Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 0.024477 | 0.024595 | 0.024183 | 0.024262 | 0.024262 | 28,105,554 |
03 May 2024 | 0.022741 | 0.023293 | 0.021886 | 0.023055 | 0.023055 | 31,435,645 |
02 May 2024 | 0.022964 | 0.023062 | 0.020863 | 0.022741 | 0.022741 | 52,763,179 |
01 May 2024 | 0.024279 | 0.024729 | 0.022159 | 0.022964 | 0.022964 | 41,521,914 |
30 Apr 2024 | 0.024655 | 0.024963 | 0.023655 | 0.024279 | 0.024279 | 32,425,135 |
29 Apr 2024 | 0.025801 | 0.026223 | 0.024533 | 0.024655 | 0.024655 | 21,984,681 |
28 Apr 2024 | 0.026168 | 0.026404 | 0.025027 | 0.025801 | 0.025801 | 33,320,395 |
27 Apr 2024 | 0.027250 | 0.027433 | 0.025834 | 0.026168 | 0.026168 | 43,209,928 |
26 Apr 2024 | 0.026520 | 0.028360 | 0.025298 | 0.027250 | 0.027250 | 53,055,769 |
25 Apr 2024 | 0.026539 | 0.029135 | 0.026029 | 0.026520 | 0.026520 | 72,851,843 |
24 Apr 2024 | 0.027451 | 0.028163 | 0.026319 | 0.026539 | 0.026539 | 40,507,192 |
23 Apr 2024 | 0.025514 | 0.027634 | 0.025350 | 0.027451 | 0.027451 | 51,604,106 |
22 Apr 2024 | 0.026410 | 0.026518 | 0.025066 | 0.025514 | 0.025514 | 37,861,569 |
21 Apr 2024 | 0.024714 | 0.026839 | 0.024452 | 0.026410 | 0.026410 | 40,000,716 |
20 Apr 2024 | 0.024366 | 0.025416 | 0.022058 | 0.024714 | 0.024714 | 67,739,970 |
19 Apr 2024 | 0.022580 | 0.024395 | 0.022052 | 0.024366 | 0.024366 | 35,258,086 |
18 Apr 2024 | 0.024142 | 0.024604 | 0.022176 | 0.022580 | 0.022580 | 32,702,787 |
17 Apr 2024 | 0.023681 | 0.024286 | 0.022547 | 0.024142 | 0.024142 | 45,037,156 |
16 Apr 2024 | 0.025255 | 0.026256 | 0.022775 | 0.023681 | 0.023681 | 55,082,120 |
15 Apr 2024 | 0.023450 | 0.025673 | 0.022292 | 0.025255 | 0.025255 | 102,251,092 |
14 Apr 2024 | 0.026465 | 0.028160 | 0.021330 | 0.023450 | 0.023450 | 116,149,374 |
13 Apr 2024 | 0.032111 | 0.032837 | 0.024357 | 0.026464 | 0.026464 | 73,292,315 |
12 Apr 2024 | 0.033595 | 0.034688 | 0.031765 | 0.032110 | 0.032110 | 31,837,468 |
11 Apr 2024 | 0.032451 | 0.033894 | 0.030268 | 0.033595 | 0.033595 | 38,510,697 |
10 Apr 2024 | 0.033345 | 0.033970 | 0.031454 | 0.032451 | 0.032451 | 37,473,324 |
09 Apr 2024 | 0.031780 | 0.034591 | 0.030812 | 0.033345 | 0.033345 | 48,586,563 |
08 Apr 2024 | 0.031855 | 0.032835 | 0.031252 | 0.031780 | 0.031780 | 28,590,157 |
07 Apr 2024 | 0.031600 | 0.032398 | 0.031128 | 0.031855 | 0.031855 | 39,749,167 |
06 Apr 2024 | 0.031078 | 0.032428 | 0.029503 | 0.031601 | 0.031601 | 52,752,856 |
05 Apr 2024 | 0.031229 | 0.033673 | 0.030609 | 0.031079 | 0.031079 | 74,304,265 |
04 Apr 2024 | 0.035392 | 0.035474 | 0.030523 | 0.031229 | 0.031229 | 76,033,391 |
03 Apr 2024 | 0.038370 | 0.039193 | 0.034680 | 0.035392 | 0.035392 | 125,784,633 |
02 Apr 2024 | 0.039512 | 0.041464 | 0.036360 | 0.038372 | 0.038372 | 153,700,837 |
01 Apr 2024 | 0.046116 | 0.048057 | 0.038658 | 0.039512 | 0.039512 | 189,521,738 |
31 Mar 2024 | 0.035314 | 0.047944 | 0.034221 | 0.046116 | 0.046116 | 269,610,060 |
30 Mar 2024 | 0.028277 | 0.042018 | 0.028020 | 0.035315 | 0.035315 | 523,643,599 |
29 Mar 2024 | 0.027089 | 0.029185 | 0.026713 | 0.028277 | 0.028277 | 82,406,146 |
28 Mar 2024 | 0.030893 | 0.030893 | 0.026475 | 0.027089 | 0.027089 | 141,432,068 |
27 Mar 2024 | 0.022860 | 0.031025 | 0.022860 | 0.030893 | 0.030893 | 144,617,325 |
26 Mar 2024 | 0.021341 | 0.023291 | 0.021225 | 0.022860 | 0.022860 | 27,731,867 |
25 Mar 2024 | 0.020529 | 0.021396 | 0.020100 | 0.021340 | 0.021340 | 24,653,628 |
24 Mar 2024 | 0.020273 | 0.021118 | 0.020019 | 0.020529 | 0.020529 | 24,783,746 |
23 Mar 2024 | 0.020780 | 0.021326 | 0.019676 | 0.020273 | 0.020273 | 36,131,607 |
22 Mar 2024 | 0.020128 | 0.021170 | 0.019873 | 0.020779 | 0.020779 | 37,924,730 |
21 Mar 2024 | 0.018285 | 0.020275 | 0.017621 | 0.020128 | 0.020128 | 55,344,829 |
20 Mar 2024 | 0.020398 | 0.020604 | 0.017761 | 0.018285 | 0.018285 | 69,333,934 |
19 Mar 2024 | 0.021697 | 0.021911 | 0.020097 | 0.020398 | 0.020398 | 25,828,641 |
18 Mar 2024 | 0.021043 | 0.022013 | 0.019967 | 0.021697 | 0.021697 | 31,633,340 |
17 Mar 2024 | 0.022878 | 0.023060 | 0.020564 | 0.021043 | 0.021043 | 38,691,470 |
16 Mar 2024 | 0.024472 | 0.024758 | 0.021138 | 0.022878 | 0.022878 | 74,058,392 |
15 Mar 2024 | 0.025487 | 0.026024 | 0.023117 | 0.024472 | 0.024472 | 47,537,387 |
14 Mar 2024 | 0.025305 | 0.026262 | 0.024400 | 0.025487 | 0.025487 | 27,676,091 |
13 Mar 2024 | 0.026380 | 0.026415 | 0.024327 | 0.025305 | 0.025305 | 59,451,585 |
12 Mar 2024 | 0.022602 | 0.026790 | 0.021667 | 0.026380 | 0.026380 | 134,469,563 |
11 Mar 2024 | 0.021777 | 0.023080 | 0.021513 | 0.022602 | 0.022602 | 41,895,013 |
10 Mar 2024 | 0.021949 | 0.022176 | 0.021649 | 0.021777 | 0.021777 | 19,055,327 |
09 Mar 2024 | 0.021984 | 0.022173 | 0.020685 | 0.021949 | 0.021949 | 38,300,428 |
08 Mar 2024 | 0.021791 | 0.022187 | 0.021355 | 0.021985 | 0.021985 | 41,333,285 |
07 Mar 2024 | 0.020573 | 0.021965 | 0.019808 | 0.021791 | 0.021791 | 44,137,973 |
06 Mar 2024 | 0.022521 | 0.023650 | 0.018293 | 0.020576 | 0.020576 | 83,617,019 |
05 Mar 2024 | 0.022155 | 0.022813 | 0.021564 | 0.022509 | 0.022509 | 22,578,709 |
04 Mar 2024 | 0.023144 | 0.023192 | 0.021138 | 0.022153 | 0.022153 | 19,187,904 |
03 Mar 2024 | 0.021306 | 0.023156 | 0.021155 | 0.023150 | 0.023150 | 22,807,187 |
02 Mar 2024 | 0.020418 | 0.021323 | 0.020397 | 0.021309 | 0.021309 | 11,886,461 |
01 Mar 2024 | 0.020265 | 0.021538 | 0.019885 | 0.020420 | 0.020420 | 22,327,606 |
29 Feb 2024 | 0.020123 | 0.021479 | 0.019185 | 0.020264 | 0.020264 | 22,387,037 |
28 Feb 2024 | 0.020516 | 0.021405 | 0.019778 | 0.020122 | 0.020122 | 17,306,298 |
27 Feb 2024 | 0.020039 | 0.020735 | 0.019584 | 0.020516 | 0.020516 | 16,073,607 |
26 Feb 2024 | 0.018969 | 0.020407 | 0.018707 | 0.020038 | 0.020038 | 17,761,361 |
25 Feb 2024 | 0.017826 | 0.020034 | 0.017528 | 0.018969 | 0.018969 | 21,027,099 |
24 Feb 2024 | 0.017641 | 0.018340 | 0.017390 | 0.017825 | 0.017825 | 13,425,330 |
23 Feb 2024 | 0.017112 | 0.018377 | 0.016748 | 0.017642 | 0.017642 | 14,722,937 |
22 Feb 2024 | 0.017674 | 0.017834 | 0.016395 | 0.017117 | 0.017117 | 9,641,785 |
21 Feb 2024 | 0.018250 | 0.018295 | 0.016906 | 0.017675 | 0.017675 | 12,793,202 |
20 Feb 2024 | 0.018445 | 0.018538 | 0.017726 | 0.018250 | 0.018250 | 17,008,188 |
19 Feb 2024 | 0.016881 | 0.019103 | 0.016712 | 0.018445 | 0.018445 | 27,577,699 |
18 Feb 2024 | 0.016872 | 0.016908 | 0.016181 | 0.016885 | 0.016885 | 7,432,256 |
17 Feb 2024 | 0.016896 | 0.017255 | 0.016528 | 0.016870 | 0.016870 | 8,344,483 |
16 Feb 2024 | 0.016402 | 0.016981 | 0.016265 | 0.016891 | 0.016891 | 10,407,771 |
15 Feb 2024 | 0.015812 | 0.016427 | 0.015648 | 0.016401 | 0.016401 | 7,553,912 |
14 Feb 2024 | 0.015921 | 0.015996 | 0.015299 | 0.015813 | 0.015813 | 7,019,131 |
13 Feb 2024 | 0.015534 | 0.015932 | 0.015325 | 0.015922 | 0.015922 | 6,616,790 |
12 Feb 2024 | 0.015792 | 0.015974 | 0.015464 | 0.015529 | 0.015529 | 6,034,654 |
11 Feb 2024 | 0.016122 | 0.016255 | 0.015532 | 0.015793 | 0.015793 | 11,319,371 |
10 Feb 2024 | 0.014633 | 0.017505 | 0.014633 | 0.016119 | 0.016119 | 41,928,306 |
09 Feb 2024 | 0.014498 | 0.014694 | 0.014402 | 0.014633 | 0.014633 | 4,961,746 |
08 Feb 2024 | 0.013908 | 0.014658 | 0.013853 | 0.014498 | 0.014498 | 5,263,826 |
07 Feb 2024 | 0.014025 | 0.014118 | 0.013854 | 0.013908 | 0.013908 | 4,083,660 |
06 Feb 2024 | 0.014079 | 0.014206 | 0.013869 | 0.014026 | 0.014026 | 4,398,355 |
05 Feb 2024 | 0.014235 | 0.014310 | 0.014011 | 0.014081 | 0.014081 | 3,223,395 |
04 Feb 2024 | 0.014361 | 0.014429 | 0.014216 | 0.014233 | 0.014233 | 3,457,955 |
03 Feb 2024 | 0.014162 | 0.014318 | 0.014119 | 0.014361 | 0.014361 | 4,432,694 |
02 Feb 2024 | 0.014153 | 0.014307 | 0.013903 | 0.014163 | 0.014163 | 5,988,526 |
01 Feb 2024 | 0.014408 | 0.014602 | 0.014019 | 0.014156 | 0.014156 | 5,840,039 |
31 Jan 2024 | 0.014725 | 0.014899 | 0.014346 | 0.014408 | 0.014408 | 5,857,574 |
30 Jan 2024 | 0.014407 | 0.014742 | 0.014163 | 0.014723 | 0.014723 | 5,499,894 |
29 Jan 2024 | 0.014683 | 0.014873 | 0.014283 | 0.014407 | 0.014407 | 4,815,801 |
28 Jan 2024 | 0.014520 | 0.014753 | 0.014352 | 0.014681 | 0.014681 | 4,414,091 |
27 Jan 2024 | 0.013937 | 0.014535 | 0.013848 | 0.014522 | 0.014522 | 5,728,826 |
26 Jan 2024 | 0.014074 | 0.014098 | 0.013637 | 0.013938 | 0.013938 | 4,844,820 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |