Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.031006 | 0.031044 | 0.029763 | 0.030053 | 0.030053 | 8,462,929 |
25 Apr 2024 | 0.033604 | 0.034928 | 0.031497 | 0.031848 | 0.031848 | 8,467,932 |
24 Apr 2024 | 0.033061 | 0.033657 | 0.032168 | 0.033604 | 0.033604 | 6,055,288 |
23 Apr 2024 | 0.032151 | 0.033234 | 0.032024 | 0.033061 | 0.033061 | 7,485,403 |
22 Apr 2024 | 0.032450 | 0.032883 | 0.031597 | 0.032151 | 0.032151 | 7,833,437 |
21 Apr 2024 | 0.030028 | 0.032779 | 0.029697 | 0.032450 | 0.032450 | 8,255,367 |
20 Apr 2024 | 0.029037 | 0.030556 | 0.026784 | 0.030028 | 0.030028 | 10,656,852 |
19 Apr 2024 | 0.027975 | 0.029237 | 0.027189 | 0.029037 | 0.029037 | 5,773,903 |
18 Apr 2024 | 0.028874 | 0.029178 | 0.027126 | 0.027975 | 0.027975 | 6,468,331 |
17 Apr 2024 | 0.029035 | 0.029479 | 0.027536 | 0.028874 | 0.028874 | 6,842,568 |
16 Apr 2024 | 0.031066 | 0.032279 | 0.028041 | 0.029035 | 0.029035 | 8,097,973 |
15 Apr 2024 | 0.029059 | 0.031472 | 0.027399 | 0.031066 | 0.031066 | 11,235,058 |
14 Apr 2024 | 0.034028 | 0.034028 | 0.025212 | 0.029059 | 0.029059 | 20,531,250 |
13 Apr 2024 | 0.038721 | 0.041837 | 0.031495 | 0.034028 | 0.034028 | 30,280,259 |
12 Apr 2024 | 0.038825 | 0.039304 | 0.037775 | 0.038721 | 0.038721 | 6,381,928 |
11 Apr 2024 | 0.038120 | 0.038967 | 0.036211 | 0.038825 | 0.038825 | 7,213,139 |
10 Apr 2024 | 0.040600 | 0.040690 | 0.038039 | 0.038120 | 0.038120 | 7,597,197 |
09 Apr 2024 | 0.038493 | 0.041467 | 0.037600 | 0.040600 | 0.040600 | 8,773,626 |
08 Apr 2024 | 0.037360 | 0.038645 | 0.037291 | 0.038493 | 0.038493 | 5,195,299 |
07 Apr 2024 | 0.036860 | 0.037598 | 0.036549 | 0.037360 | 0.037360 | 3,472,465 |
06 Apr 2024 | 0.036954 | 0.037324 | 0.034853 | 0.036860 | 0.036860 | 6,308,150 |
05 Apr 2024 | 0.035190 | 0.037529 | 0.034275 | 0.036954 | 0.036954 | 5,667,598 |
04 Apr 2024 | 0.035343 | 0.036463 | 0.034147 | 0.035190 | 0.035190 | 6,140,277 |
03 Apr 2024 | 0.038611 | 0.039626 | 0.034799 | 0.035343 | 0.035343 | 24,689,076 |
02 Apr 2024 | 0.040875 | 0.041087 | 0.037102 | 0.038611 | 0.038611 | 10,506,644 |
01 Apr 2024 | 0.040178 | 0.041161 | 0.039877 | 0.040876 | 0.040876 | 5,542,901 |
31 Mar 2024 | 0.041162 | 0.041215 | 0.039872 | 0.040180 | 0.040180 | 6,321,853 |
30 Mar 2024 | 0.041679 | 0.042406 | 0.040478 | 0.041162 | 0.041162 | 8,613,856 |
29 Mar 2024 | 0.041155 | 0.042152 | 0.040029 | 0.041679 | 0.041679 | 7,731,026 |
28 Mar 2024 | 0.042897 | 0.043424 | 0.040215 | 0.041155 | 0.041155 | 14,096,586 |
27 Mar 2024 | 0.040851 | 0.042896 | 0.040756 | 0.042895 | 0.042895 | 13,992,173 |
26 Mar 2024 | 0.039072 | 0.041092 | 0.038497 | 0.040851 | 0.040851 | 9,492,233 |
25 Mar 2024 | 0.037235 | 0.039363 | 0.037133 | 0.039072 | 0.039072 | 7,953,576 |
24 Mar 2024 | 0.036629 | 0.038098 | 0.036161 | 0.037234 | 0.037234 | 6,079,248 |
23 Mar 2024 | 0.038290 | 0.038457 | 0.035610 | 0.036630 | 0.036630 | 9,109,344 |
22 Mar 2024 | 0.037849 | 0.039554 | 0.036336 | 0.038291 | 0.038291 | 29,216,350 |
21 Mar 2024 | 0.033051 | 0.037901 | 0.031770 | 0.037849 | 0.037849 | 16,566,098 |
20 Mar 2024 | 0.037304 | 0.037543 | 0.032225 | 0.033051 | 0.033051 | 18,325,106 |
19 Mar 2024 | 0.039890 | 0.040495 | 0.036395 | 0.037304 | 0.037304 | 16,974,213 |
18 Mar 2024 | 0.038114 | 0.040184 | 0.035964 | 0.039890 | 0.039890 | 14,113,767 |
17 Mar 2024 | 0.042681 | 0.042840 | 0.037263 | 0.038114 | 0.038114 | 13,831,145 |
16 Mar 2024 | 0.046014 | 0.047935 | 0.039579 | 0.042681 | 0.042681 | 40,228,081 |
15 Mar 2024 | 0.047282 | 0.047302 | 0.042886 | 0.046014 | 0.046014 | 21,154,879 |
14 Mar 2024 | 0.044534 | 0.048689 | 0.043868 | 0.047282 | 0.047282 | 61,562,801 |
13 Mar 2024 | 0.044856 | 0.045500 | 0.041235 | 0.044534 | 0.044534 | 21,852,173 |
12 Mar 2024 | 0.041757 | 0.046248 | 0.041746 | 0.044856 | 0.044856 | 56,067,636 |
11 Mar 2024 | 0.041905 | 0.043253 | 0.039926 | 0.041756 | 0.041756 | 16,952,022 |
10 Mar 2024 | 0.041096 | 0.042765 | 0.040424 | 0.041905 | 0.041905 | 14,288,021 |
09 Mar 2024 | 0.042589 | 0.042785 | 0.039348 | 0.041096 | 0.041096 | 21,182,426 |
08 Mar 2024 | 0.039849 | 0.043737 | 0.038509 | 0.042590 | 0.042590 | 82,295,091 |
07 Mar 2024 | 0.035881 | 0.040231 | 0.034618 | 0.039849 | 0.039849 | 55,300,181 |
06 Mar 2024 | 0.039844 | 0.040226 | 0.032093 | 0.035881 | 0.035881 | 32,539,088 |
05 Mar 2024 | 0.036962 | 0.039893 | 0.036170 | 0.039802 | 0.039802 | 29,821,880 |
04 Mar 2024 | 0.037365 | 0.037373 | 0.034348 | 0.036975 | 0.036975 | 14,904,011 |
03 Mar 2024 | 0.037504 | 0.037504 | 0.035524 | 0.037369 | 0.037369 | 20,021,199 |
02 Mar 2024 | 0.033066 | 0.037804 | 0.033066 | 0.037490 | 0.037490 | 97,719,770 |
01 Mar 2024 | 0.031576 | 0.034246 | 0.031300 | 0.033068 | 0.033068 | 29,703,480 |
29 Feb 2024 | 0.031361 | 0.032815 | 0.029669 | 0.031578 | 0.031578 | 15,203,100 |
28 Feb 2024 | 0.030778 | 0.031378 | 0.030300 | 0.031357 | 0.031357 | 9,118,366 |
27 Feb 2024 | 0.030342 | 0.030799 | 0.029379 | 0.030778 | 0.030778 | 6,726,639 |
26 Feb 2024 | 0.030345 | 0.030526 | 0.029872 | 0.030338 | 0.030338 | 3,898,936 |
25 Feb 2024 | 0.030426 | 0.030581 | 0.029541 | 0.030345 | 0.030345 | 5,571,638 |
24 Feb 2024 | 0.029609 | 0.030727 | 0.029242 | 0.030433 | 0.030433 | 7,363,310 |
23 Feb 2024 | 0.029375 | 0.030109 | 0.028848 | 0.029612 | 0.029612 | 5,225,590 |
22 Feb 2024 | 0.030372 | 0.030507 | 0.028507 | 0.029374 | 0.029374 | 7,183,845 |
21 Feb 2024 | 0.030877 | 0.031029 | 0.029117 | 0.030372 | 0.030372 | 8,761,460 |
20 Feb 2024 | 0.030179 | 0.031004 | 0.029959 | 0.030877 | 0.030877 | 7,098,016 |
19 Feb 2024 | 0.029844 | 0.030446 | 0.029338 | 0.030181 | 0.030181 | 5,099,328 |
18 Feb 2024 | 0.030461 | 0.030725 | 0.028978 | 0.029843 | 0.029843 | 7,605,609 |
17 Feb 2024 | 0.029471 | 0.031015 | 0.029433 | 0.030456 | 0.030456 | 13,853,832 |
16 Feb 2024 | 0.029263 | 0.029776 | 0.028896 | 0.029471 | 0.029471 | 7,870,068 |
15 Feb 2024 | 0.028799 | 0.029313 | 0.028436 | 0.029262 | 0.029262 | 5,156,893 |
14 Feb 2024 | 0.028632 | 0.029085 | 0.028047 | 0.028798 | 0.028798 | 7,055,216 |
13 Feb 2024 | 0.027844 | 0.028658 | 0.027445 | 0.028625 | 0.028625 | 5,514,107 |
12 Feb 2024 | 0.027778 | 0.028221 | 0.027672 | 0.027843 | 0.027843 | 4,280,833 |
11 Feb 2024 | 0.028139 | 0.028214 | 0.027384 | 0.027779 | 0.027779 | 4,695,623 |
10 Feb 2024 | 0.027519 | 0.028217 | 0.027505 | 0.028138 | 0.028138 | 5,681,122 |
09 Feb 2024 | 0.027632 | 0.027797 | 0.027404 | 0.027519 | 0.027519 | 4,753,997 |
08 Feb 2024 | 0.027365 | 0.027650 | 0.026873 | 0.027635 | 0.027635 | 4,816,207 |
07 Feb 2024 | 0.027349 | 0.027562 | 0.026956 | 0.027365 | 0.027365 | 3,934,868 |
06 Feb 2024 | 0.027490 | 0.027770 | 0.026688 | 0.027349 | 0.027349 | 6,612,805 |
05 Feb 2024 | 0.028320 | 0.028329 | 0.027439 | 0.027490 | 0.027490 | 4,755,410 |
04 Feb 2024 | 0.028743 | 0.028763 | 0.028025 | 0.028319 | 0.028319 | 4,263,101 |
03 Feb 2024 | 0.028162 | 0.028788 | 0.027742 | 0.028745 | 0.028745 | 5,783,876 |
02 Feb 2024 | 0.028151 | 0.028289 | 0.027095 | 0.028160 | 0.028160 | 9,023,995 |
01 Feb 2024 | 0.028712 | 0.029400 | 0.027822 | 0.028153 | 0.028153 | 19,707,587 |
31 Jan 2024 | 0.029781 | 0.029782 | 0.028577 | 0.028706 | 0.028706 | 12,290,212 |
30 Jan 2024 | 0.029406 | 0.029927 | 0.028441 | 0.029774 | 0.029774 | 14,869,982 |
29 Jan 2024 | 0.031181 | 0.031232 | 0.029173 | 0.029405 | 0.029405 | 15,465,565 |
28 Jan 2024 | 0.031938 | 0.032010 | 0.030372 | 0.031157 | 0.031157 | 22,869,175 |
27 Jan 2024 | 0.030734 | 0.032851 | 0.029858 | 0.031938 | 0.031938 | 92,210,258 |
26 Jan 2024 | 0.039291 | 0.041359 | 0.029934 | 0.030730 | 0.030730 | 124,656,699 |
25 Jan 2024 | 0.034818 | 0.042592 | 0.034784 | 0.039292 | 0.039292 | 137,488,222 |
24 Jan 2024 | 0.033103 | 0.034933 | 0.031245 | 0.034816 | 0.034816 | 28,294,509 |
23 Jan 2024 | 0.035225 | 0.037565 | 0.032836 | 0.033103 | 0.033103 | 61,378,264 |
22 Jan 2024 | 0.035009 | 0.038748 | 0.034275 | 0.035179 | 0.035179 | 102,096,041 |
21 Jan 2024 | 0.031840 | 0.034909 | 0.029792 | 0.034909 | 0.034909 | 25,864,684 |
20 Jan 2024 | 0.032132 | 0.038270 | 0.031779 | 0.031840 | 0.031840 | 110,456,785 |
19 Jan 2024 | 0.031649 | 0.034295 | 0.030260 | 0.032132 | 0.032132 | 24,958,728 |
18 Jan 2024 | 0.030006 | 0.032153 | 0.029758 | 0.031648 | 0.031648 | 20,558,138 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |