Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jul 2024 | 0.053064 | 0.054015 | 0.052860 | 0.053860 | 0.053860 | 28,277,830 |
26 Jul 2024 | 0.051582 | 0.051893 | 0.049641 | 0.051367 | 0.051367 | 45,260,579 |
25 Jul 2024 | 0.052911 | 0.054349 | 0.051262 | 0.051582 | 0.051582 | 29,398,769 |
24 Jul 2024 | 0.054788 | 0.055271 | 0.052063 | 0.052910 | 0.052910 | 41,196,047 |
23 Jul 2024 | 0.057765 | 0.058249 | 0.054673 | 0.054788 | 0.054788 | 29,903,768 |
22 Jul 2024 | 0.057814 | 0.058674 | 0.054682 | 0.057765 | 0.057765 | 32,178,613 |
21 Jul 2024 | 0.057865 | 0.058770 | 0.056832 | 0.057813 | 0.057813 | 27,185,859 |
20 Jul 2024 | 0.056160 | 0.058526 | 0.055325 | 0.057865 | 0.057865 | 38,562,844 |
19 Jul 2024 | 0.057901 | 0.058566 | 0.054914 | 0.056163 | 0.056163 | 36,544,651 |
18 Jul 2024 | 0.059025 | 0.060667 | 0.057892 | 0.057892 | 0.057892 | 39,158,312 |
17 Jul 2024 | 0.060374 | 0.061107 | 0.057807 | 0.059020 | 0.059020 | 46,070,023 |
16 Jul 2024 | 0.055617 | 0.061110 | 0.055470 | 0.060374 | 0.060374 | 46,753,786 |
15 Jul 2024 | 0.054978 | 0.056337 | 0.054712 | 0.055603 | 0.055603 | 30,715,488 |
14 Jul 2024 | 0.051874 | 0.055465 | 0.051581 | 0.054971 | 0.054971 | 30,443,021 |
13 Jul 2024 | 0.050798 | 0.052040 | 0.050036 | 0.051871 | 0.051871 | 26,519,058 |
12 Jul 2024 | 0.051680 | 0.052989 | 0.050667 | 0.050795 | 0.050795 | 32,849,500 |
11 Jul 2024 | 0.053018 | 0.054135 | 0.051008 | 0.051679 | 0.051679 | 30,545,594 |
10 Jul 2024 | 0.051762 | 0.053888 | 0.051634 | 0.053002 | 0.053002 | 36,627,357 |
09 Jul 2024 | 0.050431 | 0.053331 | 0.048999 | 0.051773 | 0.051773 | 48,055,955 |
08 Jul 2024 | 0.054681 | 0.054681 | 0.050199 | 0.050416 | 0.050416 | 29,705,224 |
07 Jul 2024 | 0.052376 | 0.055383 | 0.051776 | 0.054700 | 0.054700 | 35,349,374 |
06 Jul 2024 | 0.051966 | 0.053721 | 0.046555 | 0.052377 | 0.052377 | 88,631,271 |
05 Jul 2024 | 0.056589 | 0.056829 | 0.051879 | 0.051986 | 0.051986 | 50,915,368 |
04 Jul 2024 | 0.061496 | 0.061660 | 0.056247 | 0.056586 | 0.056586 | 47,480,786 |
03 Jul 2024 | 0.060650 | 0.062335 | 0.060168 | 0.061498 | 0.061498 | 35,161,369 |
02 Jul 2024 | 0.060493 | 0.061897 | 0.059063 | 0.060658 | 0.060658 | 36,196,197 |
01 Jul 2024 | 0.060178 | 0.061098 | 0.059353 | 0.060497 | 0.060497 | 27,154,571 |
30 Jun 2024 | 0.060718 | 0.061697 | 0.060051 | 0.060176 | 0.060176 | 18,766,995 |
29 Jun 2024 | 0.062174 | 0.063018 | 0.060493 | 0.060711 | 0.060711 | 28,053,483 |
28 Jun 2024 | 0.060306 | 0.063259 | 0.059442 | 0.062176 | 0.062176 | 29,262,163 |
27 Jun 2024 | 0.062095 | 0.062957 | 0.059350 | 0.060306 | 0.060306 | 26,635,409 |
26 Jun 2024 | 0.061142 | 0.063582 | 0.060813 | 0.062089 | 0.062089 | 32,508,322 |
25 Jun 2024 | 0.060311 | 0.061301 | 0.058002 | 0.061139 | 0.061139 | 50,743,319 |
24 Jun 2024 | 0.061533 | 0.062760 | 0.060013 | 0.060303 | 0.060303 | 22,404,307 |
23 Jun 2024 | 0.062227 | 0.062227 | 0.061270 | 0.061528 | 0.061528 | 18,962,977 |
22 Jun 2024 | 0.063461 | 0.064585 | 0.061826 | 0.062205 | 0.062205 | 36,871,562 |
21 Jun 2024 | 0.063267 | 0.066821 | 0.063109 | 0.063448 | 0.063448 | 40,731,485 |
20 Jun 2024 | 0.061156 | 0.064398 | 0.060890 | 0.063267 | 0.063267 | 41,641,970 |
19 Jun 2024 | 0.063075 | 0.063111 | 0.057398 | 0.061164 | 0.061164 | 86,225,913 |
18 Jun 2024 | 0.068070 | 0.068284 | 0.062145 | 0.063078 | 0.063078 | 56,385,448 |
17 Jun 2024 | 0.066932 | 0.068387 | 0.066318 | 0.068072 | 0.068072 | 25,049,017 |
16 Jun 2024 | 0.068119 | 0.068245 | 0.066800 | 0.066925 | 0.066925 | 25,069,237 |
15 Jun 2024 | 0.069238 | 0.071421 | 0.066713 | 0.068126 | 0.068126 | 50,997,124 |
14 Jun 2024 | 0.071696 | 0.072082 | 0.068435 | 0.069248 | 0.069248 | 47,747,784 |
13 Jun 2024 | 0.068567 | 0.072992 | 0.067515 | 0.071696 | 0.071696 | 59,179,328 |
12 Jun 2024 | 0.070025 | 0.070606 | 0.066445 | 0.068569 | 0.068569 | 64,887,228 |
11 Jun 2024 | 0.071839 | 0.071960 | 0.069619 | 0.070026 | 0.070026 | 47,324,617 |
10 Jun 2024 | 0.070973 | 0.071920 | 0.070118 | 0.071842 | 0.071842 | 31,867,411 |
09 Jun 2024 | 0.073859 | 0.073963 | 0.070068 | 0.070972 | 0.070972 | 46,408,717 |
08 Jun 2024 | 0.079278 | 0.079700 | 0.067836 | 0.073859 | 0.073859 | 94,058,922 |
07 Jun 2024 | 0.081645 | 0.082020 | 0.078343 | 0.079278 | 0.079278 | 40,718,206 |
06 Jun 2024 | 0.080221 | 0.082469 | 0.079862 | 0.081645 | 0.081645 | 46,239,327 |
05 Jun 2024 | 0.079126 | 0.080231 | 0.078303 | 0.080221 | 0.080221 | 43,168,987 |
04 Jun 2024 | 0.077841 | 0.081435 | 0.077230 | 0.079126 | 0.079126 | 49,089,840 |
03 Jun 2024 | 0.078448 | 0.078882 | 0.076756 | 0.077841 | 0.077841 | 40,895,689 |
02 Jun 2024 | 0.078652 | 0.078816 | 0.078268 | 0.078448 | 0.078448 | 22,864,623 |
01 Jun 2024 | 0.079067 | 0.079836 | 0.077082 | 0.078652 | 0.078652 | 41,727,555 |
31 May 2024 | 0.081190 | 0.082601 | 0.078737 | 0.079067 | 0.079067 | 46,434,185 |
30 May 2024 | 0.081782 | 0.084091 | 0.081118 | 0.081190 | 0.081190 | 52,189,485 |
29 May 2024 | 0.083576 | 0.083621 | 0.080672 | 0.081786 | 0.081786 | 50,997,245 |
28 May 2024 | 0.083843 | 0.085668 | 0.083161 | 0.083576 | 0.083576 | 37,243,896 |
27 May 2024 | 0.085172 | 0.085436 | 0.083040 | 0.083843 | 0.083843 | 26,004,379 |
26 May 2024 | 0.084725 | 0.085799 | 0.084606 | 0.085171 | 0.085171 | 26,296,833 |
25 May 2024 | 0.085726 | 0.086749 | 0.082766 | 0.084725 | 0.084725 | 41,144,485 |
24 May 2024 | 0.089027 | 0.090658 | 0.082780 | 0.085726 | 0.085726 | 73,013,657 |
23 May 2024 | 0.090537 | 0.091379 | 0.088176 | 0.089027 | 0.089027 | 51,957,659 |
22 May 2024 | 0.092504 | 0.093359 | 0.089567 | 0.090537 | 0.090537 | 67,496,291 |
21 May 2024 | 0.087331 | 0.093251 | 0.086117 | 0.092506 | 0.092506 | 78,851,015 |
20 May 2024 | 0.090240 | 0.090763 | 0.086566 | 0.087331 | 0.087331 | 40,981,337 |
19 May 2024 | 0.090460 | 0.091460 | 0.088923 | 0.090240 | 0.090240 | 57,085,582 |
18 May 2024 | 0.088652 | 0.094912 | 0.088319 | 0.090460 | 0.090460 | 107,888,209 |
17 May 2024 | 0.087476 | 0.088725 | 0.085220 | 0.088652 | 0.088652 | 61,456,738 |
16 May 2024 | 0.083610 | 0.088876 | 0.083091 | 0.087473 | 0.087473 | 68,524,332 |
15 May 2024 | 0.085629 | 0.087927 | 0.083419 | 0.083610 | 0.083610 | 68,107,180 |
14 May 2024 | 0.086704 | 0.088162 | 0.081870 | 0.085629 | 0.085629 | 65,827,180 |
13 May 2024 | 0.085138 | 0.089681 | 0.085081 | 0.086704 | 0.086704 | 46,711,158 |
12 May 2024 | 0.084423 | 0.086754 | 0.084039 | 0.085138 | 0.085138 | 37,791,296 |
11 May 2024 | 0.088344 | 0.089784 | 0.083850 | 0.084423 | 0.084423 | 61,096,035 |
10 May 2024 | 0.084931 | 0.089002 | 0.084754 | 0.088343 | 0.088343 | 71,778,719 |
09 May 2024 | 0.086303 | 0.087947 | 0.084186 | 0.084931 | 0.084931 | 63,370,271 |
08 May 2024 | 0.090781 | 0.092442 | 0.086281 | 0.086303 | 0.086303 | 86,949,280 |
07 May 2024 | 0.087971 | 0.097700 | 0.087960 | 0.090781 | 0.090781 | 244,525,025 |
06 May 2024 | 0.086772 | 0.088630 | 0.084492 | 0.087971 | 0.087971 | 81,770,162 |
05 May 2024 | 0.088799 | 0.089383 | 0.086071 | 0.086772 | 0.086772 | 97,980,251 |
04 May 2024 | 0.080065 | 0.092111 | 0.079140 | 0.088799 | 0.088799 | 249,812,967 |
03 May 2024 | 0.079581 | 0.080769 | 0.075989 | 0.080065 | 0.080065 | 130,815,547 |
02 May 2024 | 0.074998 | 0.086367 | 0.072289 | 0.079581 | 0.079581 | 249,051,526 |
01 May 2024 | 0.082214 | 0.082739 | 0.072850 | 0.074998 | 0.074998 | 157,215,290 |
30 Apr 2024 | 0.082762 | 0.084101 | 0.080277 | 0.082212 | 0.082212 | 134,699,802 |
29 Apr 2024 | 0.085267 | 0.087058 | 0.082427 | 0.082758 | 0.082758 | 97,691,765 |
28 Apr 2024 | 0.088813 | 0.089484 | 0.083672 | 0.085267 | 0.085267 | 150,498,035 |
27 Apr 2024 | 0.095683 | 0.097971 | 0.088105 | 0.088813 | 0.088813 | 272,129,970 |
26 Apr 2024 | 0.100020 | 0.101824 | 0.087554 | 0.095683 | 0.095683 | 570,715,355 |
25 Apr 2024 | 0.125653 | 0.144945 | 0.094862 | 0.100017 | 0.100017 | 2,279,739,374 |
24 Apr 2024 | 0.073210 | 0.127094 | 0.070871 | 0.125653 | 0.125653 | 928,092,811 |
23 Apr 2024 | 0.071734 | 0.075299 | 0.071633 | 0.073210 | 0.073210 | 37,604,456 |
22 Apr 2024 | 0.070254 | 0.073844 | 0.069489 | 0.071734 | 0.071734 | 40,743,546 |
21 Apr 2024 | 0.065086 | 0.070379 | 0.064346 | 0.070254 | 0.070254 | 31,827,628 |
20 Apr 2024 | 0.066187 | 0.067515 | 0.061666 | 0.065086 | 0.065086 | 50,637,425 |
19 Apr 2024 | 0.062725 | 0.066557 | 0.061528 | 0.066187 | 0.066187 | 37,987,818 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |