Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 May 2024 | 0.032108 | 0.033157 | 0.031416 | 0.032705 | 0.032705 | 2,874,405 |
04 May 2024 | 0.030529 | 0.032109 | 0.030206 | 0.031777 | 0.031777 | 3,243,809 |
03 May 2024 | 0.030422 | 0.030917 | 0.029398 | 0.030529 | 0.030529 | 2,696,127 |
02 May 2024 | 0.030272 | 0.030518 | 0.028190 | 0.030422 | 0.030422 | 4,289,280 |
01 May 2024 | 0.031349 | 0.031668 | 0.029195 | 0.030272 | 0.030272 | 3,432,178 |
30 Apr 2024 | 0.032126 | 0.032407 | 0.030678 | 0.031349 | 0.031349 | 3,744,497 |
29 Apr 2024 | 0.033068 | 0.033456 | 0.031995 | 0.032126 | 0.032126 | 2,954,759 |
28 Apr 2024 | 0.033141 | 0.033297 | 0.031856 | 0.033068 | 0.033068 | 3,159,578 |
27 Apr 2024 | 0.032796 | 0.033457 | 0.032046 | 0.033141 | 0.033141 | 3,525,568 |
26 Apr 2024 | 0.033245 | 0.033518 | 0.031833 | 0.032796 | 0.032796 | 5,148,895 |
25 Apr 2024 | 0.034798 | 0.038300 | 0.032871 | 0.033244 | 0.033244 | 32,204,954 |
24 Apr 2024 | 0.034170 | 0.034819 | 0.033589 | 0.034798 | 0.034798 | 5,751,555 |
23 Apr 2024 | 0.032668 | 0.034506 | 0.032649 | 0.034170 | 0.034170 | 3,354,014 |
22 Apr 2024 | 0.033282 | 0.033497 | 0.032113 | 0.032668 | 0.032668 | 3,187,876 |
21 Apr 2024 | 0.030842 | 0.033589 | 0.030408 | 0.033282 | 0.033282 | 3,571,335 |
20 Apr 2024 | 0.030628 | 0.031772 | 0.028441 | 0.030842 | 0.030842 | 4,904,837 |
19 Apr 2024 | 0.029183 | 0.030887 | 0.028483 | 0.030628 | 0.030628 | 3,296,112 |
18 Apr 2024 | 0.029919 | 0.030335 | 0.028404 | 0.029183 | 0.029183 | 3,325,155 |
17 Apr 2024 | 0.029658 | 0.030481 | 0.028578 | 0.029919 | 0.029919 | 3,784,779 |
16 Apr 2024 | 0.031428 | 0.033534 | 0.028533 | 0.029664 | 0.029664 | 5,744,549 |
15 Apr 2024 | 0.029520 | 0.032322 | 0.028051 | 0.031428 | 0.031428 | 5,240,885 |
14 Apr 2024 | 0.033598 | 0.034181 | 0.026410 | 0.029520 | 0.029520 | 10,306,169 |
13 Apr 2024 | 0.038658 | 0.039563 | 0.031733 | 0.033598 | 0.033598 | 12,267,970 |
12 Apr 2024 | 0.037890 | 0.038706 | 0.037286 | 0.038655 | 0.038655 | 4,803,293 |
11 Apr 2024 | 0.037740 | 0.038743 | 0.035556 | 0.037890 | 0.037890 | 10,852,226 |
10 Apr 2024 | 0.038867 | 0.039018 | 0.036805 | 0.037738 | 0.037738 | 5,327,380 |
09 Apr 2024 | 0.037348 | 0.039663 | 0.036648 | 0.038867 | 0.038867 | 5,653,072 |
08 Apr 2024 | 0.035674 | 0.037554 | 0.035563 | 0.037348 | 0.037348 | 5,632,449 |
07 Apr 2024 | 0.035110 | 0.035951 | 0.034962 | 0.035675 | 0.035675 | 2,576,270 |
06 Apr 2024 | 0.035592 | 0.036585 | 0.033980 | 0.035110 | 0.035110 | 3,694,161 |
05 Apr 2024 | 0.034424 | 0.036861 | 0.033613 | 0.035592 | 0.035592 | 4,286,294 |
04 Apr 2024 | 0.034656 | 0.036063 | 0.033467 | 0.034424 | 0.034424 | 4,157,357 |
03 Apr 2024 | 0.037808 | 0.037809 | 0.034148 | 0.034656 | 0.034656 | 6,195,601 |
02 Apr 2024 | 0.040360 | 0.041504 | 0.036638 | 0.037808 | 0.037808 | 7,488,512 |
01 Apr 2024 | 0.039693 | 0.041491 | 0.039061 | 0.040360 | 0.040360 | 4,729,193 |
31 Mar 2024 | 0.041058 | 0.041062 | 0.039454 | 0.039693 | 0.039693 | 4,618,435 |
30 Mar 2024 | 0.041368 | 0.042588 | 0.039563 | 0.041062 | 0.041062 | 7,664,801 |
29 Mar 2024 | 0.039052 | 0.042507 | 0.038267 | 0.041368 | 0.041368 | 14,517,581 |
28 Mar 2024 | 0.040515 | 0.041881 | 0.038455 | 0.039052 | 0.039052 | 10,731,218 |
27 Mar 2024 | 0.038062 | 0.041229 | 0.037963 | 0.040515 | 0.040515 | 10,944,684 |
26 Mar 2024 | 0.036388 | 0.039413 | 0.036239 | 0.038062 | 0.038062 | 5,703,135 |
25 Mar 2024 | 0.034982 | 0.037885 | 0.034745 | 0.036389 | 0.036389 | 6,463,346 |
24 Mar 2024 | 0.034144 | 0.035550 | 0.033762 | 0.034983 | 0.034983 | 4,107,973 |
23 Mar 2024 | 0.035308 | 0.037641 | 0.033096 | 0.034144 | 0.034144 | 6,549,796 |
22 Mar 2024 | 0.034369 | 0.037415 | 0.034026 | 0.035307 | 0.035307 | 6,742,458 |
21 Mar 2024 | 0.031562 | 0.034551 | 0.030144 | 0.034369 | 0.034369 | 8,233,265 |
20 Mar 2024 | 0.034879 | 0.035840 | 0.030666 | 0.031562 | 0.031562 | 12,121,764 |
19 Mar 2024 | 0.036484 | 0.037661 | 0.033426 | 0.034879 | 0.034879 | 7,334,429 |
18 Mar 2024 | 0.035191 | 0.038452 | 0.032801 | 0.036484 | 0.036484 | 10,686,533 |
17 Mar 2024 | 0.038212 | 0.040614 | 0.034418 | 0.035191 | 0.035191 | 12,609,144 |
16 Mar 2024 | 0.041849 | 0.042173 | 0.035808 | 0.038212 | 0.038212 | 15,878,721 |
15 Mar 2024 | 0.043649 | 0.044585 | 0.039152 | 0.041849 | 0.041849 | 15,760,178 |
14 Mar 2024 | 0.042915 | 0.046009 | 0.041955 | 0.043649 | 0.043649 | 14,087,589 |
13 Mar 2024 | 0.043788 | 0.045228 | 0.039621 | 0.042915 | 0.042915 | 15,866,433 |
12 Mar 2024 | 0.041924 | 0.045826 | 0.038414 | 0.043788 | 0.043788 | 24,036,944 |
11 Mar 2024 | 0.040772 | 0.042767 | 0.038822 | 0.041894 | 0.041894 | 11,231,951 |
10 Mar 2024 | 0.039544 | 0.042114 | 0.038888 | 0.040772 | 0.040772 | 10,252,840 |
09 Mar 2024 | 0.040209 | 0.041095 | 0.037496 | 0.039544 | 0.039544 | 10,860,674 |
08 Mar 2024 | 0.037838 | 0.041721 | 0.037506 | 0.040209 | 0.040209 | 15,386,436 |
07 Mar 2024 | 0.036107 | 0.039501 | 0.035096 | 0.037838 | 0.037838 | 14,789,264 |
06 Mar 2024 | 0.040182 | 0.041717 | 0.031775 | 0.036103 | 0.036103 | 27,772,776 |
05 Mar 2024 | 0.038915 | 0.041377 | 0.037803 | 0.040167 | 0.040167 | 23,718,776 |
04 Mar 2024 | 0.040110 | 0.049004 | 0.036825 | 0.038918 | 0.038918 | 85,248,746 |
03 Mar 2024 | 0.037556 | 0.041431 | 0.036963 | 0.040094 | 0.040094 | 19,432,056 |
02 Mar 2024 | 0.035468 | 0.038825 | 0.035468 | 0.037557 | 0.037557 | 25,526,905 |
01 Mar 2024 | 0.034514 | 0.037386 | 0.034082 | 0.035507 | 0.035507 | 14,953,324 |
29 Feb 2024 | 0.034455 | 0.036434 | 0.032281 | 0.034522 | 0.034522 | 13,500,475 |
28 Feb 2024 | 0.034016 | 0.034497 | 0.033377 | 0.034440 | 0.034440 | 9,642,348 |
27 Feb 2024 | 0.033604 | 0.034297 | 0.032440 | 0.034016 | 0.034016 | 11,199,384 |
26 Feb 2024 | 0.034409 | 0.035081 | 0.033235 | 0.033597 | 0.033597 | 14,386,699 |
25 Feb 2024 | 0.033372 | 0.039250 | 0.033372 | 0.034402 | 0.034402 | 108,445,509 |
24 Feb 2024 | 0.032474 | 0.033616 | 0.032137 | 0.033372 | 0.033372 | 8,763,040 |
23 Feb 2024 | 0.032580 | 0.033181 | 0.031728 | 0.032473 | 0.032473 | 4,739,863 |
22 Feb 2024 | 0.033677 | 0.034033 | 0.031660 | 0.032577 | 0.032577 | 6,168,919 |
21 Feb 2024 | 0.034677 | 0.034903 | 0.032174 | 0.033675 | 0.033675 | 13,207,099 |
20 Feb 2024 | 0.032892 | 0.038166 | 0.032573 | 0.034677 | 0.034677 | 42,293,796 |
19 Feb 2024 | 0.032715 | 0.033456 | 0.032132 | 0.032892 | 0.032892 | 4,141,304 |
18 Feb 2024 | 0.032550 | 0.032774 | 0.031619 | 0.032705 | 0.032705 | 4,190,108 |
17 Feb 2024 | 0.032890 | 0.033968 | 0.031851 | 0.032550 | 0.032550 | 12,269,416 |
16 Feb 2024 | 0.032029 | 0.032947 | 0.031611 | 0.032871 | 0.032871 | 7,660,748 |
15 Feb 2024 | 0.031298 | 0.032097 | 0.030994 | 0.032033 | 0.032033 | 3,635,596 |
14 Feb 2024 | 0.031431 | 0.031544 | 0.030497 | 0.031299 | 0.031299 | 4,000,268 |
13 Feb 2024 | 0.031298 | 0.031989 | 0.030537 | 0.031427 | 0.031427 | 7,687,594 |
12 Feb 2024 | 0.030802 | 0.031403 | 0.030617 | 0.031252 | 0.031252 | 3,382,589 |
11 Feb 2024 | 0.031013 | 0.031108 | 0.030509 | 0.030798 | 0.030798 | 3,290,029 |
10 Feb 2024 | 0.030780 | 0.032117 | 0.030653 | 0.031013 | 0.031013 | 5,593,066 |
09 Feb 2024 | 0.029949 | 0.030804 | 0.029852 | 0.030766 | 0.030766 | 2,782,326 |
08 Feb 2024 | 0.029755 | 0.030045 | 0.028826 | 0.029951 | 0.029951 | 2,033,475 |
07 Feb 2024 | 0.029650 | 0.029960 | 0.029423 | 0.029760 | 0.029760 | 1,987,628 |
06 Feb 2024 | 0.030124 | 0.030691 | 0.029454 | 0.029636 | 0.029636 | 2,428,569 |
05 Feb 2024 | 0.030707 | 0.030783 | 0.030016 | 0.030124 | 0.030124 | 1,508,554 |
04 Feb 2024 | 0.030734 | 0.030988 | 0.030574 | 0.030701 | 0.030701 | 1,357,302 |
03 Feb 2024 | 0.030170 | 0.030799 | 0.030100 | 0.030726 | 0.030726 | 1,626,259 |
02 Feb 2024 | 0.029925 | 0.030346 | 0.029348 | 0.030162 | 0.030162 | 1,988,952 |
01 Feb 2024 | 0.030898 | 0.030968 | 0.029702 | 0.029934 | 0.029934 | 2,794,299 |
31 Jan 2024 | 0.031491 | 0.031819 | 0.030856 | 0.030893 | 0.030893 | 2,551,621 |
30 Jan 2024 | 0.030900 | 0.031575 | 0.030462 | 0.031491 | 0.031491 | 2,402,336 |
29 Jan 2024 | 0.031697 | 0.031853 | 0.030631 | 0.030909 | 0.030909 | 2,636,279 |
28 Jan 2024 | 0.032000 | 0.032777 | 0.031014 | 0.031689 | 0.031689 | 7,762,535 |
27 Jan 2024 | 0.029998 | 0.032007 | 0.029803 | 0.032007 | 0.032007 | 3,051,341 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |