Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2024 | 0.050562 | 0.051469 | 0.048920 | 0.048931 | 0.048931 | 2,581,009 |
18 May 2024 | 0.049599 | 0.051737 | 0.049002 | 0.051154 | 0.051154 | 2,947,822 |
17 May 2024 | 0.049787 | 0.050715 | 0.048532 | 0.049599 | 0.049599 | 3,418,768 |
16 May 2024 | 0.047135 | 0.050653 | 0.046888 | 0.049786 | 0.049786 | 5,347,130 |
15 May 2024 | 0.048166 | 0.049989 | 0.047027 | 0.047135 | 0.047135 | 6,510,065 |
14 May 2024 | 0.048153 | 0.049757 | 0.046019 | 0.048166 | 0.048166 | 4,445,854 |
13 May 2024 | 0.048645 | 0.049234 | 0.047879 | 0.048153 | 0.048153 | 2,421,904 |
12 May 2024 | 0.049502 | 0.050175 | 0.048606 | 0.048645 | 0.048645 | 2,990,323 |
11 May 2024 | 0.052038 | 0.052459 | 0.049069 | 0.049502 | 0.049502 | 4,624,204 |
10 May 2024 | 0.050807 | 0.052293 | 0.049871 | 0.052037 | 0.052037 | 3,898,910 |
09 May 2024 | 0.050906 | 0.052132 | 0.050074 | 0.050807 | 0.050807 | 4,390,577 |
08 May 2024 | 0.051964 | 0.053003 | 0.050905 | 0.050906 | 0.050906 | 3,633,680 |
07 May 2024 | 0.052790 | 0.054164 | 0.051808 | 0.051964 | 0.051964 | 5,301,033 |
06 May 2024 | 0.052145 | 0.053350 | 0.051156 | 0.052790 | 0.052790 | 4,440,022 |
05 May 2024 | 0.052305 | 0.053651 | 0.051740 | 0.052145 | 0.052145 | 5,271,479 |
04 May 2024 | 0.050125 | 0.053066 | 0.049381 | 0.052305 | 0.052305 | 4,496,188 |
03 May 2024 | 0.050126 | 0.050657 | 0.048281 | 0.050125 | 0.050125 | 4,110,747 |
02 May 2024 | 0.050222 | 0.051274 | 0.047008 | 0.050126 | 0.050126 | 7,005,926 |
01 May 2024 | 0.053352 | 0.053958 | 0.048608 | 0.050222 | 0.050222 | 6,668,600 |
30 Apr 2024 | 0.053567 | 0.053693 | 0.051294 | 0.053352 | 0.053352 | 6,474,984 |
29 Apr 2024 | 0.055405 | 0.056160 | 0.053398 | 0.053567 | 0.053567 | 6,412,165 |
28 Apr 2024 | 0.054986 | 0.055712 | 0.053231 | 0.055405 | 0.055405 | 7,436,037 |
27 Apr 2024 | 0.056222 | 0.056281 | 0.054354 | 0.054986 | 0.054986 | 5,819,748 |
26 Apr 2024 | 0.057457 | 0.057488 | 0.054653 | 0.056222 | 0.056222 | 7,675,711 |
25 Apr 2024 | 0.060742 | 0.063225 | 0.056646 | 0.057455 | 0.057455 | 11,929,491 |
24 Apr 2024 | 0.060205 | 0.060905 | 0.058742 | 0.060742 | 0.060742 | 7,478,895 |
23 Apr 2024 | 0.058896 | 0.060659 | 0.058114 | 0.060205 | 0.060205 | 9,416,554 |
22 Apr 2024 | 0.057885 | 0.061890 | 0.056940 | 0.058896 | 0.058896 | 33,484,253 |
21 Apr 2024 | 0.053902 | 0.058237 | 0.053079 | 0.057885 | 0.057885 | 6,226,895 |
20 Apr 2024 | 0.052743 | 0.055181 | 0.048733 | 0.053902 | 0.053902 | 10,400,177 |
19 Apr 2024 | 0.051078 | 0.053087 | 0.049450 | 0.052743 | 0.052743 | 7,326,249 |
18 Apr 2024 | 0.053418 | 0.053904 | 0.050023 | 0.051078 | 0.051078 | 7,295,099 |
17 Apr 2024 | 0.053266 | 0.054029 | 0.050637 | 0.053418 | 0.053418 | 8,106,526 |
16 Apr 2024 | 0.055063 | 0.057550 | 0.051153 | 0.053266 | 0.053266 | 12,603,517 |
15 Apr 2024 | 0.052056 | 0.055606 | 0.049127 | 0.055063 | 0.055063 | 17,254,114 |
14 Apr 2024 | 0.060369 | 0.060774 | 0.046090 | 0.052056 | 0.052056 | 18,708,557 |
13 Apr 2024 | 0.068734 | 0.072837 | 0.054277 | 0.060374 | 0.060374 | 33,010,647 |
12 Apr 2024 | 0.069836 | 0.070775 | 0.067609 | 0.068734 | 0.068734 | 7,568,319 |
11 Apr 2024 | 0.069464 | 0.070364 | 0.066110 | 0.069838 | 0.069838 | 12,448,549 |
10 Apr 2024 | 0.071978 | 0.075128 | 0.068882 | 0.069464 | 0.069464 | 16,702,819 |
09 Apr 2024 | 0.068326 | 0.073027 | 0.066486 | 0.071978 | 0.071978 | 14,637,050 |
08 Apr 2024 | 0.067195 | 0.069344 | 0.067192 | 0.068326 | 0.068326 | 6,553,087 |
07 Apr 2024 | 0.065970 | 0.067729 | 0.065758 | 0.067195 | 0.067195 | 5,601,473 |
06 Apr 2024 | 0.068251 | 0.068583 | 0.063733 | 0.065969 | 0.065969 | 8,994,477 |
05 Apr 2024 | 0.064966 | 0.068666 | 0.063085 | 0.068251 | 0.068251 | 11,132,222 |
04 Apr 2024 | 0.066064 | 0.070757 | 0.063280 | 0.064965 | 0.064965 | 11,776,326 |
03 Apr 2024 | 0.074040 | 0.074041 | 0.065650 | 0.066064 | 0.066064 | 16,364,609 |
02 Apr 2024 | 0.079250 | 0.079322 | 0.071195 | 0.074040 | 0.074040 | 18,014,455 |
01 Apr 2024 | 0.076530 | 0.080404 | 0.075925 | 0.079250 | 0.079250 | 8,935,826 |
31 Mar 2024 | 0.080926 | 0.081080 | 0.076086 | 0.076495 | 0.076495 | 13,142,325 |
30 Mar 2024 | 0.078781 | 0.081762 | 0.076120 | 0.080926 | 0.080926 | 16,374,210 |
29 Mar 2024 | 0.078699 | 0.081593 | 0.075874 | 0.078781 | 0.078781 | 18,484,811 |
28 Mar 2024 | 0.084289 | 0.085065 | 0.077588 | 0.078699 | 0.078699 | 43,333,960 |
27 Mar 2024 | 0.078409 | 0.097106 | 0.077000 | 0.084289 | 0.084289 | 231,067,069 |
26 Mar 2024 | 0.070995 | 0.079634 | 0.070489 | 0.078409 | 0.078409 | 42,313,015 |
25 Mar 2024 | 0.071605 | 0.072887 | 0.067127 | 0.070995 | 0.070995 | 11,423,558 |
24 Mar 2024 | 0.067359 | 0.074175 | 0.066130 | 0.071605 | 0.071605 | 17,678,244 |
23 Mar 2024 | 0.068222 | 0.071855 | 0.064457 | 0.067373 | 0.067373 | 13,943,217 |
22 Mar 2024 | 0.064527 | 0.072555 | 0.063323 | 0.068222 | 0.068222 | 18,799,268 |
21 Mar 2024 | 0.058185 | 0.067879 | 0.055467 | 0.064527 | 0.064527 | 16,181,071 |
20 Mar 2024 | 0.062013 | 0.064366 | 0.055199 | 0.058185 | 0.058185 | 22,587,942 |
19 Mar 2024 | 0.064413 | 0.066579 | 0.060523 | 0.062013 | 0.062013 | 15,607,324 |
18 Mar 2024 | 0.062070 | 0.065716 | 0.058334 | 0.064413 | 0.064413 | 14,525,546 |
17 Mar 2024 | 0.069163 | 0.072341 | 0.060967 | 0.062070 | 0.062070 | 16,239,045 |
16 Mar 2024 | 0.079574 | 0.079804 | 0.063987 | 0.069163 | 0.069163 | 31,865,965 |
15 Mar 2024 | 0.081328 | 0.084980 | 0.070097 | 0.079574 | 0.079574 | 40,827,536 |
14 Mar 2024 | 0.076194 | 0.082414 | 0.074783 | 0.081328 | 0.081328 | 24,023,133 |
13 Mar 2024 | 0.075139 | 0.081751 | 0.070003 | 0.076185 | 0.076185 | 37,923,700 |
12 Mar 2024 | 0.072868 | 0.078445 | 0.068736 | 0.075139 | 0.075139 | 32,576,179 |
11 Mar 2024 | 0.075610 | 0.077013 | 0.070602 | 0.072868 | 0.072868 | 37,998,102 |
10 Mar 2024 | 0.068145 | 0.075688 | 0.066772 | 0.075610 | 0.075610 | 57,833,966 |
09 Mar 2024 | 0.067123 | 0.070058 | 0.063973 | 0.068145 | 0.068145 | 28,989,733 |
08 Mar 2024 | 0.063488 | 0.069479 | 0.063420 | 0.067125 | 0.067125 | 31,236,466 |
07 Mar 2024 | 0.060388 | 0.065578 | 0.058028 | 0.063488 | 0.063488 | 25,477,172 |
06 Mar 2024 | 0.066128 | 0.070801 | 0.056858 | 0.060390 | 0.060390 | 51,873,520 |
05 Mar 2024 | 0.064428 | 0.068401 | 0.063455 | 0.066140 | 0.066140 | 28,903,403 |
04 Mar 2024 | 0.066598 | 0.067030 | 0.060445 | 0.064420 | 0.064420 | 35,579,584 |
03 Mar 2024 | 0.070291 | 0.070405 | 0.065312 | 0.066621 | 0.066621 | 35,723,336 |
02 Mar 2024 | 0.074783 | 0.083675 | 0.066116 | 0.070335 | 0.070335 | 114,506,153 |
01 Mar 2024 | 0.063500 | 0.079032 | 0.061301 | 0.074760 | 0.074760 | 114,506,875 |
29 Feb 2024 | 0.054986 | 0.064544 | 0.054398 | 0.063541 | 0.063541 | 107,797,654 |
28 Feb 2024 | 0.052400 | 0.056044 | 0.051789 | 0.054986 | 0.054986 | 16,485,469 |
27 Feb 2024 | 0.049650 | 0.052631 | 0.048858 | 0.052400 | 0.052400 | 19,885,969 |
26 Feb 2024 | 0.049700 | 0.050561 | 0.048857 | 0.049648 | 0.049648 | 4,475,481 |
25 Feb 2024 | 0.051042 | 0.051241 | 0.048669 | 0.049700 | 0.049700 | 6,019,394 |
24 Feb 2024 | 0.050352 | 0.051696 | 0.048373 | 0.051060 | 0.051060 | 8,396,173 |
23 Feb 2024 | 0.050801 | 0.050671 | 0.048032 | 0.050347 | 0.050347 | 5,893,558 |
22 Feb 2024 | 0.050976 | 0.051903 | 0.047662 | 0.050797 | 0.050797 | 8,242,746 |
21 Feb 2024 | 0.049413 | 0.051163 | 0.047684 | 0.050967 | 0.050967 | 9,190,507 |
20 Feb 2024 | 0.047753 | 0.050132 | 0.047378 | 0.049413 | 0.049413 | 8,713,135 |
19 Feb 2024 | 0.048165 | 0.048165 | 0.046602 | 0.047752 | 0.047752 | 4,001,956 |
18 Feb 2024 | 0.047237 | 0.048216 | 0.046024 | 0.048112 | 0.048112 | 4,954,827 |
17 Feb 2024 | 0.046875 | 0.048902 | 0.046034 | 0.047234 | 0.047234 | 8,120,323 |
16 Feb 2024 | 0.046624 | 0.047602 | 0.046221 | 0.046874 | 0.046874 | 6,232,419 |
15 Feb 2024 | 0.045839 | 0.046964 | 0.045319 | 0.046624 | 0.046624 | 3,438,412 |
14 Feb 2024 | 0.046351 | 0.046685 | 0.044741 | 0.045839 | 0.045839 | 4,069,602 |
13 Feb 2024 | 0.045277 | 0.046844 | 0.044386 | 0.046336 | 0.046336 | 3,867,536 |
12 Feb 2024 | 0.045099 | 0.045862 | 0.044810 | 0.045272 | 0.045272 | 3,727,826 |
11 Feb 2024 | 0.045161 | 0.045609 | 0.044039 | 0.045126 | 0.045126 | 3,230,970 |
10 Feb 2024 | 0.043481 | 0.045210 | 0.043457 | 0.045144 | 0.045144 | 4,016,288 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |