540 | 0.012540 | 21,649,152 |
31 Mar 2024 | 0.011488 | 0.013237 | 0.011378 | 0.012402 | 0.012402 | 21,506,836 |
30 Mar 2024 | 0.011258 | 0.011555 | 0.010755 | 0.011488 | 0.011488 | 10,163,947 |
29 Mar 2024 | 0.010885 | 0.011322 | 0.010756 | 0.011258 | 0.011258 | 5,949,504 |
28 Mar 2024 | 0.011330 | 0.011547 | 0.010666 | 0.010885 | 0.010885 | 6,799,431 |
27 Mar 2024 | 0.011690 | 0.012008 | 0.011171 | 0.011330 | 0.011330 | 7,540,902 |
26 Mar 2024 | 0.011479 | 0.011911 | 0.011310 | 0.011690 | 0.011690 | 6,700,957 |
25 Mar 2024 | 0.010872 | 0.011590 | 0.010814 | 0.011477 | 0.011477 | 5,661,292 |
24 Mar 2024 | 0.010658 | 0.011102 | 0.010586 | 0.010872 | 0.010872 | 5,467,329 |
23 Mar 2024 | 0.010852 | 0.011291 | 0.010357 | 0.010658 | 0.010658 | 5,884,278 |
22 Mar 2024 | 0.010886 | 0.011149 | 0.010608 | 0.010852 | 0.010852 | 7,036,860 |
21 Mar 2024 | 0.009804 | 0.011052 | 0.009425 | 0.010886 | 0.010886 | 7,221,853 |
20 Mar 2024 | 0.010739 | 0.010859 | 0.009479 | 0.009804 | 0.009804 | 8,836,325 |
19 Mar 2024 | 0.011650 | 0.011653 | 0.010510 | 0.010739 | 0.010739 | 7,487,924 |
18 Mar 2024 | 0.011370 | 0.012322 | 0.010918 | 0.011650 | 0.011650 | 8,579,213 |
17 Mar 2024 | 0.012196 | 0.013324 | 0.011225 | 0.011370 | 0.011370 | 16,253,412 |
16 Mar 2024 | 0.012748 | 0.013024 | 0.011211 | 0.012197 | 0.012197 | 10,970,715 |
15 Mar 2024 | 0.012933 | 0.013076 | 0.011877 | 0.012748 | 0.012748 | 9,235,526 |
14 Mar 2024 | 0.013041 | 0.013475 | 0.012565 | 0.012933 | 0.012933 | 11,378,514 |
13 Mar 2024 | 0.013061 | 0.013237 | 0.012029 | 0.013041 | 0.013041 | 12,220,891 |
12 Mar 2024 | 0.011814 | 0.013775 | 0.011310 | 0.013061 | 0.013061 | 14,916,184 |
11 Mar 2024 | 0.012191 | 0.012293 | 0.011557 | 0.011814 | 0.011814 | 7,132,787 |
10 Mar 2024 | 0.011708 | 0.012194 | 0.011682 | 0.012191 | 0.012191 | 7,454,360 |
09 Mar 2024 | 0.011663 | 0.011863 | 0.011232 | 0.011708 | 0.011708 | 9,595,519 |
08 Mar 2024 | 0.011214 | 0.011816 | 0.010920 | 0.011664 | 0.011664 | 8,699,962 |
07 Mar 2024 | 0.010782 | 0.011464 | 0.010294 | 0.011214 | 0.011214 | 9,349,737 |
06 Mar 2024 | 0.012506 | 0.012608 | 0.009191 | 0.010785 | 0.010785 | 14,519,598 |
05 Mar 2024 | 0.011409 | 0.012790 | 0.011194 | 0.012498 | 0.012498 | 11,521,322 |
04 Mar 2024 | 0.011765 | 0.011769 | 0.010749 | 0.011407 | 0.011407 | 8,105,872 |
03 Mar 2024 | 0.011060 | 0.012554 | 0.010947 | 0.011764 | 0.011764 | 14,256,516 |
02 Mar 2024 | 0.009624 | 0.011061 | 0.009624 | 0.011060 | 0.011060 | 9,348,228 |
01 Mar 2024 | 0.009626 | 0.010108 | 0.009421 | 0.009626 | 0.009626 | 7,460,506 |
29 Feb 2024 | 0.009707 | 0.010037 | 0.008878 | 0.009626 | 0.009626 | 9,719,725 |
28 Feb 2024 | 0.010084 | 0.010360 | 0.009559 | 0.009707 | 0.009707 | 9,850,512 |
27 Feb 2024 | 0.010119 | 0.010956 | 0.009868 | 0.010084 | 0.010084 | 23,211,784 |
26 Feb 2024 | 0.008108 | 0.010571 | 0.008072 | 0.010119 | 0.010119 | 27,589,692 |
25 Feb 2024 | 0.007777 | 0.008144 | 0.007687 | 0.008108 | 0.008108 | 3,710,320 |
24 Feb 2024 | 0.007866 | 0.008031 | 0.007543 | 0.007777 | 0.007777 | 4,192,292 |
23 Feb 2024 | 0.007268 | 0.008169 | 0.007212 | 0.007865 | 0.007865 | 9,313,536 |
22 Feb 2024 | 0.007296 | 0.007317 | 0.006822 | 0.007267 | 0.007267 | 3,461,918 |
21 Feb 2024 | 0.007505 | 0.007531 | 0.006926 | 0.007296 | 0.007296 | 4,360,243 |
20 Feb 2024 | 0.007356 | 0.007632 | 0.007348 | 0.007505 | 0.007505 | 3,970,275 |
19 Feb 2024 | 0.006855 | 0.007750 | 0.006760 | 0.007356 | 0.007356 | 8,482,807 |
18 Feb 2024 | 0.006895 | 0.006907 | 0.006533 | 0.006856 | 0.006856 | 2,790,831 |
17 Feb 2024 | 0.006984 | 0.007167 | 0.006779 | 0.006895 | 0.006895 | 4,270,540 |
16 Feb 2024 | 0.006673 | 0.007108 | 0.006662 | 0.006984 | 0.006984 | 4,670,375 |
15 Feb 2024 | 0.006418 | 0.006683 | 0.006363 | 0.006673 | 0.006673 | 4,061,879 |
14 Feb 2024 | 0.006384 | 0.006471 | 0.006300 | 0.006417 | 0.006417 | 2,807,642 |
13 Feb 2024 | 0.006188 | 0.006416 | 0.006089 | 0.006387 | 0.006387 | 3,151,398 |
12 Feb 2024 | 0.006363 | 0.006462 | 0.006112 | 0.006186 | 0.006186 | 3,043,321 |
11 Feb 2024 | 0.006410 | 0.006447 | 0.006280 | 0.006363 | 0.006363 | 2,384,775 |
10 Feb 2024 | 0.006180 | 0.006471 | 0.006180 | 0.006410 | 0.006410 | 3,497,406 |
09 Feb 2024 | 0.006118 | 0.006226 | 0.006092 | 0.006180 | 0.006180 | 2,250,203 |
08 Feb 2024 | 0.005941 | 0.006120 | 0.005926 | 0.006118 | 0.006118 | 2,039,654 |
07 Feb 2024 | 0.005916 | 0.005994 | 0.005879 | 0.005942 | 0.005942 | 1,992,960 |
06 Feb 2024 | 0.005820 | 0.005943 | 0.005755 | 0.005917 | 0.005917 | 1,837,459 |
05 Feb 2024 | 0.005937 | 0.005937 | 0.005819 | 0.005820 | 0.005820 | 1,416,415 |
04 Feb 2024 | 0.006023 | 0.006072 | 0.005929 | 0.005936 | 0.005936 | 1,632,690 |
03 Feb 2024 | 0.005910 | 0.006073 | 0.005891 | 0.006026 | 0.006026 | 1,890,820 |
02 Feb 2024 | 0.005871 | 0.005941 | 0.005802 | 0.005905 | 0.005905 | 2,151,151 |
01 Feb 2024 | 0.006034 | 0.006054 | 0.005795 | 0.005871 | 0.005871 | 2,212,247 |
31 Jan 2024 | 0.006148 | 0.006274 | 0.006017 | 0.006037 | 0.006037 | 2,888,627 |
30 Jan 2024 | 0.005985 | 0.006158 | 0.005955 | 0.006148 | 0.006148 | 2,484,284 |
29 Jan 2024 | 0.006067 | 0.006182 | 0.005959 | 0.005985 | 0.005985 | 1,993,325 |
28 Jan 2024 | 0.005991 | 0.006093 | 0.005884 | 0.006067 | 0.006067 | 2,407,426 |
27 Jan 2024 | 0.005819 | 0.006030 | 0.005787 | 0.005991 | 0.005991 | 2,158,876 |
26 Jan 2024 | 0.005898 | 0.005898 | 0.005713 | 0.005816 | 0.005816 | 2,289,635 |
25 Jan 2024 | 0.005910 | 0.005981 | 0.005814 | 0.005898 | 0.005898 | 2,834,642 |
24 Jan 2024 | 0.006012 | 0.006136 | 0.005668 | 0.005911 | 0.005911 | 2,900,283 |
23 Jan 2024 | 0.006319 | 0.006372 | 0.006007 | 0.006012 | 0.006012 | 3,438,909 |
22 Jan 2024 | 0.006377 | 0.006471 | 0.006319 | 0.006319 | 0.006319 | 2,107,743 |
21 Jan 2024 | 0.006199 | 0.006409 | 0.006167 | 0.006377 | 0.006377 | 2,053,689 |
20 Jan 2024 | 0.006242 | 0.006259 | 0.005907 | 0.006199 | 0.006199 | 2,954,223 |
19 Jan 2024 | 0.006575 | 0.006589 | 0.006156 | 0.006242 | 0.006242 | 2,819,150 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |