Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Apr 2024 | 0.032794 | 0.033282 | 0.032429 | 0.033282 | 0.033282 | 60,698,476 |
19 Apr 2024 | 0.030501 | 0.032272 | 0.029711 | 0.031916 | 0.031916 | 59,231,107 |
18 Apr 2024 | 0.032099 | 0.032903 | 0.029811 | 0.030501 | 0.030501 | 69,708,216 |
17 Apr 2024 | 0.033221 | 0.033232 | 0.030618 | 0.032099 | 0.032099 | 92,845,953 |
16 Apr 2024 | 0.034490 | 0.037861 | 0.032280 | 0.033221 | 0.033221 | 164,105,981 |
15 Apr 2024 | 0.032360 | 0.034918 | 0.030271 | 0.034490 | 0.034490 | 121,596,111 |
14 Apr 2024 | 0.034545 | 0.037729 | 0.028623 | 0.032360 | 0.032360 | 217,063,481 |
13 Apr 2024 | 0.038386 | 0.040948 | 0.032940 | 0.034545 | 0.034545 | 237,908,749 |
12 Apr 2024 | 0.037092 | 0.039161 | 0.036309 | 0.038386 | 0.038386 | 125,792,861 |
11 Apr 2024 | 0.034358 | 0.037128 | 0.033516 | 0.037092 | 0.037092 | 86,494,459 |
10 Apr 2024 | 0.036953 | 0.037099 | 0.034230 | 0.034357 | 0.034357 | 67,682,418 |
09 Apr 2024 | 0.033669 | 0.037657 | 0.032827 | 0.036953 | 0.036953 | 126,725,816 |
08 Apr 2024 | 0.032861 | 0.034295 | 0.032860 | 0.033669 | 0.033669 | 41,211,235 |
07 Apr 2024 | 0.031950 | 0.033208 | 0.031767 | 0.032861 | 0.032861 | 34,323,471 |
06 Apr 2024 | 0.033047 | 0.033258 | 0.031017 | 0.031950 | 0.031950 | 49,625,086 |
05 Apr 2024 | 0.032336 | 0.033922 | 0.031478 | 0.033047 | 0.033047 | 48,048,934 |
04 Apr 2024 | 0.032610 | 0.034206 | 0.031617 | 0.032336 | 0.032336 | 55,442,758 |
03 Apr 2024 | 0.035410 | 0.035410 | 0.031989 | 0.032610 | 0.032610 | 65,779,952 |
02 Apr 2024 | 0.036530 | 0.037579 | 0.034390 | 0.035410 | 0.035410 | 79,629,773 |
01 Apr 2024 | 0.035580 | 0.036951 | 0.035317 | 0.036530 | 0.036530 | 52,618,376 |
31 Mar 2024 | 0.037295 | 0.037295 | 0.035378 | 0.035580 | 0.035580 | 51,316,138 |
30 Mar 2024 | 0.036996 | 0.037550 | 0.035758 | 0.037295 | 0.037295 | 74,916,272 |
29 Mar 2024 | 0.035138 | 0.037951 | 0.033987 | 0.036996 | 0.036996 | 87,607,510 |
28 Mar 2024 | 0.035624 | 0.036616 | 0.034119 | 0.035138 | 0.035138 | 95,717,890 |
27 Mar 2024 | 0.035419 | 0.036422 | 0.034592 | 0.035624 | 0.035624 | 67,527,444 |
26 Mar 2024 | 0.033782 | 0.035691 | 0.033605 | 0.035419 | 0.035419 | 63,074,138 |
25 Mar 2024 | 0.032605 | 0.033927 | 0.032474 | 0.033782 | 0.033782 | 42,618,619 |
24 Mar 2024 | 0.032008 | 0.033339 | 0.031666 | 0.032605 | 0.032605 | 38,977,997 |
23 Mar 2024 | 0.032836 | 0.033540 | 0.031217 | 0.032008 | 0.032008 | 57,489,686 |
22 Mar 2024 | 0.033156 | 0.033437 | 0.032004 | 0.032836 | 0.032836 | 59,468,497 |
21 Mar 2024 | 0.029830 | 0.033247 | 0.028921 | 0.033156 | 0.033156 | 76,424,859 |
20 Mar 2024 | 0.032035 | 0.032260 | 0.028948 | 0.029831 | 0.029831 | 101,892,608 |
19 Mar 2024 | 0.033055 | 0.033238 | 0.030704 | 0.032035 | 0.032035 | 70,863,863 |
18 Mar 2024 | 0.031789 | 0.033679 | 0.030186 | 0.033055 | 0.033055 | 73,168,256 |
17 Mar 2024 | 0.034998 | 0.035502 | 0.031054 | 0.031789 | 0.031789 | 73,964,168 |
16 Mar 2024 | 0.037089 | 0.037410 | 0.032737 | 0.034998 | 0.034998 | 105,738,029 |
15 Mar 2024 | 0.038419 | 0.038551 | 0.035357 | 0.037089 | 0.037089 | 94,412,625 |
14 Mar 2024 | 0.038080 | 0.039144 | 0.037438 | 0.038419 | 0.038419 | 89,362,381 |
13 Mar 2024 | 0.039272 | 0.039959 | 0.036413 | 0.038080 | 0.038080 | 101,337,439 |
12 Mar 2024 | 0.037329 | 0.039423 | 0.035959 | 0.039272 | 0.039272 | 106,952,676 |
11 Mar 2024 | 0.038417 | 0.038666 | 0.036585 | 0.037329 | 0.037329 | 73,105,402 |
10 Mar 2024 | 0.036883 | 0.039315 | 0.036743 | 0.038417 | 0.038417 | 96,841,823 |
09 Mar 2024 | 0.037804 | 0.038015 | 0.035498 | 0.036883 | 0.036883 | 77,457,193 |
08 Mar 2024 | 0.036872 | 0.037965 | 0.036329 | 0.037805 | 0.037805 | 87,376,475 |
07 Mar 2024 | 0.034945 | 0.037234 | 0.033746 | 0.036872 | 0.036872 | 102,415,082 |
06 Mar 2024 | 0.039018 | 0.039266 | 0.031440 | 0.034951 | 0.034951 | 183,537,111 |
05 Mar 2024 | 0.038740 | 0.041515 | 0.037957 | 0.039015 | 0.039015 | 150,830,866 |
04 Mar 2024 | 0.040617 | 0.040617 | 0.037118 | 0.038727 | 0.038727 | 91,137,562 |
03 Mar 2024 | 0.038626 | 0.040618 | 0.038399 | 0.040618 | 0.040618 | 103,524,115 |
02 Mar 2024 | 0.037787 | 0.038680 | 0.037720 | 0.038623 | 0.038623 | 71,531,591 |
01 Mar 2024 | 0.038454 | 0.039656 | 0.036732 | 0.037791 | 0.037791 | 129,816,248 |
29 Feb 2024 | 0.038579 | 0.043378 | 0.036280 | 0.038464 | 0.038464 | 257,849,430 |
28 Feb 2024 | 0.039910 | 0.040761 | 0.037754 | 0.038580 | 0.038580 | 130,564,138 |
27 Feb 2024 | 0.035498 | 0.040523 | 0.035498 | 0.039913 | 0.039913 | 218,681,207 |
26 Feb 2024 | 0.035073 | 0.036149 | 0.034813 | 0.035494 | 0.035494 | 54,556,215 |
25 Feb 2024 | 0.034377 | 0.035418 | 0.033414 | 0.035073 | 0.035073 | 50,402,315 |
24 Feb 2024 | 0.035455 | 0.036649 | 0.034082 | 0.034375 | 0.034375 | 77,338,443 |
23 Feb 2024 | 0.034345 | 0.036843 | 0.032929 | 0.035461 | 0.035461 | 105,563,313 |
22 Feb 2024 | 0.035136 | 0.035381 | 0.032649 | 0.034339 | 0.034339 | 61,781,104 |
21 Feb 2024 | 0.035575 | 0.035854 | 0.033131 | 0.035137 | 0.035137 | 84,602,978 |
20 Feb 2024 | 0.036128 | 0.037984 | 0.035439 | 0.035575 | 0.035575 | 106,526,593 |
19 Feb 2024 | 0.036059 | 0.036487 | 0.034679 | 0.036150 | 0.036150 | 105,202,559 |
18 Feb 2024 | 0.036809 | 0.037708 | 0.034392 | 0.036057 | 0.036057 | 186,008,625 |
17 Feb 2024 | 0.036312 | 0.040698 | 0.035132 | 0.036816 | 0.036816 | 474,843,925 |
16 Feb 2024 | 0.028555 | 0.038430 | 0.028237 | 0.036288 | 0.036288 | 552,519,125 |
15 Feb 2024 | 0.025930 | 0.028731 | 0.025509 | 0.028557 | 0.028557 | 87,469,831 |
14 Feb 2024 | 0.024972 | 0.026033 | 0.024618 | 0.025933 | 0.025933 | 40,770,852 |
13 Feb 2024 | 0.023918 | 0.025127 | 0.023525 | 0.024980 | 0.024980 | 35,083,521 |
12 Feb 2024 | 0.023521 | 0.024472 | 0.023474 | 0.023914 | 0.023914 | 31,326,274 |
11 Feb 2024 | 0.023570 | 0.023829 | 0.023088 | 0.023522 | 0.023522 | 24,267,489 |
10 Feb 2024 | 0.022884 | 0.023694 | 0.022879 | 0.023570 | 0.023570 | 29,873,821 |
09 Feb 2024 | 0.022764 | 0.023168 | 0.022733 | 0.022883 | 0.022883 | 26,483,178 |
08 Feb 2024 | 0.022204 | 0.022819 | 0.021922 | 0.022765 | 0.022765 | 22,299,484 |
07 Feb 2024 | 0.022165 | 0.022462 | 0.022090 | 0.022202 | 0.022202 | 21,163,563 |
06 Feb 2024 | 0.021909 | 0.022507 | 0.021592 | 0.022165 | 0.022165 | 22,176,978 |
05 Feb 2024 | 0.022591 | 0.022721 | 0.021866 | 0.021909 | 0.021909 | 20,867,321 |
04 Feb 2024 | 0.023208 | 0.023389 | 0.022577 | 0.022591 | 0.022591 | 20,640,359 |
03 Feb 2024 | 0.022325 | 0.023216 | 0.022261 | 0.023207 | 0.023207 | 24,062,505 |
02 Feb 2024 | 0.022245 | 0.022329 | 0.021705 | 0.022319 | 0.022319 | 23,112,803 |
01 Feb 2024 | 0.022510 | 0.022613 | 0.021912 | 0.022245 | 0.022245 | 26,701,041 |
31 Jan 2024 | 0.022852 | 0.023476 | 0.022443 | 0.022510 | 0.022510 | 29,773,024 |
30 Jan 2024 | 0.022058 | 0.022909 | 0.021871 | 0.022852 | 0.022852 | 26,209,570 |
29 Jan 2024 | 0.022268 | 0.022719 | 0.022022 | 0.022057 | 0.022057 | 28,072,965 |
28 Jan 2024 | 0.022041 | 0.022344 | 0.021713 | 0.022269 | 0.022269 | 22,039,948 |
27 Jan 2024 | 0.021302 | 0.022097 | 0.021091 | 0.022040 | 0.022040 | 30,126,264 |
26 Jan 2024 | 0.021382 | 0.021443 | 0.020830 | 0.021306 | 0.021306 | 24,710,389 |
25 Jan 2024 | 0.020926 | 0.021444 | 0.020881 | 0.021388 | 0.021388 | 27,839,116 |
24 Jan 2024 | 0.020523 | 0.020952 | 0.019740 | 0.020923 | 0.020923 | 39,715,237 |
23 Jan 2024 | 0.022015 | 0.022109 | 0.020513 | 0.020523 | 0.020523 | 31,482,430 |
22 Jan 2024 | 0.022406 | 0.022569 | 0.022010 | 0.022010 | 0.022010 | 20,997,050 |
21 Jan 2024 | 0.022435 | 0.022552 | 0.022084 | 0.022404 | 0.022404 | 22,209,960 |
20 Jan 2024 | 0.022394 | 0.022684 | 0.021249 | 0.022435 | 0.022435 | 32,873,388 |
19 Jan 2024 | 0.023711 | 0.023839 | 0.022095 | 0.022394 | 0.022394 | 32,399,033 |
18 Jan 2024 | 0.024113 | 0.024287 | 0.023198 | 0.023713 | 0.023713 | 28,365,318 |
17 Jan 2024 | 0.023773 | 0.024281 | 0.023606 | 0.024115 | 0.024115 | 33,118,836 |
16 Jan 2024 | 0.023066 | 0.024144 | 0.023046 | 0.023772 | 0.023772 | 28,975,713 |
15 Jan 2024 | 0.024318 | 0.024318 | 0.023057 | 0.023071 | 0.023071 | 30,127,345 |
14 Jan 2024 | 0.024181 | 0.024685 | 0.023667 | 0.024318 | 0.024318 | 28,557,281 |
13 Jan 2024 | 0.025891 | 0.026161 | 0.023577 | 0.024186 | 0.024186 | 46,288,769 |
12 Jan 2024 | 0.025588 | 0.026956 | 0.024844 | 0.025893 | 0.025893 | 54,693,266 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |