Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Apr 2024 | 0.092533 | 0.093985 | 0.084428 | 0.085292 | 0.085292 | 56,855,568 |
26 Apr 2024 | 0.092767 | 0.104447 | 0.089614 | 0.104188 | 0.104188 | 85,852,117 |
25 Apr 2024 | 0.084711 | 0.100536 | 0.083569 | 0.092764 | 0.092764 | 128,501,577 |
24 Apr 2024 | 0.086583 | 0.099690 | 0.084048 | 0.084711 | 0.084711 | 126,226,995 |
23 Apr 2024 | 0.078915 | 0.090183 | 0.077542 | 0.086583 | 0.086583 | 54,630,879 |
22 Apr 2024 | 0.076843 | 0.082336 | 0.076009 | 0.078915 | 0.078915 | 32,684,848 |
21 Apr 2024 | 0.069810 | 0.077178 | 0.068540 | 0.076843 | 0.076843 | 13,388,126 |
20 Apr 2024 | 0.070234 | 0.071353 | 0.064044 | 0.069810 | 0.069810 | 18,847,273 |
19 Apr 2024 | 0.064674 | 0.071067 | 0.064659 | 0.070234 | 0.070234 | 28,293,665 |
18 Apr 2024 | 0.069191 | 0.069438 | 0.063452 | 0.064674 | 0.064674 | 12,573,503 |
17 Apr 2024 | 0.071193 | 0.072857 | 0.065106 | 0.069191 | 0.069191 | 19,142,903 |
16 Apr 2024 | 0.069915 | 0.075606 | 0.066540 | 0.071193 | 0.071193 | 34,674,324 |
15 Apr 2024 | 0.065036 | 0.074232 | 0.058202 | 0.069915 | 0.069915 | 26,925,394 |
14 Apr 2024 | 0.077849 | 0.077891 | 0.056897 | 0.065036 | 0.065036 | 31,356,892 |
13 Apr 2024 | 0.090809 | 0.092805 | 0.075973 | 0.077849 | 0.077849 | 53,213,557 |
12 Apr 2024 | 0.087720 | 0.100148 | 0.087707 | 0.090809 | 0.090809 | 159,421,295 |
11 Apr 2024 | 0.089717 | 0.089718 | 0.080734 | 0.087720 | 0.087720 | 93,883,164 |
10 Apr 2024 | 0.074249 | 0.099148 | 0.074135 | 0.089745 | 0.089745 | 363,851,634 |
09 Apr 2024 | 0.073066 | 0.074787 | 0.070571 | 0.074249 | 0.074249 | 17,051,728 |
08 Apr 2024 | 0.072259 | 0.075905 | 0.070068 | 0.073066 | 0.073066 | 33,563,358 |
07 Apr 2024 | 0.066535 | 0.080940 | 0.066535 | 0.072259 | 0.072259 | 157,105,635 |
06 Apr 2024 | 0.069340 | 0.069399 | 0.064494 | 0.066529 | 0.066529 | 7,187,822 |
05 Apr 2024 | 0.066838 | 0.070634 | 0.064289 | 0.069345 | 0.069345 | 12,510,153 |
04 Apr 2024 | 0.067071 | 0.069096 | 0.063307 | 0.066838 | 0.066838 | 11,546,983 |
03 Apr 2024 | 0.074175 | 0.074184 | 0.064939 | 0.067071 | 0.067071 | 22,662,608 |
02 Apr 2024 | 0.082020 | 0.085314 | 0.071290 | 0.074175 | 0.074175 | 94,737,372 |
01 Apr 2024 | 0.065646 | 0.114164 | 0.065470 | 0.082020 | 0.082020 | 116,469,351 |
31 Mar 2024 | 0.066573 | 0.067229 | 0.065375 | 0.065648 | 0.065648 | 4,510,973 |
30 Mar 2024 | 0.067567 | 0.067626 | 0.065275 | 0.066573 | 0.066573 | 6,033,995 |
29 Mar 2024 | 0.067179 | 0.068735 | 0.065715 | 0.067567 | 0.067567 | 10,736,262 |
28 Mar 2024 | 0.071033 | 0.071256 | 0.065778 | 0.067179 | 0.067179 | 11,737,724 |
27 Mar 2024 | 0.068768 | 0.073722 | 0.068494 | 0.071048 | 0.071048 | 14,524,467 |
26 Mar 2024 | 0.065587 | 0.069832 | 0.064413 | 0.068768 | 0.068768 | 9,266,153 |
25 Mar 2024 | 0.061597 | 0.065840 | 0.060132 | 0.065589 | 0.065589 | 7,568,956 |
24 Mar 2024 | 0.060080 | 0.062675 | 0.059797 | 0.061597 | 0.061597 | 5,596,153 |
23 Mar 2024 | 0.061672 | 0.062939 | 0.058904 | 0.060080 | 0.060080 | 8,351,286 |
22 Mar 2024 | 0.063452 | 0.063620 | 0.060193 | 0.061672 | 0.061672 | 9,468,686 |
21 Mar 2024 | 0.055584 | 0.064070 | 0.053409 | 0.063452 | 0.063452 | 16,446,938 |
20 Mar 2024 | 0.062772 | 0.064660 | 0.054065 | 0.055580 | 0.055580 | 25,537,879 |
19 Mar 2024 | 0.066183 | 0.066578 | 0.061254 | 0.062772 | 0.062772 | 15,214,708 |
18 Mar 2024 | 0.060632 | 0.067077 | 0.056601 | 0.066183 | 0.066183 | 30,431,676 |
17 Mar 2024 | 0.067987 | 0.068975 | 0.060395 | 0.060632 | 0.060632 | 15,537,572 |
16 Mar 2024 | 0.072237 | 0.078740 | 0.064188 | 0.068000 | 0.068000 | 28,510,834 |
15 Mar 2024 | 0.074210 | 0.082358 | 0.068132 | 0.072239 | 0.072239 | 31,336,940 |
14 Mar 2024 | 0.074516 | 0.074518 | 0.071417 | 0.074210 | 0.074210 | 13,976,435 |
13 Mar 2024 | 0.074240 | 0.076820 | 0.069834 | 0.074517 | 0.074517 | 24,356,671 |
12 Mar 2024 | 0.070978 | 0.077053 | 0.067407 | 0.074240 | 0.074240 | 56,136,564 |
11 Mar 2024 | 0.073565 | 0.073666 | 0.068720 | 0.070978 | 0.070978 | 17,868,820 |
10 Mar 2024 | 0.073092 | 0.075407 | 0.071566 | 0.073570 | 0.073570 | 24,839,613 |
09 Mar 2024 | 0.072603 | 0.076925 | 0.069229 | 0.073092 | 0.073092 | 43,989,405 |
08 Mar 2024 | 0.070837 | 0.073039 | 0.069028 | 0.072603 | 0.072603 | 26,017,233 |
07 Mar 2024 | 0.069445 | 0.073806 | 0.061547 | 0.070837 | 0.070837 | 50,299,127 |
06 Mar 2024 | 0.065717 | 0.081036 | 0.061113 | 0.069383 | 0.069383 | 220,267,731 |
05 Mar 2024 | 0.068613 | 0.069074 | 0.063474 | 0.065708 | 0.065708 | 58,908,377 |
04 Mar 2024 | 0.059165 | 0.075412 | 0.057259 | 0.068866 | 0.068866 | 156,317,942 |
03 Mar 2024 | 0.060153 | 0.060266 | 0.056063 | 0.059116 | 0.059116 | 29,156,801 |
02 Mar 2024 | 0.056219 | 0.067620 | 0.053039 | 0.060158 | 0.060158 | 135,126,498 |
01 Mar 2024 | 0.059883 | 0.063327 | 0.054379 | 0.056250 | 0.056250 | 131,449,564 |
29 Feb 2024 | 0.044333 | 0.064803 | 0.044323 | 0.059435 | 0.059435 | 379,231,060 |
28 Feb 2024 | 0.043962 | 0.052508 | 0.043016 | 0.044337 | 0.044337 | 130,582,650 |
27 Feb 2024 | 0.040263 | 0.043962 | 0.038699 | 0.043962 | 0.043962 | 31,635,177 |
26 Feb 2024 | 0.040119 | 0.040266 | 0.038907 | 0.040266 | 0.040266 | 6,180,216 |
25 Feb 2024 | 0.039737 | 0.041291 | 0.037150 | 0.040119 | 0.040119 | 20,290,687 |
24 Feb 2024 | 0.039195 | 0.042295 | 0.037409 | 0.039741 | 0.039741 | 16,933,212 |
23 Feb 2024 | 0.037897 | 0.041310 | 0.037858 | 0.039188 | 0.039188 | 22,052,513 |
22 Feb 2024 | 0.036789 | 0.041748 | 0.036789 | 0.037920 | 0.037920 | 48,993,754 |
21 Feb 2024 | 0.037356 | 0.037626 | 0.035402 | 0.036789 | 0.036789 | 6,558,732 |
20 Feb 2024 | 0.035950 | 0.038130 | 0.035688 | 0.037356 | 0.037356 | 8,366,447 |
19 Feb 2024 | 0.035510 | 0.036494 | 0.034937 | 0.035941 | 0.035941 | 3,610,911 |
18 Feb 2024 | 0.035941 | 0.036066 | 0.034410 | 0.035509 | 0.035509 | 4,587,903 |
17 Feb 2024 | 0.035937 | 0.036370 | 0.035304 | 0.035943 | 0.035943 | 5,537,395 |
16 Feb 2024 | 0.034541 | 0.037474 | 0.034138 | 0.035984 | 0.035984 | 23,373,770 |
15 Feb 2024 | 0.033998 | 0.034867 | 0.033692 | 0.034538 | 0.034538 | 3,578,203 |
14 Feb 2024 | 0.034561 | 0.034720 | 0.033536 | 0.033997 | 0.033997 | 2,862,674 |
13 Feb 2024 | 0.034068 | 0.034796 | 0.033379 | 0.034571 | 0.034571 | 2,578,661 |
12 Feb 2024 | 0.033791 | 0.034840 | 0.033550 | 0.034098 | 0.034098 | 2,513,464 |
11 Feb 2024 | 0.033626 | 0.034001 | 0.033174 | 0.033779 | 0.033779 | 1,961,942 |
10 Feb 2024 | 0.032705 | 0.033742 | 0.032712 | 0.033621 | 0.033621 | 2,566,013 |
09 Feb 2024 | 0.032432 | 0.033076 | 0.032316 | 0.032694 | 0.032694 | 2,322,387 |
08 Feb 2024 | 0.032208 | 0.032639 | 0.031440 | 0.032432 | 0.032432 | 2,954,845 |
07 Feb 2024 | 0.032289 | 0.032852 | 0.031883 | 0.032207 | 0.032207 | 2,431,188 |
06 Feb 2024 | 0.032230 | 0.032635 | 0.031881 | 0.032293 | 0.032293 | 1,864,508 |
05 Feb 2024 | 0.033196 | 0.033276 | 0.032190 | 0.032230 | 0.032230 | 1,540,686 |
04 Feb 2024 | 0.033214 | 0.033406 | 0.032911 | 0.033199 | 0.033199 | 1,683,379 |
03 Feb 2024 | 0.032245 | 0.033359 | 0.032131 | 0.033211 | 0.033211 | 2,451,052 |
02 Feb 2024 | 0.032185 | 0.032931 | 0.031311 | 0.032246 | 0.032246 | 3,283,215 |
01 Feb 2024 | 0.033441 | 0.033499 | 0.031863 | 0.032173 | 0.032173 | 2,655,689 |
31 Jan 2024 | 0.034171 | 0.034209 | 0.033377 | 0.033430 | 0.033430 | 2,397,399 |
30 Jan 2024 | 0.033647 | 0.034608 | 0.033102 | 0.034171 | 0.034171 | 2,669,048 |
29 Jan 2024 | 0.034001 | 0.034475 | 0.033378 | 0.033644 | 0.033644 | 3,803,943 |
28 Jan 2024 | 0.033824 | 0.034023 | 0.033274 | 0.034001 | 0.034001 | 1,824,390 |
27 Jan 2024 | 0.032905 | 0.033917 | 0.032586 | 0.033824 | 0.033824 | 2,525,133 |
26 Jan 2024 | 0.033302 | 0.033313 | 0.032415 | 0.032904 | 0.032904 | 2,903,026 |
25 Jan 2024 | 0.032109 | 0.034027 | 0.031649 | 0.033302 | 0.033302 | 7,307,185 |
24 Jan 2024 | 0.032441 | 0.033066 | 0.030914 | 0.032109 | 0.032109 | 4,819,597 |
23 Jan 2024 | 0.034507 | 0.034781 | 0.032429 | 0.032441 | 0.032441 | 3,958,328 |
22 Jan 2024 | 0.034767 | 0.035015 | 0.034395 | 0.034505 | 0.034505 | 2,425,093 |
21 Jan 2024 | 0.035678 | 0.035743 | 0.034174 | 0.034767 | 0.034767 | 2,096,369 |
20 Jan 2024 | 0.034373 | 0.035762 | 0.033298 | 0.035637 | 0.035637 | 7,184,184 |
19 Jan 2024 | 0.036858 | 0.036903 | 0.033964 | 0.034373 | 0.034373 | 6,611,434 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |