Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.003598 | 0.003678 | 0.003549 | 0.003582 | 0.003582 | 5,262,393 |
24 Apr 2024 | 0.003874 | 0.003987 | 0.003560 | 0.003597 | 0.003597 | 5,389,971 |
23 Apr 2024 | 0.003819 | 0.003876 | 0.003734 | 0.003874 | 0.003874 | 4,200,060 |
22 Apr 2024 | 0.003906 | 0.003910 | 0.003728 | 0.003819 | 0.003819 | 5,075,360 |
21 Apr 2024 | 0.003790 | 0.003933 | 0.003737 | 0.003906 | 0.003906 | 5,330,549 |
20 Apr 2024 | 0.003536 | 0.003863 | 0.003527 | 0.003790 | 0.003790 | 4,831,493 |
19 Apr 2024 | 0.003467 | 0.003601 | 0.003236 | 0.003536 | 0.003536 | 4,787,007 |
18 Apr 2024 | 0.003285 | 0.003474 | 0.003258 | 0.003467 | 0.003467 | 2,611,227 |
17 Apr 2024 | 0.003494 | 0.003503 | 0.003161 | 0.003284 | 0.003284 | 2,929,198 |
16 Apr 2024 | 0.003417 | 0.003530 | 0.003251 | 0.003494 | 0.003494 | 4,178,845 |
15 Apr 2024 | 0.003678 | 0.003864 | 0.003388 | 0.003417 | 0.003417 | 3,783,350 |
14 Apr 2024 | 0.003309 | 0.003709 | 0.003164 | 0.003678 | 0.003678 | 4,150,329 |
13 Apr 2024 | 0.003726 | 0.003872 | 0.003043 | 0.003309 | 0.003309 | 5,773,423 |
12 Apr 2024 | 0.004342 | 0.004484 | 0.003552 | 0.003728 | 0.003728 | 8,475,831 |
11 Apr 2024 | 0.004063 | 0.004460 | 0.004049 | 0.004342 | 0.004342 | 12,765,836 |
10 Apr 2024 | 0.003894 | 0.004125 | 0.003786 | 0.004063 | 0.004063 | 5,894,214 |
09 Apr 2024 | 0.004118 | 0.004156 | 0.003869 | 0.003891 | 0.003891 | 4,895,093 |
08 Apr 2024 | 0.004206 | 0.004743 | 0.004099 | 0.004118 | 0.004118 | 16,290,821 |
07 Apr 2024 | 0.003898 | 0.004219 | 0.003853 | 0.004206 | 0.004206 | 5,929,780 |
06 Apr 2024 | 0.003819 | 0.003937 | 0.003809 | 0.003898 | 0.003898 | 2,717,507 |
05 Apr 2024 | 0.003951 | 0.003962 | 0.003711 | 0.003819 | 0.003819 | 2,937,933 |
04 Apr 2024 | 0.003800 | 0.004072 | 0.003756 | 0.003949 | 0.003949 | 4,447,546 |
03 Apr 2024 | 0.003850 | 0.003960 | 0.003752 | 0.003798 | 0.003798 | 3,540,495 |
02 Apr 2024 | 0.004089 | 0.004089 | 0.003739 | 0.003850 | 0.003850 | 4,552,637 |
01 Apr 2024 | 0.004308 | 0.004308 | 0.003909 | 0.004087 | 0.004087 | 4,881,279 |
31 Mar 2024 | 0.004224 | 0.004346 | 0.004216 | 0.004308 | 0.004308 | 3,699,928 |
30 Mar 2024 | 0.004414 | 0.004423 | 0.004213 | 0.004226 | 0.004226 | 4,351,109 |
29 Mar 2024 | 0.004559 | 0.004701 | 0.004339 | 0.004414 | 0.004414 | 7,098,557 |
28 Mar 2024 | 0.004258 | 0.004726 | 0.004212 | 0.004559 | 0.004559 | 9,192,945 |
27 Mar 2024 | 0.004395 | 0.004450 | 0.004233 | 0.004258 | 0.004258 | 4,770,613 |
26 Mar 2024 | 0.004421 | 0.004594 | 0.004315 | 0.004395 | 0.004395 | 6,039,454 |
25 Mar 2024 | 0.004203 | 0.004472 | 0.004167 | 0.004421 | 0.004421 | 6,744,370 |
24 Mar 2024 | 0.004078 | 0.004217 | 0.004010 | 0.004203 | 0.004203 | 4,102,115 |
23 Mar 2024 | 0.004034 | 0.004215 | 0.004011 | 0.004078 | 0.004078 | 5,127,695 |
22 Mar 2024 | 0.004061 | 0.004226 | 0.003953 | 0.004034 | 0.004034 | 5,735,747 |
21 Mar 2024 | 0.004078 | 0.004140 | 0.003922 | 0.004061 | 0.004061 | 6,253,460 |
20 Mar 2024 | 0.003677 | 0.004096 | 0.003590 | 0.004072 | 0.004072 | 6,767,071 |
19 Mar 2024 | 0.003861 | 0.003987 | 0.003534 | 0.003677 | 0.003677 | 7,212,925 |
18 Mar 2024 | 0.004087 | 0.004096 | 0.003745 | 0.003861 | 0.003861 | 5,290,993 |
17 Mar 2024 | 0.003850 | 0.004189 | 0.003674 | 0.004087 | 0.004087 | 6,025,649 |
16 Mar 2024 | 0.004158 | 0.004393 | 0.003799 | 0.003847 | 0.003847 | 7,630,498 |
15 Mar 2024 | 0.004418 | 0.004439 | 0.003944 | 0.004159 | 0.004159 | 8,689,919 |
14 Mar 2024 | 0.004616 | 0.004675 | 0.004215 | 0.004418 | 0.004418 | 7,497,224 |
13 Mar 2024 | 0.004569 | 0.004745 | 0.004467 | 0.004617 | 0.004617 | 8,520,531 |
12 Mar 2024 | 0.004813 | 0.004845 | 0.004323 | 0.004569 | 0.004569 | 14,034,075 |
11 Mar 2024 | 0.004390 | 0.004872 | 0.004258 | 0.004813 | 0.004813 | 13,461,576 |
10 Mar 2024 | 0.004717 | 0.004735 | 0.004300 | 0.004390 | 0.004390 | 7,409,170 |
09 Mar 2024 | 0.004371 | 0.004888 | 0.004321 | 0.004716 | 0.004716 | 13,786,188 |
08 Mar 2024 | 0.004491 | 0.004493 | 0.004219 | 0.004371 | 0.004371 | 6,771,691 |
07 Mar 2024 | 0.004431 | 0.004523 | 0.004228 | 0.004491 | 0.004491 | 8,664,841 |
06 Mar 2024 | 0.004338 | 0.004528 | 0.004117 | 0.004431 | 0.004431 | 11,401,720 |
05 Mar 2024 | 0.004816 | 0.004838 | 0.003955 | 0.004338 | 0.004338 | 18,769,553 |
04 Mar 2024 | 0.004879 | 0.005063 | 0.004803 | 0.004811 | 0.004811 | 20,705,836 |
03 Mar 2024 | 0.004820 | 0.005232 | 0.004764 | 0.004881 | 0.004881 | 16,013,754 |
02 Mar 2024 | 0.004825 | 0.004944 | 0.004771 | 0.004820 | 0.004820 | 14,993,332 |
01 Mar 2024 | 0.004755 | 0.004956 | 0.004708 | 0.004824 | 0.004824 | 15,305,147 |
29 Feb 2024 | 0.004813 | 0.004988 | 0.004685 | 0.004759 | 0.004759 | 13,679,051 |
28 Feb 2024 | 0.004912 | 0.005172 | 0.004619 | 0.004815 | 0.004815 | 23,775,233 |
27 Feb 2024 | 0.005085 | 0.005190 | 0.004712 | 0.004915 | 0.004915 | 17,714,055 |
26 Feb 2024 | 0.004784 | 0.005291 | 0.004734 | 0.005090 | 0.005090 | 25,624,289 |
25 Feb 2024 | 0.004898 | 0.004942 | 0.004691 | 0.004784 | 0.004784 | 10,013,514 |
24 Feb 2024 | 0.004649 | 0.004974 | 0.004549 | 0.004897 | 0.004897 | 9,975,266 |
23 Feb 2024 | 0.004874 | 0.005029 | 0.004622 | 0.004647 | 0.004647 | 10,609,841 |
22 Feb 2024 | 0.004982 | 0.005371 | 0.004770 | 0.004874 | 0.004874 | 27,507,942 |
21 Feb 2024 | 0.004913 | 0.005387 | 0.004608 | 0.004979 | 0.004979 | 29,922,779 |
20 Feb 2024 | 0.005318 | 0.005344 | 0.004615 | 0.004916 | 0.004916 | 24,919,871 |
19 Feb 2024 | 0.005580 | 0.005850 | 0.005138 | 0.005318 | 0.005318 | 47,527,094 |
18 Feb 2024 | 0.004747 | 0.006274 | 0.004679 | 0.005593 | 0.005593 | 90,115,139 |
17 Feb 2024 | 0.005050 | 0.005248 | 0.004601 | 0.004747 | 0.004747 | 29,235,596 |
16 Feb 2024 | 0.005556 | 0.006357 | 0.004656 | 0.005017 | 0.005017 | 135,908,217 |
15 Feb 2024 | 0.003667 | 0.006922 | 0.003582 | 0.005636 | 0.005636 | 319,243,502 |
14 Feb 2024 | 0.002717 | 0.004043 | 0.002696 | 0.003658 | 0.003658 | 48,906,190 |
13 Feb 2024 | 0.002687 | 0.002760 | 0.002632 | 0.002721 | 0.002721 | 3,630,825 |
12 Feb 2024 | 0.002595 | 0.002694 | 0.002568 | 0.002685 | 0.002685 | 3,345,592 |
11 Feb 2024 | 0.002560 | 0.002641 | 0.002521 | 0.002596 | 0.002596 | 3,795,103 |
10 Feb 2024 | 0.002581 | 0.002593 | 0.002514 | 0.002562 | 0.002562 | 2,493,271 |
09 Feb 2024 | 0.002446 | 0.002580 | 0.002443 | 0.002579 | 0.002579 | 2,591,299 |
08 Feb 2024 | 0.002417 | 0.002497 | 0.002408 | 0.002445 | 0.002445 | 2,449,323 |
07 Feb 2024 | 0.002359 | 0.002464 | 0.002342 | 0.002417 | 0.002417 | 2,557,215 |
06 Feb 2024 | 0.002307 | 0.002366 | 0.002293 | 0.002358 | 0.002358 | 1,683,218 |
05 Feb 2024 | 0.002301 | 0.002349 | 0.002279 | 0.002307 | 0.002307 | 1,624,160 |
04 Feb 2024 | 0.002348 | 0.002351 | 0.002281 | 0.002302 | 0.002302 | 1,627,117 |
03 Feb 2024 | 0.002382 | 0.002392 | 0.002339 | 0.002348 | 0.002348 | 1,476,153 |
02 Feb 2024 | 0.002364 | 0.002425 | 0.002340 | 0.002382 | 0.002382 | 3,214,844 |
01 Feb 2024 | 0.002265 | 0.002384 | 0.002201 | 0.002364 | 0.002364 | 2,088,182 |
31 Jan 2024 | 0.002309 | 0.002503 | 0.002258 | 0.002265 | 0.002265 | 4,956,665 |
30 Jan 2024 | 0.002327 | 0.002578 | 0.002295 | 0.002314 | 0.002314 | 6,445,627 |
29 Jan 2024 | 0.002203 | 0.002353 | 0.002182 | 0.002328 | 0.002328 | 2,849,831 |
28 Jan 2024 | 0.002230 | 0.002489 | 0.002186 | 0.002204 | 0.002204 | 6,446,375 |
27 Jan 2024 | 0.002189 | 0.002280 | 0.002151 | 0.002231 | 0.002231 | 1,785,959 |
26 Jan 2024 | 0.002138 | 0.002264 | 0.002125 | 0.002191 | 0.002191 | 3,625,181 |
25 Jan 2024 | 0.002046 | 0.002138 | 0.002020 | 0.002133 | 0.002133 | 2,613,453 |
24 Jan 2024 | 0.002003 | 0.002150 | 0.001982 | 0.002047 | 0.002047 | 2,744,564 |
23 Jan 2024 | 0.002011 | 0.002036 | 0.001900 | 0.002003 | 0.002003 | 2,015,526 |
22 Jan 2024 | 0.002142 | 0.002148 | 0.002009 | 0.002011 | 0.002011 | 2,014,249 |
21 Jan 2024 | 0.002182 | 0.002198 | 0.002141 | 0.002141 | 0.002141 | 1,233,989 |
20 Jan 2024 | 0.002206 | 0.002222 | 0.002158 | 0.002181 | 0.002181 | 1,353,919 |
19 Jan 2024 | 0.002176 | 0.002225 | 0.002063 | 0.002207 | 0.002207 | 2,125,490 |
18 Jan 2024 | 0.002290 | 0.002328 | 0.002147 | 0.002176 | 0.002176 | 2,029,435 |
17 Jan 2024 | 0.002324 | 0.002331 | 0.002258 | 0.002290 | 0.002290 | 1,638,893 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |