Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.005457 | 0.005696 | 0.005421 | 0.005693 | 0.005693 | 10,875,622 |
02 May 2024 | 0.005571 | 0.005694 | 0.005087 | 0.005426 | 0.005426 | 12,299,887 |
01 May 2024 | 0.005827 | 0.005890 | 0.005426 | 0.005571 | 0.005571 | 6,885,568 |
30 Apr 2024 | 0.005893 | 0.006043 | 0.005676 | 0.005827 | 0.005827 | 5,783,284 |
29 Apr 2024 | 0.005974 | 0.006295 | 0.005855 | 0.005893 | 0.005893 | 6,610,866 |
28 Apr 2024 | 0.005939 | 0.006036 | 0.005733 | 0.005974 | 0.005974 | 4,578,302 |
27 Apr 2024 | 0.006136 | 0.006136 | 0.005846 | 0.005939 | 0.005939 | 5,993,034 |
26 Apr 2024 | 0.006210 | 0.006625 | 0.005995 | 0.006136 | 0.006136 | 23,274,818 |
25 Apr 2024 | 0.006303 | 0.006507 | 0.005968 | 0.006210 | 0.006210 | 10,249,673 |
24 Apr 2024 | 0.006538 | 0.006762 | 0.006237 | 0.006303 | 0.006303 | 8,566,365 |
23 Apr 2024 | 0.006408 | 0.006803 | 0.006268 | 0.006538 | 0.006538 | 9,773,171 |
22 Apr 2024 | 0.006002 | 0.006600 | 0.005964 | 0.006408 | 0.006408 | 34,736,046 |
21 Apr 2024 | 0.005624 | 0.006052 | 0.005580 | 0.006002 | 0.006002 | 6,299,500 |
20 Apr 2024 | 0.005649 | 0.005740 | 0.005280 | 0.005624 | 0.005624 | 12,127,353 |
19 Apr 2024 | 0.005474 | 0.005686 | 0.005461 | 0.005649 | 0.005649 | 11,876,940 |
18 Apr 2024 | 0.005716 | 0.005849 | 0.005376 | 0.005474 | 0.005474 | 9,009,761 |
17 Apr 2024 | 0.005715 | 0.005926 | 0.005519 | 0.005716 | 0.005716 | 16,573,166 |
16 Apr 2024 | 0.005949 | 0.006193 | 0.005471 | 0.005715 | 0.005715 | 12,398,893 |
15 Apr 2024 | 0.005618 | 0.006013 | 0.005237 | 0.005949 | 0.005949 | 19,913,075 |
14 Apr 2024 | 0.006791 | 0.006792 | 0.005027 | 0.005618 | 0.005618 | 24,884,044 |
13 Apr 2024 | 0.007493 | 0.007578 | 0.006323 | 0.006791 | 0.006791 | 16,594,818 |
12 Apr 2024 | 0.007581 | 0.007577 | 0.007413 | 0.007493 | 0.007493 | 7,149,735 |
11 Apr 2024 | 0.007378 | 0.007594 | 0.007219 | 0.007581 | 0.007581 | 10,023,595 |
10 Apr 2024 | 0.007731 | 0.007735 | 0.007368 | 0.007378 | 0.007378 | 12,901,484 |
09 Apr 2024 | 0.007548 | 0.007794 | 0.007443 | 0.007731 | 0.007731 | 16,166,481 |
08 Apr 2024 | 0.007504 | 0.007606 | 0.007475 | 0.007548 | 0.007548 | 5,971,249 |
07 Apr 2024 | 0.007386 | 0.007558 | 0.007339 | 0.007504 | 0.007504 | 6,475,417 |
06 Apr 2024 | 0.007533 | 0.007541 | 0.007219 | 0.007386 | 0.007386 | 10,729,747 |
05 Apr 2024 | 0.007263 | 0.007580 | 0.007235 | 0.007533 | 0.007533 | 17,228,085 |
04 Apr 2024 | 0.007173 | 0.007569 | 0.007106 | 0.007263 | 0.007263 | 22,384,363 |
03 Apr 2024 | 0.007701 | 0.007701 | 0.007068 | 0.007173 | 0.007173 | 17,868,937 |
02 Apr 2024 | 0.008128 | 0.008128 | 0.007500 | 0.007701 | 0.007701 | 18,426,733 |
01 Apr 2024 | 0.007970 | 0.008142 | 0.007867 | 0.008128 | 0.008128 | 12,587,370 |
31 Mar 2024 | 0.008159 | 0.008159 | 0.007948 | 0.007970 | 0.007970 | 12,636,353 |
30 Mar 2024 | 0.008372 | 0.008503 | 0.008008 | 0.008159 | 0.008159 | 27,832,509 |
29 Mar 2024 | 0.008614 | 0.008616 | 0.008067 | 0.008372 | 0.008372 | 44,144,512 |
28 Mar 2024 | 0.008210 | 0.009423 | 0.008104 | 0.008614 | 0.008614 | 215,928,182 |
27 Mar 2024 | 0.007837 | 0.008737 | 0.007837 | 0.008210 | 0.008210 | 84,690,873 |
26 Mar 2024 | 0.007501 | 0.007925 | 0.007405 | 0.007837 | 0.007837 | 23,195,863 |
25 Mar 2024 | 0.007302 | 0.007516 | 0.007264 | 0.007501 | 0.007501 | 10,853,162 |
24 Mar 2024 | 0.007059 | 0.007458 | 0.007046 | 0.007301 | 0.007301 | 20,414,852 |
23 Mar 2024 | 0.007258 | 0.007322 | 0.006922 | 0.007059 | 0.007059 | 14,651,515 |
22 Mar 2024 | 0.007244 | 0.007253 | 0.007070 | 0.007258 | 0.007258 | 22,266,095 |
21 Mar 2024 | 0.006613 | 0.007258 | 0.006456 | 0.007244 | 0.007244 | 30,523,475 |
20 Mar 2024 | 0.007440 | 0.007464 | 0.006515 | 0.006613 | 0.006613 | 38,056,625 |
19 Mar 2024 | 0.007805 | 0.007809 | 0.007293 | 0.007440 | 0.007440 | 22,902,419 |
18 Mar 2024 | 0.007400 | 0.008335 | 0.007323 | 0.007805 | 0.007805 | 66,036,209 |
17 Mar 2024 | 0.007757 | 0.008233 | 0.007224 | 0.007400 | 0.007400 | 92,487,698 |
16 Mar 2024 | 0.008506 | 0.008509 | 0.007194 | 0.007757 | 0.007757 | 76,899,052 |
15 Mar 2024 | 0.008684 | 0.008978 | 0.007885 | 0.008506 | 0.008506 | 89,456,219 |
14 Mar 2024 | 0.008852 | 0.008852 | 0.008481 | 0.008684 | 0.008684 | 42,676,168 |
13 Mar 2024 | 0.009376 | 0.009386 | 0.008198 | 0.008852 | 0.008852 | 88,738,814 |
12 Mar 2024 | 0.008912 | 0.010006 | 0.008934 | 0.009376 | 0.009376 | 326,482,143 |
11 Mar 2024 | 0.007586 | 0.009446 | 0.007512 | 0.008912 | 0.008912 | 294,186,077 |
10 Mar 2024 | 0.007427 | 0.007596 | 0.007334 | 0.007586 | 0.007586 | 28,749,732 |
09 Mar 2024 | 0.007365 | 0.007499 | 0.007173 | 0.007427 | 0.007427 | 33,925,294 |
08 Mar 2024 | 0.007305 | 0.007396 | 0.007216 | 0.007364 | 0.007364 | 27,803,644 |
07 Mar 2024 | 0.006988 | 0.007360 | 0.006902 | 0.007305 | 0.007305 | 58,328,116 |
06 Mar 2024 | 0.007630 | 0.007630 | 0.006147 | 0.006988 | 0.006988 | 69,396,823 |
05 Mar 2024 | 0.007665 | 0.007741 | 0.007511 | 0.007630 | 0.007630 | 49,663,423 |
04 Mar 2024 | 0.007885 | 0.007885 | 0.007462 | 0.007665 | 0.007665 | 48,335,701 |
03 Mar 2024 | 0.007948 | 0.007954 | 0.007592 | 0.007888 | 0.007888 | 61,424,544 |
02 Mar 2024 | 0.007523 | 0.007952 | 0.007431 | 0.007947 | 0.007947 | 76,188,742 |
01 Mar 2024 | 0.007374 | 0.007644 | 0.007235 | 0.007528 | 0.007528 | 104,060,895 |
29 Feb 2024 | 0.007505 | 0.007746 | 0.007060 | 0.007374 | 0.007374 | 103,475,905 |
28 Feb 2024 | 0.007988 | 0.008001 | 0.007325 | 0.007504 | 0.007504 | 122,429,308 |
27 Feb 2024 | 0.007857 | 0.008123 | 0.007741 | 0.007987 | 0.007987 | 184,297,615 |
26 Feb 2024 | 0.009700 | 0.009700 | 0.007329 | 0.007856 | 0.007856 | 613,744,451 |
25 Feb 2024 | 0.016172 | 0.018096 | 0.008931 | 0.009700 | 0.009700 | 781,698,972 |
24 Feb 2024 | 0.013263 | 0.016193 | 0.013220 | 0.016188 | 0.016188 | 245,855,140 |
23 Feb 2024 | 0.012860 | 0.014246 | 0.012186 | 0.013298 | 0.013298 | 122,585,549 |
22 Feb 2024 | 0.011622 | 0.013745 | 0.011622 | 0.012845 | 0.012845 | 208,180,359 |
21 Feb 2024 | 0.010605 | 0.012075 | 0.010141 | 0.011612 | 0.011612 | 170,026,632 |
20 Feb 2024 | 0.011075 | 0.011171 | 0.010496 | 0.010605 | 0.010605 | 35,828,496 |
19 Feb 2024 | 0.011512 | 0.011914 | 0.010383 | 0.011075 | 0.011075 | 93,490,286 |
18 Feb 2024 | 0.010301 | 0.012319 | 0.010115 | 0.011524 | 0.011524 | 256,167,532 |
17 Feb 2024 | 0.008878 | 0.010498 | 0.008740 | 0.010300 | 0.010300 | 153,802,074 |
16 Feb 2024 | 0.007903 | 0.009354 | 0.007903 | 0.008911 | 0.008911 | 118,381,709 |
15 Feb 2024 | 0.007670 | 0.007943 | 0.007394 | 0.007904 | 0.007904 | 22,107,241 |
14 Feb 2024 | 0.007232 | 0.008209 | 0.007225 | 0.007670 | 0.007670 | 76,226,069 |
13 Feb 2024 | 0.007171 | 0.007359 | 0.006931 | 0.007232 | 0.007232 | 6,846,494 |
12 Feb 2024 | 0.007042 | 0.007227 | 0.007036 | 0.007168 | 0.007168 | 5,969,172 |
11 Feb 2024 | 0.006983 | 0.007294 | 0.006894 | 0.007042 | 0.007042 | 11,648,892 |
10 Feb 2024 | 0.006815 | 0.007016 | 0.006808 | 0.006984 | 0.006984 | 5,455,567 |
09 Feb 2024 | 0.006871 | 0.006877 | 0.006796 | 0.006815 | 0.006815 | 4,794,791 |
08 Feb 2024 | 0.006843 | 0.007001 | 0.006605 | 0.006873 | 0.006873 | 5,666,156 |
07 Feb 2024 | 0.006935 | 0.007033 | 0.006759 | 0.006845 | 0.006845 | 5,164,050 |
06 Feb 2024 | 0.006862 | 0.007143 | 0.006890 | 0.006936 | 0.006936 | 9,610,135 |
05 Feb 2024 | 0.006740 | 0.007171 | 0.006739 | 0.006861 | 0.006861 | 21,852,058 |
04 Feb 2024 | 0.006865 | 0.006886 | 0.006711 | 0.006740 | 0.006740 | 4,346,723 |
03 Feb 2024 | 0.006923 | 0.006945 | 0.006746 | 0.006865 | 0.006865 | 5,615,754 |
02 Feb 2024 | 0.006734 | 0.007211 | 0.006663 | 0.006925 | 0.006925 | 23,940,180 |
01 Feb 2024 | 0.006817 | 0.006908 | 0.006569 | 0.006738 | 0.006738 | 9,348,513 |
31 Jan 2024 | 0.007234 | 0.007234 | 0.006783 | 0.006810 | 0.006810 | 14,709,801 |
30 Jan 2024 | 0.006663 | 0.007329 | 0.006306 | 0.007234 | 0.007234 | 31,064,764 |
29 Jan 2024 | 0.006910 | 0.006921 | 0.006517 | 0.006663 | 0.006663 | 9,637,283 |
28 Jan 2024 | 0.006971 | 0.006978 | 0.006730 | 0.006909 | 0.006909 | 11,178,897 |
27 Jan 2024 | 0.007019 | 0.007256 | 0.006603 | 0.006971 | 0.006971 | 33,920,249 |
26 Jan 2024 | 0.008956 | 0.009449 | 0.006123 | 0.007020 | 0.007020 | 123,368,273 |
25 Jan 2024 | 0.010427 | 0.010739 | 0.008406 | 0.008957 | 0.008957 | 47,193,796 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |