Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.007857 | 0.008002 | 0.007823 | 0.007959 | 0.007959 | 17,609,740 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 0.007801 | 0.008419 | 0.007733 | 0.008108 | 0.008108 | 27,151,133 |
21 Apr 2024 | 0.007711 | 0.008204 | 0.007666 | 0.007801 | 0.007801 | 18,505,214 |
20 Apr 2024 | 0.007326 | 0.007789 | 0.007232 | 0.007711 | 0.007711 | 14,591,986 |
19 Apr 2024 | 0.007403 | 0.007608 | 0.006762 | 0.007326 | 0.007326 | 19,774,671 |
18 Apr 2024 | 0.007254 | 0.007648 | 0.007071 | 0.007403 | 0.007403 | 21,313,564 |
17 Apr 2024 | 0.007930 | 0.008277 | 0.007086 | 0.007254 | 0.007254 | 41,090,308 |
16 Apr 2024 | 0.006740 | 0.008414 | 0.006578 | 0.007930 | 0.007930 | 62,727,662 |
15 Apr 2024 | 0.007031 | 0.007801 | 0.006539 | 0.006740 | 0.006740 | 24,089,602 |
14 Apr 2024 | 0.006611 | 0.007050 | 0.006240 | 0.007031 | 0.007031 | 18,215,284 |
13 Apr 2024 | 0.007399 | 0.007919 | 0.005728 | 0.006611 | 0.006611 | 28,472,061 |
12 Apr 2024 | 0.008931 | 0.009064 | 0.007096 | 0.007399 | 0.007399 | 24,390,199 |
11 Apr 2024 | 0.009053 | 0.009308 | 0.008835 | 0.008931 | 0.008931 | 17,170,934 |
10 Apr 2024 | 0.009073 | 0.009214 | 0.008697 | 0.009053 | 0.009053 | 17,841,853 |
09 Apr 2024 | 0.009501 | 0.009600 | 0.009072 | 0.009073 | 0.009073 | 19,234,105 |
08 Apr 2024 | 0.009399 | 0.009642 | 0.009349 | 0.009503 | 0.009503 | 21,257,404 |
07 Apr 2024 | 0.009412 | 0.009584 | 0.009362 | 0.009399 | 0.009399 | 17,431,757 |
06 Apr 2024 | 0.009139 | 0.009556 | 0.009089 | 0.009412 | 0.009412 | 20,685,519 |
05 Apr 2024 | 0.009507 | 0.009509 | 0.009079 | 0.009139 | 0.009139 | 15,746,979 |
04 Apr 2024 | 0.009862 | 0.010062 | 0.009329 | 0.009507 | 0.009507 | 33,489,616 |
03 Apr 2024 | 0.008979 | 0.011011 | 0.008881 | 0.009862 | 0.009862 | 113,632,729 |
02 Apr 2024 | 0.009770 | 0.009784 | 0.008847 | 0.008979 | 0.008979 | 24,492,418 |
01 Apr 2024 | 0.010522 | 0.010601 | 0.009532 | 0.009770 | 0.009770 | 26,793,262 |
31 Mar 2024 | 0.010316 | 0.010667 | 0.010300 | 0.010524 | 0.010524 | 30,682,896 |
30 Mar 2024 | 0.010485 | 0.010693 | 0.010276 | 0.010316 | 0.010316 | 26,183,826 |
29 Mar 2024 | 0.010518 | 0.010822 | 0.010301 | 0.010485 | 0.010485 | 39,024,440 |
28 Mar 2024 | 0.010281 | 0.010861 | 0.010184 | 0.010518 | 0.010518 | 39,500,977 |
27 Mar 2024 | 0.010673 | 0.011063 | 0.010209 | 0.010281 | 0.010281 | 33,111,385 |
26 Mar 2024 | 0.010964 | 0.011088 | 0.010562 | 0.010673 | 0.010673 | 42,455,412 |
25 Mar 2024 | 0.010925 | 0.011211 | 0.010556 | 0.010964 | 0.010964 | 54,491,956 |
24 Mar 2024 | 0.010256 | 0.011657 | 0.010103 | 0.010926 | 0.010926 | 92,512,730 |
23 Mar 2024 | 0.010157 | 0.010601 | 0.010029 | 0.010257 | 0.010257 | 36,369,726 |
22 Mar 2024 | 0.010491 | 0.010803 | 0.009991 | 0.010157 | 0.010157 | 37,157,252 |
21 Mar 2024 | 0.011026 | 0.011287 | 0.010429 | 0.010491 | 0.010491 | 60,460,631 |
20 Mar 2024 | 0.010640 | 0.011416 | 0.009866 | 0.011026 | 0.011026 | 131,870,214 |
19 Mar 2024 | 0.010097 | 0.012351 | 0.008882 | 0.010640 | 0.010640 | 186,890,312 |
18 Mar 2024 | 0.011790 | 0.012078 | 0.009999 | 0.010097 | 0.010097 | 64,395,649 |
17 Mar 2024 | 0.011598 | 0.012783 | 0.011025 | 0.011520 | 0.011520 | 168,661,585 |
16 Mar 2024 | 0.010457 | 0.014345 | 0.010240 | 0.011598 | 0.011598 | 395,196,160 |
15 Mar 2024 | 0.011821 | 0.011821 | 0.009128 | 0.010457 | 0.010457 | 123,402,712 |
14 Mar 2024 | 0.012938 | 0.012938 | 0.010738 | 0.011821 | 0.011821 | 174,667,182 |
13 Mar 2024 | 0.012457 | 0.015406 | 0.012196 | 0.012938 | 0.012938 | 458,712,955 |
12 Mar 2024 | 0.006709 | 0.021497 | 0.006709 | 0.012457 | 0.012457 | 1,348,730,504 |
11 Mar 2024 | 0.005200 | 0.007366 | 0.005036 | 0.006709 | 0.006709 | 121,111,037 |
10 Mar 2024 | 0.005418 | 0.005455 | 0.005117 | 0.005200 | 0.005200 | 11,652,336 |
09 Mar 2024 | 0.005095 | 0.005623 | 0.005095 | 0.005418 | 0.005418 | 18,801,909 |
08 Mar 2024 | 0.005228 | 0.005263 | 0.004972 | 0.005095 | 0.005095 | 9,680,848 |
07 Mar 2024 | 0.005124 | 0.005282 | 0.004930 | 0.005228 | 0.005228 | 13,213,715 |
06 Mar 2024 | 0.004693 | 0.005178 | 0.004596 | 0.005125 | 0.005125 | 14,127,321 |
05 Mar 2024 | 0.005056 | 0.005156 | 0.004482 | 0.004693 | 0.004693 | 19,168,145 |
04 Mar 2024 | 0.005274 | 0.005312 | 0.005037 | 0.005056 | 0.005056 | 15,339,889 |
03 Mar 2024 | 0.005299 | 0.005460 | 0.005122 | 0.005273 | 0.005273 | 17,779,401 |
02 Mar 2024 | 0.005064 | 0.005405 | 0.004971 | 0.005299 | 0.005299 | 19,724,560 |
01 Mar 2024 | 0.004939 | 0.005102 | 0.004885 | 0.005062 | 0.005062 | 14,454,108 |
29 Feb 2024 | 0.004857 | 0.005064 | 0.004843 | 0.004940 | 0.004940 | 15,555,038 |
28 Feb 2024 | 0.004748 | 0.004969 | 0.004700 | 0.004859 | 0.004859 | 15,502,900 |
27 Feb 2024 | 0.004840 | 0.005166 | 0.004700 | 0.004748 | 0.004748 | 17,680,226 |
26 Feb 2024 | 0.004795 | 0.004904 | 0.004684 | 0.004840 | 0.004840 | 13,621,420 |
25 Feb 2024 | 0.004938 | 0.005039 | 0.004781 | 0.004795 | 0.004795 | 15,136,885 |
24 Feb 2024 | 0.004806 | 0.005047 | 0.004591 | 0.004939 | 0.004939 | 23,026,297 |
23 Feb 2024 | 0.005596 | 0.005884 | 0.004703 | 0.004806 | 0.004806 | 68,772,657 |
22 Feb 2024 | 0.004232 | 0.005934 | 0.004182 | 0.005601 | 0.005601 | 163,466,313 |
21 Feb 2024 | 0.003962 | 0.004316 | 0.003918 | 0.004231 | 0.004231 | 42,322,825 |
20 Feb 2024 | 0.003933 | 0.004232 | 0.003811 | 0.003962 | 0.003962 | 15,602,106 |
19 Feb 2024 | 0.003911 | 0.004112 | 0.003805 | 0.003933 | 0.003933 | 16,453,892 |
18 Feb 2024 | 0.003751 | 0.003935 | 0.003700 | 0.003912 | 0.003912 | 13,020,689 |
17 Feb 2024 | 0.003738 | 0.003782 | 0.003669 | 0.003751 | 0.003751 | 7,472,818 |
16 Feb 2024 | 0.003707 | 0.003871 | 0.003662 | 0.003737 | 0.003737 | 10,562,762 |
15 Feb 2024 | 0.003737 | 0.003802 | 0.003682 | 0.003707 | 0.003707 | 7,164,582 |
14 Feb 2024 | 0.003681 | 0.003779 | 0.003654 | 0.003737 | 0.003737 | 8,345,345 |
13 Feb 2024 | 0.003725 | 0.003760 | 0.003583 | 0.003681 | 0.003681 | 8,580,572 |
12 Feb 2024 | 0.003666 | 0.003738 | 0.003587 | 0.003724 | 0.003724 | 5,824,835 |
11 Feb 2024 | 0.003769 | 0.003868 | 0.003652 | 0.003665 | 0.003665 | 10,646,479 |
10 Feb 2024 | 0.003617 | 0.003898 | 0.003578 | 0.003769 | 0.003769 | 15,587,529 |
09 Feb 2024 | 0.003556 | 0.003660 | 0.003518 | 0.003618 | 0.003618 | 7,209,851 |
08 Feb 2024 | 0.003532 | 0.003615 | 0.003522 | 0.003556 | 0.003556 | 5,227,940 |
07 Feb 2024 | 0.003480 | 0.003548 | 0.003467 | 0.003532 | 0.003532 | 4,138,273 |
06 Feb 2024 | 0.003503 | 0.003539 | 0.003467 | 0.003482 | 0.003482 | 4,029,591 |
05 Feb 2024 | 0.003509 | 0.003525 | 0.003462 | 0.003503 | 0.003503 | 4,672,346 |
04 Feb 2024 | 0.003578 | 0.003648 | 0.003480 | 0.003508 | 0.003508 | 7,438,063 |
03 Feb 2024 | 0.003542 | 0.003723 | 0.003506 | 0.003577 | 0.003577 | 12,696,979 |
02 Feb 2024 | 0.003522 | 0.003664 | 0.003483 | 0.003542 | 0.003542 | 7,294,452 |
01 Feb 2024 | 0.003458 | 0.003531 | 0.003369 | 0.003522 | 0.003522 | 5,173,971 |
31 Jan 2024 | 0.003570 | 0.003595 | 0.003456 | 0.003458 | 0.003458 | 5,524,634 |
30 Jan 2024 | 0.003727 | 0.003735 | 0.003564 | 0.003570 | 0.003570 | 7,281,000 |
29 Jan 2024 | 0.003653 | 0.003830 | 0.003605 | 0.003727 | 0.003727 | 21,108,189 |
28 Jan 2024 | 0.003563 | 0.003946 | 0.003498 | 0.003652 | 0.003652 | 23,847,822 |
27 Jan 2024 | 0.003502 | 0.003668 | 0.003500 | 0.003560 | 0.003560 | 11,131,969 |
26 Jan 2024 | 0.003364 | 0.003654 | 0.003345 | 0.003501 | 0.003501 | 10,566,830 |
25 Jan 2024 | 0.003426 | 0.003446 | 0.003318 | 0.003364 | 0.003364 | 7,414,216 |
24 Jan 2024 | 0.003497 | 0.003511 | 0.003389 | 0.003426 | 0.003426 | 8,723,399 |
23 Jan 2024 | 0.003672 | 0.003803 | 0.003360 | 0.003494 | 0.003494 | 20,426,821 |
22 Jan 2024 | 0.003425 | 0.004144 | 0.003402 | 0.003672 | 0.003672 | 97,377,310 |
21 Jan 2024 | 0.003410 | 0.003711 | 0.003370 | 0.003425 | 0.003425 | 22,856,310 |
20 Jan 2024 | 0.003541 | 0.004037 | 0.003314 | 0.003413 | 0.003413 | 45,525,845 |
19 Jan 2024 | 0.003168 | 0.004479 | 0.003072 | 0.003541 | 0.003541 | 61,038,061 |
18 Jan 2024 | 0.003384 | 0.003384 | 0.003110 | 0.003168 | 0.003168 | 5,421,328 |
17 Jan 2024 | 0.003337 | 0.003467 | 0.003337 | 0.003385 | 0.003385 | 7,518,169 |
16 Jan 2024 | 0.003342 | 0.003377 | 0.003309 | 0.003338 | 0.003338 | 4,356,598 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |