Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 0.036215 | 0.037526 | 0.035920 | 0.037008 | 0.037008 | 22,042,750 |
03 May 2024 | 0.034913 | 0.036494 | 0.034319 | 0.036217 | 0.036217 | 16,292,724 |
02 May 2024 | 0.034806 | 0.035325 | 0.033606 | 0.034913 | 0.034913 | 19,995,898 |
01 May 2024 | 0.033567 | 0.035005 | 0.032006 | 0.034806 | 0.034806 | 25,881,888 |
30 Apr 2024 | 0.035799 | 0.035922 | 0.032018 | 0.033567 | 0.033567 | 23,587,374 |
29 Apr 2024 | 0.037517 | 0.038223 | 0.034939 | 0.035799 | 0.035799 | 45,629,812 |
28 Apr 2024 | 0.035741 | 0.042946 | 0.035741 | 0.037517 | 0.037517 | 253,209,271 |
27 Apr 2024 | 0.034177 | 0.037457 | 0.032973 | 0.035741 | 0.035741 | 72,140,146 |
26 Apr 2024 | 0.035019 | 0.035027 | 0.033727 | 0.034177 | 0.034177 | 9,123,712 |
25 Apr 2024 | 0.035034 | 0.035540 | 0.033532 | 0.035019 | 0.035019 | 13,048,169 |
24 Apr 2024 | 0.037816 | 0.038270 | 0.034639 | 0.035033 | 0.035033 | 17,302,098 |
23 Apr 2024 | 0.038830 | 0.038924 | 0.037361 | 0.037816 | 0.037816 | 16,143,222 |
22 Apr 2024 | 0.037723 | 0.039170 | 0.037117 | 0.038830 | 0.038830 | 22,241,649 |
21 Apr 2024 | 0.036603 | 0.039114 | 0.036575 | 0.037723 | 0.037723 | 58,801,173 |
20 Apr 2024 | 0.033753 | 0.036892 | 0.033716 | 0.036603 | 0.036603 | 76,399,053 |
19 Apr 2024 | 0.033589 | 0.034446 | 0.030732 | 0.033753 | 0.033753 | 18,426,266 |
18 Apr 2024 | 0.032451 | 0.033768 | 0.031661 | 0.033589 | 0.033589 | 14,149,579 |
17 Apr 2024 | 0.033164 | 0.033829 | 0.031583 | 0.032451 | 0.032451 | 13,507,281 |
16 Apr 2024 | 0.033533 | 0.033644 | 0.031468 | 0.033164 | 0.033164 | 17,943,412 |
15 Apr 2024 | 0.035260 | 0.036543 | 0.032157 | 0.033533 | 0.033533 | 27,888,634 |
14 Apr 2024 | 0.033199 | 0.035677 | 0.031241 | 0.035260 | 0.035260 | 42,581,024 |
13 Apr 2024 | 0.038208 | 0.039043 | 0.028973 | 0.033199 | 0.033199 | 50,369,316 |
12 Apr 2024 | 0.045980 | 0.046168 | 0.036028 | 0.038208 | 0.038208 | 49,281,117 |
11 Apr 2024 | 0.048631 | 0.048763 | 0.045370 | 0.045980 | 0.045980 | 36,217,983 |
10 Apr 2024 | 0.049931 | 0.050485 | 0.045728 | 0.048631 | 0.048631 | 68,312,855 |
09 Apr 2024 | 0.047527 | 0.053036 | 0.047148 | 0.049931 | 0.049931 | 229,785,046 |
08 Apr 2024 | 0.045894 | 0.048002 | 0.044101 | 0.047527 | 0.047527 | 33,978,550 |
07 Apr 2024 | 0.044715 | 0.046793 | 0.044429 | 0.045894 | 0.045894 | 21,430,769 |
06 Apr 2024 | 0.044609 | 0.046464 | 0.043970 | 0.044715 | 0.044715 | 27,028,275 |
05 Apr 2024 | 0.046180 | 0.046180 | 0.043041 | 0.044607 | 0.044607 | 29,791,789 |
04 Apr 2024 | 0.042693 | 0.047404 | 0.041493 | 0.046180 | 0.046180 | 54,763,915 |
03 Apr 2024 | 0.044180 | 0.045645 | 0.041958 | 0.042693 | 0.042693 | 37,577,589 |
02 Apr 2024 | 0.049256 | 0.049810 | 0.044131 | 0.044180 | 0.044180 | 82,759,046 |
01 Apr 2024 | 0.051300 | 0.055762 | 0.047840 | 0.049256 | 0.049256 | 239,797,522 |
31 Mar 2024 | 0.048515 | 0.055679 | 0.047879 | 0.051300 | 0.051300 | 251,482,900 |
30 Mar 2024 | 0.048486 | 0.052168 | 0.048448 | 0.048516 | 0.048516 | 125,755,696 |
29 Mar 2024 | 0.052423 | 0.052702 | 0.047725 | 0.048486 | 0.048486 | 72,623,459 |
28 Mar 2024 | 0.055552 | 0.058480 | 0.050930 | 0.052423 | 0.052423 | 204,590,074 |
27 Mar 2024 | 0.061131 | 0.065077 | 0.055408 | 0.055552 | 0.055552 | 928,816,020 |
26 Mar 2024 | 0.039295 | 0.061129 | 0.039154 | 0.061124 | 0.061124 | 767,121,240 |
25 Mar 2024 | 0.038162 | 0.039563 | 0.037035 | 0.039295 | 0.039295 | 31,857,214 |
24 Mar 2024 | 0.038520 | 0.039468 | 0.036992 | 0.038162 | 0.038162 | 45,097,525 |
23 Mar 2024 | 0.036352 | 0.041735 | 0.035054 | 0.038520 | 0.038520 | 63,180,551 |
22 Mar 2024 | 0.035279 | 0.037777 | 0.034750 | 0.036352 | 0.036352 | 47,945,408 |
21 Mar 2024 | 0.034140 | 0.036396 | 0.033642 | 0.035282 | 0.035282 | 32,169,420 |
20 Mar 2024 | 0.031181 | 0.034210 | 0.029619 | 0.034140 | 0.034140 | 29,235,591 |
19 Mar 2024 | 0.034918 | 0.035206 | 0.030794 | 0.031181 | 0.031181 | 34,304,531 |
18 Mar 2024 | 0.035838 | 0.035838 | 0.034056 | 0.034918 | 0.034918 | 23,298,305 |
17 Mar 2024 | 0.034070 | 0.036298 | 0.033085 | 0.035838 | 0.035838 | 36,332,833 |
16 Mar 2024 | 0.037030 | 0.037121 | 0.033724 | 0.034070 | 0.034070 | 38,448,362 |
15 Mar 2024 | 0.037965 | 0.038229 | 0.033882 | 0.037030 | 0.037030 | 63,070,514 |
14 Mar 2024 | 0.039638 | 0.039667 | 0.035786 | 0.037964 | 0.037964 | 42,793,956 |
13 Mar 2024 | 0.039934 | 0.040822 | 0.038470 | 0.039635 | 0.039635 | 38,766,571 |
12 Mar 2024 | 0.038709 | 0.041184 | 0.037167 | 0.039934 | 0.039934 | 100,800,473 |
11 Mar 2024 | 0.036948 | 0.039471 | 0.034851 | 0.038709 | 0.038709 | 66,450,423 |
10 Mar 2024 | 0.036065 | 0.038623 | 0.035539 | 0.036947 | 0.036947 | 56,888,991 |
09 Mar 2024 | 0.035136 | 0.036106 | 0.034296 | 0.036059 | 0.036059 | 33,222,208 |
08 Mar 2024 | 0.034889 | 0.036115 | 0.033186 | 0.035136 | 0.035136 | 46,110,161 |
07 Mar 2024 | 0.032752 | 0.035134 | 0.032481 | 0.034889 | 0.034889 | 45,451,581 |
06 Mar 2024 | 0.030973 | 0.032909 | 0.030163 | 0.032752 | 0.032752 | 49,141,746 |
05 Mar 2024 | 0.034663 | 0.034821 | 0.027033 | 0.030973 | 0.030973 | 72,873,454 |
04 Mar 2024 | 0.033802 | 0.034817 | 0.033077 | 0.034653 | 0.034653 | 44,228,502 |
03 Mar 2024 | 0.035321 | 0.035321 | 0.031909 | 0.033802 | 0.033802 | 41,696,430 |
02 Mar 2024 | 0.034328 | 0.035332 | 0.033480 | 0.035321 | 0.035321 | 39,666,080 |
01 Mar 2024 | 0.032190 | 0.034310 | 0.032149 | 0.034299 | 0.034299 | 39,804,448 |
29 Feb 2024 | 0.031503 | 0.033138 | 0.030730 | 0.032193 | 0.032193 | 52,611,276 |
28 Feb 2024 | 0.031807 | 0.032456 | 0.028358 | 0.031504 | 0.031504 | 56,643,210 |
27 Feb 2024 | 0.030154 | 0.032210 | 0.029887 | 0.031799 | 0.031799 | 68,057,901 |
26 Feb 2024 | 0.029362 | 0.030323 | 0.028307 | 0.030154 | 0.030154 | 24,461,208 |
25 Feb 2024 | 0.029230 | 0.029560 | 0.028748 | 0.029360 | 0.029360 | 10,067,737 |
24 Feb 2024 | 0.028745 | 0.029262 | 0.028233 | 0.029230 | 0.029230 | 12,004,957 |
23 Feb 2024 | 0.028852 | 0.029203 | 0.028103 | 0.028745 | 0.028745 | 15,470,429 |
22 Feb 2024 | 0.028652 | 0.029341 | 0.028154 | 0.028850 | 0.028850 | 14,816,332 |
21 Feb 2024 | 0.029634 | 0.029738 | 0.027728 | 0.028650 | 0.028650 | 17,676,531 |
20 Feb 2024 | 0.030054 | 0.030212 | 0.028473 | 0.029628 | 0.029628 | 25,625,001 |
19 Feb 2024 | 0.029493 | 0.030208 | 0.029215 | 0.030047 | 0.030047 | 21,892,504 |
18 Feb 2024 | 0.029231 | 0.029751 | 0.028555 | 0.029492 | 0.029492 | 22,926,200 |
17 Feb 2024 | 0.030070 | 0.030640 | 0.028413 | 0.029221 | 0.029221 | 31,585,827 |
16 Feb 2024 | 0.029980 | 0.032251 | 0.029319 | 0.030070 | 0.030070 | 82,474,262 |
15 Feb 2024 | 0.028123 | 0.031939 | 0.027636 | 0.029980 | 0.029980 | 153,737,357 |
14 Feb 2024 | 0.026699 | 0.028651 | 0.026680 | 0.028123 | 0.028123 | 74,429,755 |
13 Feb 2024 | 0.027467 | 0.027467 | 0.026098 | 0.026699 | 0.026699 | 15,803,000 |
12 Feb 2024 | 0.027186 | 0.027564 | 0.026228 | 0.027474 | 0.027474 | 18,427,049 |
11 Feb 2024 | 0.026065 | 0.027797 | 0.025955 | 0.027193 | 0.027193 | 45,900,250 |
10 Feb 2024 | 0.026198 | 0.026309 | 0.025621 | 0.026065 | 0.026065 | 8,290,814 |
09 Feb 2024 | 0.025556 | 0.026263 | 0.025529 | 0.026198 | 0.026198 | 11,440,756 |
08 Feb 2024 | 0.025438 | 0.025800 | 0.025193 | 0.025556 | 0.025556 | 9,881,253 |
07 Feb 2024 | 0.025443 | 0.025459 | 0.024518 | 0.025440 | 0.025440 | 11,397,256 |
06 Feb 2024 | 0.024865 | 0.025762 | 0.024750 | 0.025443 | 0.025443 | 13,993,350 |
05 Feb 2024 | 0.024784 | 0.025168 | 0.024120 | 0.024863 | 0.024863 | 9,082,353 |
04 Feb 2024 | 0.025479 | 0.025479 | 0.024743 | 0.024784 | 0.024784 | 6,272,257 |
03 Feb 2024 | 0.025370 | 0.025670 | 0.025043 | 0.025479 | 0.025479 | 6,501,089 |
02 Feb 2024 | 0.025033 | 0.025585 | 0.024974 | 0.025369 | 0.025369 | 8,197,135 |
01 Feb 2024 | 0.025200 | 0.025284 | 0.024409 | 0.025032 | 0.025032 | 10,683,547 |
31 Jan 2024 | 0.026192 | 0.026306 | 0.024983 | 0.025198 | 0.025198 | 14,226,225 |
30 Jan 2024 | 0.026885 | 0.027111 | 0.026112 | 0.026189 | 0.026189 | 12,520,675 |
29 Jan 2024 | 0.026313 | 0.026964 | 0.025913 | 0.026885 | 0.026885 | 14,207,633 |
28 Jan 2024 | 0.027088 | 0.027264 | 0.026210 | 0.026312 | 0.026312 | 13,687,874 |
27 Jan 2024 | 0.027095 | 0.027249 | 0.026583 | 0.027087 | 0.027087 | 12,513,932 |
26 Jan 2024 | 0.026378 | 0.027221 | 0.026146 | 0.027095 | 0.027095 | 20,110,319 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |