Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2024 | 0.038811 | 0.039019 | 0.037560 | 0.037906 | 0.037906 | 3,713,832 |
18 May 2024 | 0.038719 | 0.039194 | 0.038327 | 0.038814 | 0.038814 | 4,702,527 |
17 May 2024 | 0.037316 | 0.038948 | 0.036767 | 0.038719 | 0.038719 | 4,310,206 |
16 May 2024 | 0.037265 | 0.037619 | 0.036274 | 0.037316 | 0.037316 | 4,550,247 |
15 May 2024 | 0.035246 | 0.037486 | 0.034543 | 0.037247 | 0.037247 | 17,196,322 |
14 May 2024 | 0.035554 | 0.035811 | 0.034777 | 0.035246 | 0.035246 | 6,280,164 |
13 May 2024 | 0.035547 | 0.035749 | 0.033676 | 0.035554 | 0.035554 | 8,348,662 |
12 May 2024 | 0.036432 | 0.036432 | 0.035483 | 0.035547 | 0.035547 | 4,869,570 |
11 May 2024 | 0.037182 | 0.038399 | 0.036406 | 0.036432 | 0.036432 | 20,462,046 |
10 May 2024 | 0.038528 | 0.039233 | 0.036907 | 0.037182 | 0.037182 | 5,287,541 |
09 May 2024 | 0.037501 | 0.038678 | 0.036878 | 0.038528 | 0.038528 | 4,967,611 |
08 May 2024 | 0.038272 | 0.038468 | 0.037167 | 0.037501 | 0.037501 | 6,459,370 |
07 May 2024 | 0.038758 | 0.039730 | 0.038193 | 0.038272 | 0.038272 | 5,940,508 |
06 May 2024 | 0.039322 | 0.040344 | 0.038585 | 0.038758 | 0.038758 | 7,333,328 |
05 May 2024 | 0.038466 | 0.039518 | 0.037636 | 0.039322 | 0.039322 | 5,223,390 |
04 May 2024 | 0.038512 | 0.038946 | 0.038001 | 0.038466 | 0.038466 | 6,983,348 |
03 May 2024 | 0.036742 | 0.038756 | 0.036465 | 0.038512 | 0.038512 | 12,546,467 |
02 May 2024 | 0.035960 | 0.037146 | 0.034683 | 0.036742 | 0.036742 | 8,523,512 |
01 May 2024 | 0.035660 | 0.036117 | 0.033443 | 0.035960 | 0.035960 | 11,742,525 |
30 Apr 2024 | 0.037234 | 0.037603 | 0.034513 | 0.035660 | 0.035660 | 10,993,906 |
29 Apr 2024 | 0.038143 | 0.038257 | 0.036368 | 0.037234 | 0.037234 | 17,170,731 |
28 Apr 2024 | 0.037899 | 0.040681 | 0.037886 | 0.038143 | 0.038143 | 37,620,132 |
27 Apr 2024 | 0.037457 | 0.038370 | 0.036127 | 0.037899 | 0.037899 | 6,928,900 |
26 Apr 2024 | 0.038779 | 0.038868 | 0.036985 | 0.037457 | 0.037457 | 8,261,450 |
25 Apr 2024 | 0.039689 | 0.040018 | 0.037807 | 0.038779 | 0.038779 | 10,353,837 |
24 Apr 2024 | 0.041851 | 0.043438 | 0.039243 | 0.039680 | 0.039680 | 10,550,389 |
23 Apr 2024 | 0.040829 | 0.041908 | 0.039767 | 0.041851 | 0.041851 | 7,541,432 |
22 Apr 2024 | 0.039789 | 0.041153 | 0.039640 | 0.040829 | 0.040829 | 9,244,217 |
21 Apr 2024 | 0.040137 | 0.040673 | 0.039083 | 0.039789 | 0.039789 | 9,694,548 |
20 Apr 2024 | 0.037141 | 0.040544 | 0.036732 | 0.040137 | 0.040137 | 10,211,061 |
19 Apr 2024 | 0.036107 | 0.037807 | 0.033191 | 0.037141 | 0.037141 | 13,181,457 |
18 Apr 2024 | 0.034839 | 0.036416 | 0.033915 | 0.036107 | 0.036107 | 7,179,729 |
17 Apr 2024 | 0.035892 | 0.036263 | 0.033709 | 0.034839 | 0.034839 | 8,055,257 |
16 Apr 2024 | 0.036138 | 0.036644 | 0.034227 | 0.035892 | 0.035892 | 8,505,759 |
15 Apr 2024 | 0.038708 | 0.040251 | 0.034884 | 0.036138 | 0.036138 | 10,079,113 |
14 Apr 2024 | 0.036199 | 0.039204 | 0.034131 | 0.038708 | 0.038708 | 13,998,607 |
13 Apr 2024 | 0.042388 | 0.042388 | 0.031407 | 0.036199 | 0.036199 | 25,575,762 |
12 Apr 2024 | 0.048613 | 0.052464 | 0.039206 | 0.042388 | 0.042388 | 37,720,095 |
11 Apr 2024 | 0.048672 | 0.049350 | 0.047322 | 0.048613 | 0.048613 | 8,012,254 |
10 Apr 2024 | 0.048324 | 0.048859 | 0.045999 | 0.048672 | 0.048672 | 9,042,761 |
09 Apr 2024 | 0.051390 | 0.051503 | 0.048224 | 0.048324 | 0.048324 | 9,630,968 |
08 Apr 2024 | 0.048597 | 0.052435 | 0.047486 | 0.051390 | 0.051390 | 11,105,223 |
07 Apr 2024 | 0.047216 | 0.048809 | 0.047129 | 0.048597 | 0.048597 | 6,558,926 |
06 Apr 2024 | 0.046583 | 0.047516 | 0.046190 | 0.047216 | 0.047216 | 4,388,504 |
05 Apr 2024 | 0.046707 | 0.047161 | 0.044053 | 0.046583 | 0.046583 | 7,972,245 |
04 Apr 2024 | 0.044520 | 0.047490 | 0.043374 | 0.046707 | 0.046707 | 7,163,366 |
03 Apr 2024 | 0.044447 | 0.045964 | 0.042930 | 0.044520 | 0.044520 | 7,768,234 |
02 Apr 2024 | 0.048441 | 0.049707 | 0.043714 | 0.044447 | 0.044447 | 31,049,232 |
01 Apr 2024 | 0.051657 | 0.051933 | 0.046553 | 0.048441 | 0.048441 | 13,181,682 |
31 Mar 2024 | 0.050728 | 0.051960 | 0.050339 | 0.051657 | 0.051657 | 7,004,980 |
30 Mar 2024 | 0.051969 | 0.052038 | 0.050342 | 0.050731 | 0.050731 | 7,981,976 |
29 Mar 2024 | 0.052604 | 0.053586 | 0.051076 | 0.051969 | 0.051969 | 10,875,394 |
28 Mar 2024 | 0.051924 | 0.053147 | 0.050557 | 0.052604 | 0.052604 | 9,757,516 |
27 Mar 2024 | 0.054170 | 0.054810 | 0.050749 | 0.051924 | 0.051924 | 17,785,313 |
26 Mar 2024 | 0.051621 | 0.054168 | 0.051504 | 0.054168 | 0.054168 | 17,669,116 |
25 Mar 2024 | 0.049221 | 0.051930 | 0.048517 | 0.051621 | 0.051621 | 11,994,729 |
24 Mar 2024 | 0.046920 | 0.049576 | 0.046792 | 0.049221 | 0.049221 | 10,019,560 |
23 Mar 2024 | 0.046156 | 0.048007 | 0.045566 | 0.046919 | 0.046919 | 7,660,459 |
22 Mar 2024 | 0.048476 | 0.048703 | 0.044887 | 0.046157 | 0.046157 | 11,478,682 |
21 Mar 2024 | 0.048439 | 0.050604 | 0.046481 | 0.048478 | 0.048478 | 36,988,668 |
20 Mar 2024 | 0.042032 | 0.048504 | 0.040405 | 0.048439 | 0.048439 | 21,201,294 |
19 Mar 2024 | 0.047475 | 0.047774 | 0.040884 | 0.042032 | 0.042032 | 23,304,689 |
18 Mar 2024 | 0.050784 | 0.051554 | 0.046324 | 0.047475 | 0.047475 | 21,602,232 |
17 Mar 2024 | 0.048523 | 0.051176 | 0.045786 | 0.050784 | 0.050784 | 17,968,356 |
16 Mar 2024 | 0.054346 | 0.054539 | 0.047440 | 0.048523 | 0.048523 | 17,608,437 |
15 Mar 2024 | 0.058645 | 0.061066 | 0.050419 | 0.054346 | 0.054346 | 51,222,408 |
14 Mar 2024 | 0.060527 | 0.060547 | 0.054666 | 0.058645 | 0.058645 | 26,962,355 |
13 Mar 2024 | 0.056982 | 0.062245 | 0.056138 | 0.060527 | 0.060527 | 78,808,355 |
12 Mar 2024 | 0.057498 | 0.058339 | 0.052701 | 0.056982 | 0.056982 | 27,959,974 |
11 Mar 2024 | 0.053681 | 0.059408 | 0.053666 | 0.057498 | 0.057498 | 71,869,146 |
10 Mar 2024 | 0.053881 | 0.055615 | 0.051337 | 0.053680 | 0.053680 | 21,792,844 |
09 Mar 2024 | 0.052841 | 0.054988 | 0.051977 | 0.053881 | 0.053881 | 18,371,536 |
08 Mar 2024 | 0.054569 | 0.054828 | 0.050609 | 0.052841 | 0.052841 | 27,236,361 |
07 Mar 2024 | 0.050751 | 0.055710 | 0.049042 | 0.054570 | 0.054570 | 105,445,423 |
06 Mar 2024 | 0.045586 | 0.051240 | 0.043965 | 0.050751 | 0.050751 | 70,429,492 |
05 Mar 2024 | 0.050561 | 0.051046 | 0.040765 | 0.045586 | 0.045586 | 41,339,950 |
04 Mar 2024 | 0.046796 | 0.050623 | 0.045815 | 0.050508 | 0.050508 | 37,842,816 |
03 Mar 2024 | 0.047293 | 0.047303 | 0.043474 | 0.046813 | 0.046813 | 18,869,348 |
02 Mar 2024 | 0.047469 | 0.047469 | 0.044962 | 0.047298 | 0.047298 | 25,340,819 |
01 Mar 2024 | 0.041752 | 0.047799 | 0.041752 | 0.047451 | 0.047451 | 123,683,857 |
29 Feb 2024 | 0.039979 | 0.043362 | 0.039629 | 0.041754 | 0.041754 | 37,505,815 |
28 Feb 2024 | 0.039769 | 0.041565 | 0.037564 | 0.039982 | 0.039982 | 19,249,036 |
27 Feb 2024 | 0.039038 | 0.039804 | 0.038454 | 0.039764 | 0.039764 | 11,562,815 |
26 Feb 2024 | 0.038445 | 0.039062 | 0.037241 | 0.039038 | 0.039038 | 8,531,948 |
25 Feb 2024 | 0.038474 | 0.038704 | 0.037875 | 0.038439 | 0.038439 | 4,940,064 |
24 Feb 2024 | 0.038580 | 0.038774 | 0.037455 | 0.038474 | 0.038474 | 7,064,278 |
23 Feb 2024 | 0.037490 | 0.038938 | 0.037037 | 0.038589 | 0.038589 | 9,336,671 |
22 Feb 2024 | 0.037124 | 0.038115 | 0.036462 | 0.037494 | 0.037494 | 6,616,488 |
21 Feb 2024 | 0.038345 | 0.038511 | 0.035980 | 0.037123 | 0.037123 | 9,079,074 |
20 Feb 2024 | 0.038867 | 0.039056 | 0.036789 | 0.038345 | 0.038345 | 11,061,402 |
19 Feb 2024 | 0.038057 | 0.039034 | 0.037791 | 0.038867 | 0.038867 | 8,934,818 |
18 Feb 2024 | 0.037610 | 0.038371 | 0.036971 | 0.038060 | 0.038060 | 6,430,556 |
17 Feb 2024 | 0.038387 | 0.038720 | 0.036518 | 0.037608 | 0.037608 | 9,584,586 |
16 Feb 2024 | 0.037130 | 0.039026 | 0.037025 | 0.038380 | 0.038380 | 17,458,596 |
15 Feb 2024 | 0.036775 | 0.037480 | 0.036315 | 0.037130 | 0.037130 | 9,915,346 |
14 Feb 2024 | 0.036259 | 0.036809 | 0.035817 | 0.036775 | 0.036775 | 6,480,772 |
13 Feb 2024 | 0.036155 | 0.036769 | 0.035304 | 0.036258 | 0.036258 | 8,882,765 |
12 Feb 2024 | 0.035186 | 0.036188 | 0.034628 | 0.036146 | 0.036146 | 6,962,880 |
11 Feb 2024 | 0.035081 | 0.035641 | 0.034947 | 0.035185 | 0.035185 | 5,409,566 |
10 Feb 2024 | 0.035537 | 0.035631 | 0.034583 | 0.035082 | 0.035082 | 5,930,105 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |