Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.106006 | 0.110107 | 0.106006 | 0.109122 | 0.109122 | 44,071,604 |
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | 0.109505 | 0.112824 | 0.105681 | 0.105681 | 0.105681 | 20,017,685 |
05 May 2024 | 0.110045 | 0.111353 | 0.105802 | 0.109505 | 0.109505 | 14,660,654 |
04 May 2024 | 0.108267 | 0.111177 | 0.105733 | 0.110045 | 0.110045 | 22,131,861 |
03 May 2024 | 0.101151 | 0.108282 | 0.098125 | 0.108267 | 0.108267 | 29,593,051 |
02 May 2024 | 0.102835 | 0.103438 | 0.097683 | 0.101151 | 0.101151 | 16,929,431 |
01 May 2024 | 0.101642 | 0.103334 | 0.092396 | 0.102835 | 0.102835 | 25,564,148 |
30 Apr 2024 | 0.108522 | 0.111884 | 0.097215 | 0.101642 | 0.101642 | 31,488,213 |
29 Apr 2024 | 0.109813 | 0.116933 | 0.103831 | 0.108522 | 0.108522 | 36,485,179 |
28 Apr 2024 | 0.112017 | 0.115663 | 0.108521 | 0.109813 | 0.109813 | 34,347,231 |
27 Apr 2024 | 0.115586 | 0.117769 | 0.104295 | 0.112017 | 0.112017 | 47,200,659 |
26 Apr 2024 | 0.130310 | 0.133004 | 0.115018 | 0.115586 | 0.115586 | 95,427,575 |
25 Apr 2024 | 0.115581 | 0.130648 | 0.111708 | 0.130310 | 0.130310 | 107,376,619 |
24 Apr 2024 | 0.105501 | 0.124920 | 0.104064 | 0.115577 | 0.115577 | 160,103,034 |
23 Apr 2024 | 0.106928 | 0.123488 | 0.104638 | 0.105501 | 0.105501 | 157,206,794 |
22 Apr 2024 | 0.097663 | 0.111399 | 0.095970 | 0.106928 | 0.106928 | 67,467,269 |
21 Apr 2024 | 0.095047 | 0.101842 | 0.094016 | 0.097663 | 0.097663 | 40,450,293 |
20 Apr 2024 | 0.086348 | 0.095461 | 0.084777 | 0.095047 | 0.095047 | 16,559,769 |
19 Apr 2024 | 0.087334 | 0.088257 | 0.079401 | 0.086348 | 0.086348 | 23,312,187 |
18 Apr 2024 | 0.080540 | 0.088376 | 0.080522 | 0.087334 | 0.087334 | 35,182,592 |
17 Apr 2024 | 0.086009 | 0.086316 | 0.078903 | 0.080540 | 0.080540 | 15,658,258 |
16 Apr 2024 | 0.088610 | 0.090682 | 0.080960 | 0.086009 | 0.086009 | 23,795,878 |
15 Apr 2024 | 0.087112 | 0.094190 | 0.082780 | 0.088610 | 0.088610 | 43,157,274 |
14 Apr 2024 | 0.081015 | 0.092471 | 0.072503 | 0.087112 | 0.087112 | 33,548,382 |
13 Apr 2024 | 0.096976 | 0.097029 | 0.070877 | 0.081015 | 0.081015 | 39,061,257 |
12 Apr 2024 | 0.114007 | 0.116451 | 0.094554 | 0.096976 | 0.096976 | 66,288,086 |
11 Apr 2024 | 0.109970 | 0.125642 | 0.109954 | 0.114007 | 0.114007 | 200,147,008 |
10 Apr 2024 | 0.113735 | 0.113735 | 0.102558 | 0.109970 | 0.109970 | 117,696,747 |
09 Apr 2024 | 0.093981 | 0.125833 | 0.093829 | 0.113770 | 0.113770 | 461,254,812 |
08 Apr 2024 | 0.092244 | 0.094648 | 0.089168 | 0.093981 | 0.093981 | 21,583,236 |
07 Apr 2024 | 0.091321 | 0.095928 | 0.088552 | 0.092244 | 0.092244 | 42,372,842 |
06 Apr 2024 | 0.084086 | 0.102292 | 0.084086 | 0.091321 | 0.091321 | 198,550,212 |
05 Apr 2024 | 0.087640 | 0.087715 | 0.081518 | 0.084079 | 0.084079 | 9,083,975 |
04 Apr 2024 | 0.084558 | 0.089415 | 0.081354 | 0.087646 | 0.087646 | 15,811,779 |
03 Apr 2024 | 0.084349 | 0.086843 | 0.079590 | 0.084558 | 0.084558 | 14,608,409 |
02 Apr 2024 | 0.093060 | 0.093072 | 0.081554 | 0.084349 | 0.084349 | 28,500,725 |
01 Apr 2024 | 0.103655 | 0.107817 | 0.089449 | 0.093060 | 0.093060 | 118,857,924 |
31 Mar 2024 | 0.082884 | 0.144218 | 0.082663 | 0.103655 | 0.103655 | 147,191,071 |
30 Mar 2024 | 0.084052 | 0.084866 | 0.082543 | 0.082888 | 0.082888 | 5,695,557 |
29 Mar 2024 | 0.085278 | 0.085419 | 0.082476 | 0.084052 | 0.084052 | 7,618,199 |
28 Mar 2024 | 0.084758 | 0.086697 | 0.082990 | 0.085278 | 0.085278 | 13,550,497 |
27 Mar 2024 | 0.089700 | 0.089924 | 0.083097 | 0.084758 | 0.084758 | 14,809,195 |
26 Mar 2024 | 0.086898 | 0.093333 | 0.086544 | 0.089718 | 0.089718 | 18,341,289 |
25 Mar 2024 | 0.082624 | 0.088245 | 0.081178 | 0.086898 | 0.086898 | 11,709,046 |
24 Mar 2024 | 0.077619 | 0.082922 | 0.075772 | 0.082627 | 0.082627 | 9,535,032 |
23 Mar 2024 | 0.075707 | 0.078977 | 0.075350 | 0.077619 | 0.077619 | 7,051,711 |
22 Mar 2024 | 0.078079 | 0.079312 | 0.074257 | 0.075707 | 0.075707 | 10,523,453 |
21 Mar 2024 | 0.081206 | 0.081420 | 0.076208 | 0.078079 | 0.078079 | 11,987,605 |
20 Mar 2024 | 0.070688 | 0.081856 | 0.067928 | 0.081206 | 0.081206 | 21,048,793 |
19 Mar 2024 | 0.079887 | 0.082280 | 0.068592 | 0.070683 | 0.070683 | 32,477,429 |
18 Mar 2024 | 0.084258 | 0.084761 | 0.077949 | 0.079887 | 0.079887 | 19,362,999 |
17 Mar 2024 | 0.077191 | 0.085424 | 0.072058 | 0.084258 | 0.084258 | 38,742,825 |
16 Mar 2024 | 0.086567 | 0.087812 | 0.076889 | 0.077191 | 0.077191 | 19,780,889 |
15 Mar 2024 | 0.092068 | 0.100289 | 0.081843 | 0.086584 | 0.086584 | 36,302,839 |
14 Mar 2024 | 0.094999 | 0.105419 | 0.086845 | 0.092071 | 0.092071 | 39,939,613 |
13 Mar 2024 | 0.095344 | 0.095346 | 0.091430 | 0.094999 | 0.094999 | 17,891,646 |
12 Mar 2024 | 0.095163 | 0.098474 | 0.089253 | 0.095344 | 0.095344 | 31,164,492 |
11 Mar 2024 | 0.091247 | 0.098787 | 0.086678 | 0.095163 | 0.095163 | 71,957,500 |
10 Mar 2024 | 0.094590 | 0.094719 | 0.088360 | 0.091247 | 0.091247 | 22,971,443 |
09 Mar 2024 | 0.093982 | 0.096959 | 0.092019 | 0.094596 | 0.094596 | 31,938,771 |
08 Mar 2024 | 0.093026 | 0.098528 | 0.089042 | 0.093982 | 0.093982 | 56,561,572 |
07 Mar 2024 | 0.090217 | 0.093581 | 0.087891 | 0.093027 | 0.093027 | 33,336,109 |
06 Mar 2024 | 0.088227 | 0.093910 | 0.078166 | 0.090217 | 0.090217 | 64,060,224 |
05 Mar 2024 | 0.083392 | 0.102700 | 0.077627 | 0.088148 | 0.088148 | 279,843,645 |
04 Mar 2024 | 0.086868 | 0.087488 | 0.080555 | 0.083380 | 0.083380 | 74,752,460 |
03 Mar 2024 | 0.074885 | 0.095449 | 0.072473 | 0.087188 | 0.087188 | 197,907,639 |
02 Mar 2024 | 0.076136 | 0.076278 | 0.070959 | 0.074823 | 0.074823 | 36,903,747 |
01 Mar 2024 | 0.070986 | 0.085360 | 0.066972 | 0.076141 | 0.076141 | 171,029,531 |
29 Feb 2024 | 0.075820 | 0.080211 | 0.068649 | 0.071026 | 0.071026 | 165,977,958 |
28 Feb 2024 | 0.056218 | 0.081908 | 0.056205 | 0.075252 | 0.075252 | 480,154,189 |
27 Feb 2024 | 0.055760 | 0.066591 | 0.054553 | 0.056223 | 0.056223 | 165,589,200 |
26 Feb 2024 | 0.051014 | 0.055760 | 0.049068 | 0.055760 | 0.055760 | 40,125,490 |
25 Feb 2024 | 0.050867 | 0.051018 | 0.049330 | 0.051018 | 0.051018 | 7,830,513 |
24 Feb 2024 | 0.050386 | 0.052353 | 0.047103 | 0.050867 | 0.050867 | 25,726,554 |
23 Feb 2024 | 0.049627 | 0.053534 | 0.047415 | 0.050392 | 0.050392 | 21,471,300 |
22 Feb 2024 | 0.047894 | 0.052227 | 0.047846 | 0.049619 | 0.049619 | 27,922,243 |
21 Feb 2024 | 0.046447 | 0.052743 | 0.046447 | 0.047924 | 0.047924 | 61,919,202 |
20 Feb 2024 | 0.047022 | 0.047550 | 0.044718 | 0.046447 | 0.046447 | 8,280,444 |
19 Feb 2024 | 0.045335 | 0.048025 | 0.045020 | 0.047022 | 0.047022 | 10,531,490 |
18 Feb 2024 | 0.044750 | 0.045999 | 0.044028 | 0.045324 | 0.045324 | 4,553,573 |
17 Feb 2024 | 0.045292 | 0.045450 | 0.043364 | 0.044748 | 0.044748 | 5,781,674 |
16 Feb 2024 | 0.045276 | 0.045759 | 0.044481 | 0.045296 | 0.045296 | 6,978,224 |
15 Feb 2024 | 0.043408 | 0.047044 | 0.042888 | 0.045335 | 0.045335 | 29,448,159 |
14 Feb 2024 | 0.042805 | 0.043723 | 0.042472 | 0.043405 | 0.043405 | 4,496,800 |
13 Feb 2024 | 0.043641 | 0.043843 | 0.042214 | 0.042803 | 0.042803 | 3,604,208 |
12 Feb 2024 | 0.043051 | 0.043940 | 0.042112 | 0.043655 | 0.043655 | 3,256,177 |
11 Feb 2024 | 0.042675 | 0.044021 | 0.042371 | 0.043089 | 0.043089 | 3,176,192 |
10 Feb 2024 | 0.042467 | 0.042940 | 0.041895 | 0.042659 | 0.042659 | 2,477,738 |
09 Feb 2024 | 0.041277 | 0.042639 | 0.041273 | 0.042459 | 0.042459 | 3,240,619 |
08 Feb 2024 | 0.040951 | 0.041756 | 0.040806 | 0.041262 | 0.041262 | 2,931,056 |
07 Feb 2024 | 0.040592 | 0.041120 | 0.039738 | 0.040950 | 0.040950 | 3,730,997 |
06 Feb 2024 | 0.040470 | 0.041219 | 0.040066 | 0.040591 | 0.040591 | 3,064,072 |
05 Feb 2024 | 0.040678 | 0.041172 | 0.040177 | 0.040475 | 0.040475 | 2,336,915 |
04 Feb 2024 | 0.041937 | 0.042037 | 0.040635 | 0.040678 | 0.040678 | 1,944,544 |
03 Feb 2024 | 0.041959 | 0.042202 | 0.041577 | 0.041941 | 0.041941 | 2,126,612 |
02 Feb 2024 | 0.041101 | 0.042536 | 0.040971 | 0.041955 | 0.041955 | 3,096,412 |
01 Feb 2024 | 0.040808 | 0.041757 | 0.039702 | 0.041102 | 0.041102 | 4,184,876 |
31 Jan 2024 | 0.042450 | 0.042535 | 0.040580 | 0.040793 | 0.040793 | 3,367,275 |
30 Jan 2024 | 0.043440 | 0.043489 | 0.042376 | 0.042436 | 0.042436 | 3,043,257 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |