Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 May 2024 | 0.039558 | 0.040575 | 0.039678 | 0.040048 | 0.040048 | 8,568,500 |
11 May 2024 | 0.039848 | 0.040577 | 0.037812 | 0.038680 | 0.038680 | 11,307,600 |
10 May 2024 | 0.037987 | 0.040249 | 0.037505 | 0.039847 | 0.039847 | 12,770,724 |
09 May 2024 | 0.041442 | 0.041671 | 0.037702 | 0.037987 | 0.037987 | 16,775,451 |
08 May 2024 | 0.042844 | 0.043335 | 0.041438 | 0.041442 | 0.041442 | 10,055,667 |
07 May 2024 | 0.045328 | 0.046446 | 0.042792 | 0.042844 | 0.042844 | 13,614,990 |
06 May 2024 | 0.044894 | 0.046036 | 0.043665 | 0.045328 | 0.045328 | 9,682,229 |
05 May 2024 | 0.046192 | 0.047016 | 0.044838 | 0.044894 | 0.044894 | 11,482,192 |
04 May 2024 | 0.043168 | 0.046818 | 0.042337 | 0.046193 | 0.046193 | 11,755,480 |
03 May 2024 | 0.042562 | 0.043536 | 0.041225 | 0.043168 | 0.043168 | 10,792,903 |
02 May 2024 | 0.042732 | 0.043083 | 0.040250 | 0.042562 | 0.042562 | 14,047,357 |
01 May 2024 | 0.046780 | 0.047365 | 0.041422 | 0.042732 | 0.042732 | 15,460,540 |
30 Apr 2024 | 0.048001 | 0.048425 | 0.045297 | 0.046780 | 0.046780 | 13,812,599 |
29 Apr 2024 | 0.048672 | 0.050222 | 0.047490 | 0.048001 | 0.048001 | 11,574,961 |
28 Apr 2024 | 0.048138 | 0.049154 | 0.046333 | 0.048672 | 0.048672 | 11,550,403 |
27 Apr 2024 | 0.049864 | 0.049983 | 0.047669 | 0.048138 | 0.048138 | 12,061,062 |
26 Apr 2024 | 0.050126 | 0.051316 | 0.047381 | 0.049864 | 0.049864 | 15,106,710 |
25 Apr 2024 | 0.051461 | 0.053287 | 0.049222 | 0.050130 | 0.050130 | 17,091,684 |
24 Apr 2024 | 0.051108 | 0.053098 | 0.049319 | 0.051461 | 0.051461 | 19,418,101 |
23 Apr 2024 | 0.047958 | 0.051729 | 0.047869 | 0.051108 | 0.051108 | 14,779,694 |
22 Apr 2024 | 0.047897 | 0.049007 | 0.046714 | 0.047959 | 0.047959 | 12,715,998 |
21 Apr 2024 | 0.043985 | 0.047898 | 0.043371 | 0.047897 | 0.047897 | 11,995,473 |
20 Apr 2024 | 0.042893 | 0.044556 | 0.039799 | 0.043985 | 0.043985 | 16,798,533 |
19 Apr 2024 | 0.041381 | 0.043397 | 0.040334 | 0.042893 | 0.042893 | 14,091,592 |
18 Apr 2024 | 0.043273 | 0.043948 | 0.040400 | 0.041382 | 0.041382 | 16,017,972 |
17 Apr 2024 | 0.042519 | 0.044091 | 0.040993 | 0.043273 | 0.043273 | 19,537,615 |
16 Apr 2024 | 0.043352 | 0.046601 | 0.040599 | 0.042519 | 0.042519 | 26,853,371 |
15 Apr 2024 | 0.040957 | 0.044537 | 0.039240 | 0.043352 | 0.043352 | 32,714,390 |
14 Apr 2024 | 0.048991 | 0.049984 | 0.036677 | 0.040957 | 0.040957 | 39,041,154 |
13 Apr 2024 | 0.059672 | 0.061148 | 0.047307 | 0.048991 | 0.048991 | 35,738,929 |
12 Apr 2024 | 0.061000 | 0.062204 | 0.058863 | 0.059672 | 0.059672 | 16,888,101 |
11 Apr 2024 | 0.061336 | 0.063485 | 0.059268 | 0.061000 | 0.061000 | 36,481,702 |
10 Apr 2024 | 0.063085 | 0.063348 | 0.059858 | 0.061336 | 0.061336 | 21,795,872 |
09 Apr 2024 | 0.065859 | 0.067209 | 0.062452 | 0.063085 | 0.063085 | 34,100,417 |
08 Apr 2024 | 0.060665 | 0.065889 | 0.059974 | 0.065867 | 0.065867 | 30,806,517 |
07 Apr 2024 | 0.055605 | 0.062699 | 0.055208 | 0.060665 | 0.060665 | 48,793,381 |
06 Apr 2024 | 0.057728 | 0.058494 | 0.052772 | 0.055605 | 0.055605 | 29,194,333 |
05 Apr 2024 | 0.064214 | 0.066377 | 0.057417 | 0.057729 | 0.057729 | 51,891,598 |
04 Apr 2024 | 0.052745 | 0.065741 | 0.050836 | 0.064214 | 0.064214 | 113,738,052 |
03 Apr 2024 | 0.057696 | 0.057802 | 0.051520 | 0.052745 | 0.052745 | 37,637,803 |
02 Apr 2024 | 0.059270 | 0.059600 | 0.055598 | 0.057696 | 0.057696 | 20,177,812 |
01 Apr 2024 | 0.058257 | 0.060047 | 0.057961 | 0.059270 | 0.059270 | 13,251,054 |
31 Mar 2024 | 0.061360 | 0.064063 | 0.057991 | 0.058255 | 0.058255 | 38,999,998 |
30 Mar 2024 | 0.061211 | 0.063255 | 0.060259 | 0.061360 | 0.061360 | 20,401,576 |
29 Mar 2024 | 0.061316 | 0.063576 | 0.059335 | 0.061211 | 0.061211 | 22,588,198 |
28 Mar 2024 | 0.059140 | 0.064691 | 0.057498 | 0.061316 | 0.061316 | 38,055,625 |
27 Mar 2024 | 0.059937 | 0.062972 | 0.058117 | 0.059140 | 0.059140 | 29,940,746 |
26 Mar 2024 | 0.061067 | 0.064832 | 0.058989 | 0.059937 | 0.059937 | 29,579,756 |
25 Mar 2024 | 0.057379 | 0.061658 | 0.056536 | 0.061067 | 0.061067 | 25,510,403 |
24 Mar 2024 | 0.055700 | 0.060444 | 0.054774 | 0.057378 | 0.057378 | 36,039,137 |
23 Mar 2024 | 0.054440 | 0.056765 | 0.052368 | 0.055700 | 0.055700 | 32,264,732 |
22 Mar 2024 | 0.054996 | 0.055128 | 0.052698 | 0.054439 | 0.054439 | 20,641,036 |
21 Mar 2024 | 0.049292 | 0.055291 | 0.047753 | 0.054996 | 0.054996 | 25,913,923 |
20 Mar 2024 | 0.053224 | 0.054069 | 0.046908 | 0.049292 | 0.049292 | 33,430,086 |
19 Mar 2024 | 0.057061 | 0.058158 | 0.052405 | 0.053225 | 0.053225 | 19,904,830 |
18 Mar 2024 | 0.055875 | 0.058731 | 0.052691 | 0.057061 | 0.057061 | 24,761,063 |
17 Mar 2024 | 0.059884 | 0.061202 | 0.054454 | 0.055875 | 0.055875 | 28,412,190 |
16 Mar 2024 | 0.063848 | 0.064755 | 0.054829 | 0.059884 | 0.059884 | 42,856,374 |
15 Mar 2024 | 0.064031 | 0.065928 | 0.060590 | 0.063848 | 0.063848 | 42,194,288 |
14 Mar 2024 | 0.067210 | 0.072342 | 0.063160 | 0.064031 | 0.064031 | 48,592,572 |
13 Mar 2024 | 0.063444 | 0.069707 | 0.060392 | 0.067210 | 0.067210 | 67,629,996 |
12 Mar 2024 | 0.054723 | 0.067118 | 0.052869 | 0.063440 | 0.063440 | 67,158,981 |
11 Mar 2024 | 0.056322 | 0.059429 | 0.053198 | 0.054722 | 0.054722 | 32,761,555 |
10 Mar 2024 | 0.050176 | 0.056661 | 0.050050 | 0.056322 | 0.056322 | 59,771,880 |
09 Mar 2024 | 0.050064 | 0.051089 | 0.046179 | 0.050176 | 0.050176 | 23,399,391 |
08 Mar 2024 | 0.047988 | 0.050159 | 0.047657 | 0.050059 | 0.050059 | 23,344,872 |
07 Mar 2024 | 0.044176 | 0.048425 | 0.042889 | 0.047988 | 0.047988 | 19,466,691 |
06 Mar 2024 | 0.047082 | 0.052265 | 0.039742 | 0.044176 | 0.044176 | 45,457,905 |
05 Mar 2024 | 0.048522 | 0.050595 | 0.045825 | 0.047087 | 0.047087 | 28,434,128 |
04 Mar 2024 | 0.049576 | 0.049871 | 0.045989 | 0.048528 | 0.048528 | 23,287,543 |
03 Mar 2024 | 0.048520 | 0.051858 | 0.047477 | 0.049590 | 0.049590 | 29,420,656 |
02 Mar 2024 | 0.047182 | 0.048855 | 0.046989 | 0.048516 | 0.048516 | 15,898,665 |
01 Mar 2024 | 0.045635 | 0.053564 | 0.045172 | 0.047185 | 0.047185 | 49,621,866 |
29 Feb 2024 | 0.046619 | 0.048043 | 0.042392 | 0.045650 | 0.045650 | 25,953,356 |
28 Feb 2024 | 0.049011 | 0.049798 | 0.045713 | 0.046616 | 0.046616 | 17,332,706 |
27 Feb 2024 | 0.046261 | 0.049671 | 0.046085 | 0.049011 | 0.049011 | 25,734,968 |
26 Feb 2024 | 0.046745 | 0.047034 | 0.044924 | 0.046271 | 0.046271 | 13,309,520 |
25 Feb 2024 | 0.044277 | 0.048011 | 0.042980 | 0.046741 | 0.046741 | 26,000,173 |
24 Feb 2024 | 0.044958 | 0.045952 | 0.043142 | 0.044271 | 0.044271 | 16,827,538 |
23 Feb 2024 | 0.044655 | 0.046966 | 0.044131 | 0.044960 | 0.044960 | 25,501,316 |
22 Feb 2024 | 0.046530 | 0.047043 | 0.042887 | 0.044653 | 0.044653 | 21,914,989 |
21 Feb 2024 | 0.048246 | 0.048784 | 0.044518 | 0.046530 | 0.046530 | 29,543,121 |
20 Feb 2024 | 0.054384 | 0.056535 | 0.048087 | 0.048241 | 0.048241 | 81,845,078 |
19 Feb 2024 | 0.040901 | 0.059834 | 0.039542 | 0.054424 | 0.054424 | 218,607,987 |
18 Feb 2024 | 0.037905 | 0.041237 | 0.037528 | 0.040902 | 0.040902 | 14,609,536 |
17 Feb 2024 | 0.037508 | 0.039159 | 0.037085 | 0.037907 | 0.037907 | 12,127,204 |
16 Feb 2024 | 0.037270 | 0.038127 | 0.036940 | 0.037504 | 0.037504 | 9,591,059 |
15 Feb 2024 | 0.035777 | 0.037613 | 0.035512 | 0.037268 | 0.037268 | 6,229,753 |
14 Feb 2024 | 0.035850 | 0.036498 | 0.034838 | 0.035776 | 0.035776 | 7,533,977 |
13 Feb 2024 | 0.033791 | 0.036025 | 0.033591 | 0.035863 | 0.035863 | 6,380,889 |
12 Feb 2024 | 0.034222 | 0.034760 | 0.033574 | 0.033792 | 0.033792 | 3,550,151 |
11 Feb 2024 | 0.034648 | 0.034799 | 0.033829 | 0.034224 | 0.034224 | 5,187,312 |
10 Feb 2024 | 0.033938 | 0.035041 | 0.033620 | 0.034647 | 0.034647 | 6,369,182 |
09 Feb 2024 | 0.033621 | 0.034066 | 0.033159 | 0.033944 | 0.033944 | 5,238,644 |
08 Feb 2024 | 0.032177 | 0.033774 | 0.031587 | 0.033614 | 0.033614 | 5,958,552 |
07 Feb 2024 | 0.032200 | 0.032631 | 0.031816 | 0.032177 | 0.032177 | 4,299,518 |
06 Feb 2024 | 0.031538 | 0.032645 | 0.031214 | 0.032199 | 0.032199 | 4,261,763 |
05 Feb 2024 | 0.032250 | 0.032251 | 0.031430 | 0.031542 | 0.031542 | 3,986,841 |
04 Feb 2024 | 0.032865 | 0.033118 | 0.032122 | 0.032250 | 0.032250 | 3,013,912 |
03 Feb 2024 | 0.032122 | 0.033047 | 0.031833 | 0.032863 | 0.032863 | 4,704,205 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |