Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2024 | 0.014287 | 0.015017 | 0.013916 | 0.014222 | 0.014222 | 186,640,544 |
18 May 2024 | 0.013848 | 0.015182 | 0.013757 | 0.014288 | 0.014288 | 207,870,387 |
17 May 2024 | 0.014145 | 0.014610 | 0.013183 | 0.013848 | 0.013848 | 205,745,275 |
16 May 2024 | 0.013828 | 0.014753 | 0.013113 | 0.014109 | 0.014109 | 180,026,826 |
15 May 2024 | 0.013658 | 0.014780 | 0.013044 | 0.013828 | 0.013828 | 259,540,505 |
14 May 2024 | 0.014044 | 0.014774 | 0.013054 | 0.013658 | 0.013658 | 341,669,046 |
13 May 2024 | 0.014467 | 0.014520 | 0.012826 | 0.014044 | 0.014044 | 397,434,334 |
12 May 2024 | 0.014526 | 0.015070 | 0.013140 | 0.013779 | 0.013779 | 341,128,327 |
11 May 2024 | 0.012948 | 0.014867 | 0.012813 | 0.014526 | 0.014526 | 235,636,141 |
10 May 2024 | 0.013902 | 0.015198 | 0.012739 | 0.012949 | 0.012949 | 239,313,578 |
09 May 2024 | 0.012352 | 0.015813 | 0.012349 | 0.013902 | 0.013902 | 107,234,094 |
08 May 2024 | 0.013344 | 0.013631 | 0.012292 | 0.012352 | 0.012352 | 148,009,437 |
07 May 2024 | 0.013241 | 0.013864 | 0.012448 | 0.013406 | 0.013406 | 123,201,264 |
06 May 2024 | 0.014003 | 0.014294 | 0.012356 | 0.013272 | 0.013272 | 147,827,820 |
05 May 2024 | 0.013176 | 0.014052 | 0.012737 | 0.014003 | 0.014003 | 350,336,299 |
04 May 2024 | 0.012674 | 0.014040 | 0.012498 | 0.013176 | 0.013176 | 219,660,885 |
03 May 2024 | 0.012162 | 0.013788 | 0.011922 | 0.012674 | 0.012674 | 211,395,961 |
02 May 2024 | 0.012164 | 0.013017 | 0.011408 | 0.012953 | 0.012953 | 131,567,217 |
01 May 2024 | 0.011589 | 0.012943 | 0.010946 | 0.012164 | 0.012164 | 243,658,571 |
30 Apr 2024 | 0.012165 | 0.013447 | 0.011008 | 0.011589 | 0.011589 | 148,630,913 |
29 Apr 2024 | 0.012816 | 0.012905 | 0.011459 | 0.012165 | 0.012165 | 238,782,452 |
28 Apr 2024 | 0.012799 | 0.013385 | 0.012066 | 0.012816 | 0.012816 | 116,980,809 |
27 Apr 2024 | 0.012900 | 0.013366 | 0.012794 | 0.012799 | 0.012799 | 133,436,737 |
26 Apr 2024 | 0.013008 | 0.013719 | 0.012805 | 0.012900 | 0.012900 | 316,159,950 |
25 Apr 2024 | 0.013786 | 0.013853 | 0.012366 | 0.013008 | 0.013008 | 297,973,826 |
24 Apr 2024 | 0.013684 | 0.014831 | 0.012991 | 0.013786 | 0.013786 | 358,726,337 |
23 Apr 2024 | 0.014505 | 0.015265 | 0.013384 | 0.013684 | 0.013684 | 305,878,871 |
22 Apr 2024 | 0.014792 | 0.015752 | 0.014095 | 0.014505 | 0.014505 | 392,010,248 |
21 Apr 2024 | 0.013699 | 0.016910 | 0.013138 | 0.014792 | 0.014792 | 400,352,075 |
20 Apr 2024 | 0.012091 | 0.014195 | 0.011683 | 0.013699 | 0.013699 | 183,525,994 |
19 Apr 2024 | 0.012191 | 0.012615 | 0.010854 | 0.012091 | 0.012091 | 155,468,707 |
18 Apr 2024 | 0.011850 | 0.012722 | 0.011412 | 0.012191 | 0.012191 | 348,847,343 |
17 Apr 2024 | 0.012846 | 0.013044 | 0.011558 | 0.011850 | 0.011850 | 448,335,124 |
16 Apr 2024 | 0.013288 | 0.014074 | 0.012224 | 0.012846 | 0.012846 | 486,136,142 |
15 Apr 2024 | 0.013791 | 0.014766 | 0.013066 | 0.013288 | 0.013288 | 197,124,877 |
14 Apr 2024 | 0.012248 | 0.014711 | 0.010864 | 0.013791 | 0.013791 | 195,192,521 |
13 Apr 2024 | 0.013989 | 0.014405 | 0.010491 | 0.012247 | 0.012247 | 344,621,942 |
12 Apr 2024 | 0.018325 | 0.018892 | 0.013844 | 0.013989 | 0.013989 | 36,989,208 |
11 Apr 2024 | 0.018252 | 0.018945 | 0.017472 | 0.018325 | 0.018325 | 9,477,252 |
10 Apr 2024 | 0.018900 | 0.019379 | 0.017516 | 0.018252 | 0.018252 | 10,432,937 |
09 Apr 2024 | 0.019920 | 0.020519 | 0.018465 | 0.018897 | 0.018897 | 10,498,503 |
08 Apr 2024 | 0.018539 | 0.022771 | 0.018148 | 0.019920 | 0.019920 | 204,876,340 |
07 Apr 2024 | 0.018098 | 0.019713 | 0.017735 | 0.018539 | 0.018539 | 485,511,855 |
06 Apr 2024 | 0.017781 | 0.018788 | 0.017392 | 0.018098 | 0.018098 | 483,991,161 |
05 Apr 2024 | 0.018316 | 0.019181 | 0.017153 | 0.017781 | 0.017781 | 492,855,523 |
04 Apr 2024 | 0.018032 | 0.018727 | 0.016885 | 0.018316 | 0.018316 | 470,723,858 |
03 Apr 2024 | 0.017489 | 0.018488 | 0.017042 | 0.018032 | 0.018032 | 486,049,277 |
02 Apr 2024 | 0.019063 | 0.019063 | 0.017002 | 0.017495 | 0.017495 | 451,533,442 |
01 Apr 2024 | 0.021454 | 0.021462 | 0.018538 | 0.019063 | 0.019063 | 207,223,166 |
31 Mar 2024 | 0.021436 | 0.021767 | 0.020893 | 0.021464 | 0.021464 | 7,462,723 |
30 Mar 2024 | 0.021745 | 0.023101 | 0.020503 | 0.021482 | 0.021482 | 9,140,616 |
29 Mar 2024 | 0.021403 | 0.023590 | 0.020414 | 0.021745 | 0.021745 | 227,116,819 |
28 Mar 2024 | 0.021251 | 0.024438 | 0.020780 | 0.021402 | 0.021402 | 204,987,387 |
27 Mar 2024 | 0.022604 | 0.023390 | 0.020467 | 0.021251 | 0.021251 | 75,574,963 |
26 Mar 2024 | 0.024646 | 0.026149 | 0.021794 | 0.022604 | 0.022604 | 58,607,811 |
25 Mar 2024 | 0.019863 | 0.026797 | 0.019183 | 0.024630 | 0.024630 | 445,039,936 |
24 Mar 2024 | 0.017424 | 0.022962 | 0.017400 | 0.019862 | 0.019862 | 536,361,399 |
23 Mar 2024 | 0.017498 | 0.018865 | 0.017116 | 0.017424 | 0.017424 | 612,281,200 |
22 Mar 2024 | 0.017956 | 0.018967 | 0.017001 | 0.017498 | 0.017498 | 549,195,989 |
21 Mar 2024 | 0.017740 | 0.019254 | 0.017065 | 0.017957 | 0.017957 | 592,998,020 |
20 Mar 2024 | 0.016989 | 0.020313 | 0.015389 | 0.017740 | 0.017740 | 535,827,401 |
19 Mar 2024 | 0.019281 | 0.019438 | 0.015729 | 0.016989 | 0.016989 | 527,619,033 |
18 Mar 2024 | 0.019880 | 0.020807 | 0.018501 | 0.019281 | 0.019281 | 569,063,829 |
17 Mar 2024 | 0.020179 | 0.021614 | 0.018173 | 0.019880 | 0.019880 | 455,140,866 |
16 Mar 2024 | 0.019720 | 0.021432 | 0.017333 | 0.020189 | 0.020189 | 454,109,452 |
15 Mar 2024 | 0.021990 | 0.022396 | 0.017138 | 0.019720 | 0.019720 | 513,001,014 |
14 Mar 2024 | 0.023520 | 0.023791 | 0.020406 | 0.021990 | 0.021990 | 213,550,620 |
13 Mar 2024 | 0.023255 | 0.026364 | 0.022489 | 0.023534 | 0.023534 | 42,147,623 |
12 Mar 2024 | 0.024600 | 0.026908 | 0.022072 | 0.023255 | 0.023255 | 38,254,553 |
11 Mar 2024 | 0.021727 | 0.029405 | 0.021378 | 0.024601 | 0.024601 | 288,893,449 |
10 Mar 2024 | 0.020976 | 0.025244 | 0.020340 | 0.021727 | 0.021727 | 175,365,542 |
09 Mar 2024 | 0.019614 | 0.022251 | 0.019305 | 0.020976 | 0.020976 | 144,504,393 |
08 Mar 2024 | 0.020561 | 0.022207 | 0.019279 | 0.019614 | 0.019614 | 265,949,560 |
07 Mar 2024 | 0.018485 | 0.024159 | 0.017476 | 0.020562 | 0.020562 | 254,210,911 |
06 Mar 2024 | 0.017204 | 0.019281 | 0.016323 | 0.018470 | 0.018470 | 239,198,269 |
05 Mar 2024 | 0.021938 | 0.022035 | 0.015897 | 0.017204 | 0.017204 | 36,560,630 |
04 Mar 2024 | 0.019963 | 0.024917 | 0.019543 | 0.021912 | 0.021912 | 37,388,429 |
03 Mar 2024 | 0.017262 | 0.022393 | 0.016621 | 0.019959 | 0.019959 | 19,068,291 |
02 Mar 2024 | 0.019123 | 0.019598 | 0.016805 | 0.017532 | 0.017532 | 9,949,179 |
01 Mar 2024 | 0.019675 | 0.021846 | 0.018071 | 0.019130 | 0.019130 | 15,941,263 |
29 Feb 2024 | 0.024603 | 0.024603 | 0.019308 | 0.019670 | 0.019670 | 23,000,980 |
28 Feb 2024 | 0.017153 | 0.030331 | 0.016397 | 0.024718 | 0.024718 | 120,557,424 |
27 Feb 2024 | 0.012718 | 0.024671 | 0.011999 | 0.017151 | 0.017151 | 152,354,533 |
26 Feb 2024 | 0.008865 | 0.013069 | 0.008777 | 0.012891 | 0.012891 | 28,774,292 |
25 Feb 2024 | 0.008768 | 0.009074 | 0.008565 | 0.008865 | 0.008865 | 4,003,122 |
24 Feb 2024 | 0.008638 | 0.008963 | 0.008532 | 0.008768 | 0.008768 | 3,692,705 |
23 Feb 2024 | 0.008814 | 0.009130 | 0.008594 | 0.008637 | 0.008637 | 4,125,486 |
22 Feb 2024 | 0.008815 | 0.009196 | 0.008639 | 0.008813 | 0.008813 | 3,847,734 |
21 Feb 2024 | 0.009326 | 0.009365 | 0.008713 | 0.008815 | 0.008815 | 4,337,007 |
20 Feb 2024 | 0.008758 | 0.009980 | 0.008730 | 0.009326 | 0.009326 | 6,368,198 |
19 Feb 2024 | 0.008956 | 0.009119 | 0.008609 | 0.008758 | 0.008758 | 4,210,895 |
18 Feb 2024 | 0.008469 | 0.009063 | 0.008385 | 0.008954 | 0.008954 | 3,383,309 |
17 Feb 2024 | 0.008602 | 0.008868 | 0.008378 | 0.008469 | 0.008469 | 3,220,497 |
16 Feb 2024 | 0.008587 | 0.009063 | 0.008506 | 0.008601 | 0.008601 | 3,524,359 |
15 Feb 2024 | 0.008852 | 0.009114 | 0.008524 | 0.008587 | 0.008587 | 4,056,815 |
14 Feb 2024 | 0.009081 | 0.009086 | 0.008466 | 0.008852 | 0.008852 | 4,313,457 |
13 Feb 2024 | 0.008937 | 0.009240 | 0.008719 | 0.009081 | 0.009081 | 2,694,172 |
12 Feb 2024 | 0.008833 | 0.009149 | 0.008582 | 0.008936 | 0.008936 | 3,074,239 |
11 Feb 2024 | 0.008821 | 0.009164 | 0.008747 | 0.008834 | 0.008834 | 3,041,471 |
10 Feb 2024 | 0.009226 | 0.009276 | 0.008673 | 0.008821 | 0.008821 | 3,499,506 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |