Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 0.028900 | 0.029074 | 0.028651 | 0.028743 | 0.028743 | 5,362,074 |
03 May 2024 | 0.027575 | 0.028487 | 0.027428 | 0.028235 | 0.028235 | 5,251,193 |
02 May 2024 | 0.027948 | 0.028324 | 0.026971 | 0.027575 | 0.027575 | 6,460,619 |
01 May 2024 | 0.027666 | 0.028209 | 0.026967 | 0.027948 | 0.027948 | 5,540,823 |
30 Apr 2024 | 0.028006 | 0.028281 | 0.027233 | 0.027666 | 0.027666 | 4,274,409 |
29 Apr 2024 | 0.028914 | 0.028927 | 0.027551 | 0.028006 | 0.028006 | 5,847,040 |
28 Apr 2024 | 0.030977 | 0.031118 | 0.026187 | 0.028914 | 0.028914 | 13,513,832 |
27 Apr 2024 | 0.031139 | 0.032495 | 0.030968 | 0.030977 | 0.030977 | 7,457,190 |
26 Apr 2024 | 0.031647 | 0.032256 | 0.031043 | 0.031139 | 0.031139 | 6,039,595 |
25 Apr 2024 | 0.031196 | 0.035264 | 0.030859 | 0.031647 | 0.031647 | 7,562,399 |
24 Apr 2024 | 0.031672 | 0.031839 | 0.030725 | 0.031196 | 0.031196 | 4,518,446 |
23 Apr 2024 | 0.031398 | 0.031953 | 0.030979 | 0.031672 | 0.031672 | 4,585,853 |
22 Apr 2024 | 0.032057 | 0.032263 | 0.031178 | 0.031399 | 0.031399 | 4,144,140 |
21 Apr 2024 | 0.031480 | 0.032170 | 0.031121 | 0.032057 | 0.032057 | 4,471,335 |
20 Apr 2024 | 0.031337 | 0.033562 | 0.031012 | 0.031480 | 0.031480 | 6,597,413 |
19 Apr 2024 | 0.029874 | 0.031513 | 0.029270 | 0.031337 | 0.031337 | 5,780,442 |
18 Apr 2024 | 0.030038 | 0.030171 | 0.029225 | 0.029874 | 0.029874 | 5,129,679 |
17 Apr 2024 | 0.030241 | 0.030888 | 0.029696 | 0.030039 | 0.030039 | 5,576,805 |
16 Apr 2024 | 0.030155 | 0.031084 | 0.029916 | 0.030241 | 0.030241 | 5,957,099 |
15 Apr 2024 | 0.029339 | 0.030199 | 0.028647 | 0.030155 | 0.030155 | 7,643,766 |
14 Apr 2024 | 0.031825 | 0.032050 | 0.028845 | 0.029339 | 0.029339 | 8,337,428 |
13 Apr 2024 | 0.033673 | 0.033736 | 0.031633 | 0.031825 | 0.031825 | 6,583,568 |
12 Apr 2024 | 0.034929 | 0.035026 | 0.033436 | 0.033673 | 0.033673 | 6,162,526 |
11 Apr 2024 | 0.035366 | 0.035508 | 0.033967 | 0.034929 | 0.034929 | 7,021,430 |
10 Apr 2024 | 0.036505 | 0.036886 | 0.035145 | 0.035366 | 0.035366 | 5,993,559 |
09 Apr 2024 | 0.035740 | 0.037018 | 0.035439 | 0.036505 | 0.036505 | 5,471,878 |
08 Apr 2024 | 0.035733 | 0.036244 | 0.035486 | 0.035741 | 0.035741 | 3,819,316 |
07 Apr 2024 | 0.035388 | 0.035796 | 0.035194 | 0.035733 | 0.035733 | 3,810,190 |
06 Apr 2024 | 0.036233 | 0.036255 | 0.035087 | 0.035388 | 0.035388 | 5,023,559 |
05 Apr 2024 | 0.036087 | 0.036556 | 0.035299 | 0.036233 | 0.036233 | 6,038,080 |
04 Apr 2024 | 0.036025 | 0.036509 | 0.035351 | 0.036087 | 0.036087 | 6,362,214 |
03 Apr 2024 | 0.038327 | 0.038395 | 0.036022 | 0.036025 | 0.036025 | 6,935,415 |
02 Apr 2024 | 0.039576 | 0.039905 | 0.037923 | 0.038327 | 0.038327 | 7,386,684 |
01 Apr 2024 | 0.038760 | 0.039681 | 0.038121 | 0.039576 | 0.039576 | 7,455,617 |
31 Mar 2024 | 0.039391 | 0.039901 | 0.038669 | 0.038760 | 0.038760 | 8,485,920 |
30 Mar 2024 | 0.039953 | 0.041705 | 0.039057 | 0.039391 | 0.039391 | 12,015,651 |
29 Mar 2024 | 0.038874 | 0.040419 | 0.037787 | 0.039953 | 0.039953 | 10,959,416 |
28 Mar 2024 | 0.040243 | 0.040518 | 0.038691 | 0.038874 | 0.038874 | 13,802,468 |
27 Mar 2024 | 0.038644 | 0.045255 | 0.038425 | 0.040243 | 0.040243 | 27,490,694 |
26 Mar 2024 | 0.037436 | 0.039291 | 0.037248 | 0.038644 | 0.038644 | 25,569,388 |
25 Mar 2024 | 0.037434 | 0.037558 | 0.036895 | 0.037436 | 0.037436 | 15,312,468 |
24 Mar 2024 | 0.037048 | 0.037846 | 0.036719 | 0.037434 | 0.037434 | 24,947,347 |
23 Mar 2024 | 0.036038 | 0.037175 | 0.035672 | 0.037048 | 0.037048 | 22,651,686 |
22 Mar 2024 | 0.034973 | 0.036964 | 0.034536 | 0.036038 | 0.036038 | 16,856,699 |
21 Mar 2024 | 0.033641 | 0.034983 | 0.033059 | 0.034973 | 0.034973 | 14,143,172 |
20 Mar 2024 | 0.034787 | 0.035106 | 0.033158 | 0.033640 | 0.033640 | 14,887,978 |
19 Mar 2024 | 0.035893 | 0.036882 | 0.034645 | 0.034787 | 0.034787 | 21,219,610 |
18 Mar 2024 | 0.034360 | 0.036304 | 0.033344 | 0.035893 | 0.035893 | 21,763,074 |
17 Mar 2024 | 0.037032 | 0.037778 | 0.034063 | 0.034360 | 0.034360 | 16,478,035 |
16 Mar 2024 | 0.039846 | 0.040016 | 0.036573 | 0.037032 | 0.037032 | 21,922,083 |
15 Mar 2024 | 0.042813 | 0.042898 | 0.039494 | 0.039846 | 0.039846 | 16,498,035 |
14 Mar 2024 | 0.042969 | 0.045512 | 0.041909 | 0.042813 | 0.042813 | 15,749,086 |
13 Mar 2024 | 0.038420 | 0.050783 | 0.037218 | 0.042969 | 0.042969 | 27,737,800 |
12 Mar 2024 | 0.037808 | 0.038913 | 0.036243 | 0.038420 | 0.038420 | 19,585,448 |
11 Mar 2024 | 0.034787 | 0.037943 | 0.034520 | 0.037808 | 0.037808 | 32,487,751 |
10 Mar 2024 | 0.034765 | 0.035137 | 0.034270 | 0.034787 | 0.034787 | 36,756,564 |
09 Mar 2024 | 0.035576 | 0.035795 | 0.034268 | 0.034765 | 0.034765 | 46,319,216 |
08 Mar 2024 | 0.034330 | 0.036006 | 0.034273 | 0.035576 | 0.035576 | 47,353,070 |
07 Mar 2024 | 0.033991 | 0.034942 | 0.033500 | 0.034330 | 0.034330 | 43,060,927 |
06 Mar 2024 | 0.036826 | 0.036826 | 0.033222 | 0.033992 | 0.033992 | 47,048,000 |
05 Mar 2024 | 0.035679 | 0.039028 | 0.034721 | 0.036833 | 0.036833 | 35,693,038 |
04 Mar 2024 | 0.037944 | 0.038099 | 0.033988 | 0.035695 | 0.035695 | 18,306,092 |
03 Mar 2024 | 0.032695 | 0.038842 | 0.032525 | 0.037933 | 0.037933 | 19,911,970 |
02 Mar 2024 | 0.032225 | 0.033218 | 0.032188 | 0.032690 | 0.032690 | 24,430,575 |
01 Mar 2024 | 0.032137 | 0.032798 | 0.031809 | 0.032227 | 0.032227 | 34,512,268 |
29 Feb 2024 | 0.031566 | 0.033289 | 0.031374 | 0.032143 | 0.032143 | 27,869,331 |
28 Feb 2024 | 0.032279 | 0.032751 | 0.031267 | 0.031568 | 0.031568 | 35,876,838 |
27 Feb 2024 | 0.032016 | 0.032497 | 0.031555 | 0.032271 | 0.032271 | 24,788,430 |
26 Feb 2024 | 0.032864 | 0.032877 | 0.031766 | 0.032020 | 0.032020 | 12,121,058 |
25 Feb 2024 | 0.032379 | 0.033493 | 0.032160 | 0.032866 | 0.032866 | 10,977,203 |
24 Feb 2024 | 0.032840 | 0.033098 | 0.031888 | 0.032365 | 0.032365 | 11,548,545 |
23 Feb 2024 | 0.032849 | 0.033041 | 0.032454 | 0.032836 | 0.032836 | 11,848,744 |
22 Feb 2024 | 0.033120 | 0.033163 | 0.032189 | 0.032848 | 0.032848 | 22,420,232 |
21 Feb 2024 | 0.033748 | 0.034649 | 0.032790 | 0.033127 | 0.033127 | 24,909,928 |
20 Feb 2024 | 0.034228 | 0.034266 | 0.032549 | 0.033748 | 0.033748 | 23,333,066 |
19 Feb 2024 | 0.033418 | 0.034566 | 0.032468 | 0.034229 | 0.034229 | 25,656,197 |
18 Feb 2024 | 0.033944 | 0.034127 | 0.032806 | 0.033422 | 0.033422 | 26,441,768 |
17 Feb 2024 | 0.034699 | 0.034981 | 0.033928 | 0.033942 | 0.033942 | 28,246,592 |
16 Feb 2024 | 0.035051 | 0.035169 | 0.034603 | 0.034700 | 0.034700 | 24,436,463 |
15 Feb 2024 | 0.034787 | 0.035287 | 0.034503 | 0.035051 | 0.035051 | 20,486,268 |
14 Feb 2024 | 0.035606 | 0.035831 | 0.034499 | 0.034784 | 0.034784 | 26,958,950 |
13 Feb 2024 | 0.034360 | 0.035943 | 0.034303 | 0.035609 | 0.035609 | 27,301,615 |
12 Feb 2024 | 0.034566 | 0.034909 | 0.034226 | 0.034356 | 0.034356 | 15,411,487 |
11 Feb 2024 | 0.034975 | 0.035236 | 0.034447 | 0.034558 | 0.034558 | 11,040,047 |
10 Feb 2024 | 0.033745 | 0.035187 | 0.033494 | 0.034974 | 0.034974 | 15,699,664 |
09 Feb 2024 | 0.033593 | 0.034477 | 0.033571 | 0.033748 | 0.033748 | 20,444,943 |
08 Feb 2024 | 0.033918 | 0.034107 | 0.033302 | 0.033592 | 0.033592 | 17,678,911 |
07 Feb 2024 | 0.033909 | 0.034567 | 0.033833 | 0.033922 | 0.033922 | 11,317,300 |
06 Feb 2024 | 0.033938 | 0.034195 | 0.033410 | 0.033880 | 0.033880 | 15,925,710 |
05 Feb 2024 | 0.034224 | 0.034408 | 0.033933 | 0.033950 | 0.033950 | 15,267,607 |
04 Feb 2024 | 0.034277 | 0.034506 | 0.034026 | 0.034233 | 0.034233 | 25,419,183 |
03 Feb 2024 | 0.033761 | 0.034261 | 0.033659 | 0.034233 | 0.034233 | 29,607,592 |
02 Feb 2024 | 0.034302 | 0.034564 | 0.033787 | 0.033760 | 0.033760 | 18,603,333 |
01 Feb 2024 | 0.035190 | 0.035212 | 0.034023 | 0.034300 | 0.034300 | 18,276,320 |
31 Jan 2024 | 0.036119 | 0.036228 | 0.034947 | 0.035210 | 0.035210 | 21,332,704 |
30 Jan 2024 | 0.035591 | 0.036164 | 0.035281 | 0.036118 | 0.036118 | 20,705,677 |
29 Jan 2024 | 0.035906 | 0.036133 | 0.035530 | 0.035602 | 0.035602 | 18,388,634 |
28 Jan 2024 | 0.035685 | 0.035921 | 0.035401 | 0.035843 | 0.035843 | 18,824,625 |
27 Jan 2024 | 0.034779 | 0.035815 | 0.034490 | 0.035741 | 0.035741 | 21,661,395 |
26 Jan 2024 | 0.035119 | 0.035694 | 0.034702 | 0.034710 | 0.034710 | 22,557,286 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |