Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 0.0094 | 0.0099 | 0.0065 | 0.0072 | 0.0072 | 426,495,281 |
May 20, 2024 | 0.0069 | 0.0091 | 0.0068 | 0.0086 | 0.0086 | 347,835,074 |
May 17, 2024 | 0.0065 | 0.0069 | 0.0063 | 0.0067 | 0.0067 | 54,471,276 |
May 16, 2024 | 0.0064 | 0.0065 | 0.0063 | 0.0063 | 0.0063 | 47,102,452 |
May 15, 2024 | 0.0065 | 0.0066 | 0.0061 | 0.0062 | 0.0062 | 54,540,946 |
May 14, 2024 | 0.0060 | 0.0064 | 0.0058 | 0.0060 | 0.0060 | 82,552,617 |
May 13, 2024 | 0.0070 | 0.0071 | 0.0059 | 0.0059 | 0.0059 | 91,959,936 |
May 10, 2024 | 0.0070 | 0.0070 | 0.0064 | 0.0067 | 0.0067 | 88,171,459 |
May 09, 2024 | 0.0068 | 0.0072 | 0.0066 | 0.0066 | 0.0066 | 68,352,516 |
May 08, 2024 | 0.0073 | 0.0074 | 0.0062 | 0.0065 | 0.0065 | 120,557,419 |
May 07, 2024 | 0.0069 | 0.0074 | 0.0068 | 0.0071 | 0.0071 | 103,341,683 |
May 06, 2024 | 0.0056 | 0.0073 | 0.0055 | 0.0067 | 0.0067 | 196,809,028 |
May 03, 2024 | 0.0082 | 0.0091 | 0.0050 | 0.0055 | 0.0055 | 498,138,307 |
May 02, 2024 | 0.0051 | 0.0078 | 0.0050 | 0.0078 | 0.0078 | 364,896,587 |
May 01, 2024 | 0.0044 | 0.0052 | 0.0044 | 0.0050 | 0.0050 | 159,392,624 |
Apr 30, 2024 | 0.0043 | 0.0049 | 0.0040 | 0.0045 | 0.0045 | 114,588,567 |
Apr 29, 2024 | 0.0038 | 0.0043 | 0.0037 | 0.0043 | 0.0043 | 90,809,994 |
Apr 26, 2024 | 0.0040 | 0.0040 | 0.0033 | 0.0037 | 0.0037 | 78,852,455 |
Apr 25, 2024 | 0.0035 | 0.0036 | 0.0033 | 0.0033 | 0.0033 | 48,079,502 |
Apr 24, 2024 | 0.0036 | 0.0038 | 0.0033 | 0.0033 | 0.0033 | 44,385,826 |
Apr 23, 2024 | 0.0035 | 0.0037 | 0.0034 | 0.0037 | 0.0037 | 48,710,096 |
Apr 22, 2024 | 0.0035 | 0.0037 | 0.0033 | 0.0035 | 0.0035 | 65,799,322 |
Apr 19, 2024 | 0.0040 | 0.0040 | 0.0031 | 0.0033 | 0.0033 | 117,210,220 |
Apr 18, 2024 | 0.0047 | 0.0052 | 0.0034 | 0.0038 | 0.0038 | 304,774,034 |
Apr 17, 2024 | 0.0027 | 0.0044 | 0.0026 | 0.0041 | 0.0041 | 227,739,328 |
Apr 16, 2024 | 0.0027 | 0.0028 | 0.0026 | 0.0026 | 0.0026 | 63,176,957 |
Apr 15, 2024 | 0.0027 | 0.0028 | 0.0026 | 0.0026 | 0.0026 | 32,380,845 |
Apr 12, 2024 | 0.0027 | 0.0027 | 0.0026 | 0.0026 | 0.0026 | 44,031,701 |
Apr 11, 2024 | 0.0026 | 0.0027 | 0.0026 | 0.0026 | 0.0026 | 46,141,926 |
Apr 10, 2024 | 0.0027 | 0.0027 | 0.0025 | 0.0025 | 0.0025 | 44,763,148 |
Apr 09, 2024 | 0.0027 | 0.0027 | 0.0025 | 0.0026 | 0.0026 | 35,146,602 |
Apr 08, 2024 | 0.0026 | 0.0028 | 0.0025 | 0.0027 | 0.0027 | 42,925,644 |
Apr 05, 2024 | 0.0026 | 0.0026 | 0.0025 | 0.0026 | 0.0026 | 38,192,669 |
Apr 04, 2024 | 0.0026 | 0.0026 | 0.0025 | 0.0025 | 0.0025 | 55,845,141 |
Apr 03, 2024 | 0.0026 | 0.0026 | 0.0025 | 0.0025 | 0.0025 | 51,879,170 |
Apr 02, 2024 | 0.0025 | 0.0026 | 0.0025 | 0.0026 | 0.0026 | 51,450,494 |
Apr 01, 2024 | 0.0026 | 0.0027 | 0.0025 | 0.0025 | 0.0025 | 41,355,685 |
Mar 28, 2024 | 0.0026 | 0.0026 | 0.0025 | 0.0026 | 0.0026 | 49,463,288 |
Mar 27, 2024 | 0.0026 | 0.0026 | 0.0024 | 0.0024 | 0.0024 | 38,360,669 |
Mar 26, 2024 | 0.0025 | 0.0026 | 0.0024 | 0.0024 | 0.0024 | 45,268,987 |
Mar 25, 2024 | 0.0026 | 0.0026 | 0.0024 | 0.0024 | 0.0024 | 53,157,755 |
Mar 22, 2024 | 0.0024 | 0.0025 | 0.0023 | 0.0025 | 0.0025 | 69,853,088 |
Mar 21, 2024 | 0.0022 | 0.0025 | 0.0021 | 0.0023 | 0.0023 | 81,006,649 |
Mar 20, 2024 | 0.0023 | 0.0023 | 0.0021 | 0.0021 | 0.0021 | 85,645,126 |
Mar 19, 2024 | 0.0023 | 0.0023 | 0.0021 | 0.0021 | 0.0021 | 98,252,994 |
Mar 18, 2024 | 0.0024 | 0.0025 | 0.0022 | 0.0023 | 0.0023 | 121,187,527 |
Mar 15, 2024 | 0.0026 | 0.0026 | 0.0023 | 0.0023 | 0.0023 | 103,430,588 |
Mar 14, 2024 | 0.0025 | 0.0026 | 0.0024 | 0.0025 | 0.0025 | 46,191,771 |
Mar 13, 2024 | 0.0026 | 0.0026 | 0.0024 | 0.0025 | 0.0025 | 64,063,953 |
Mar 12, 2024 | 0.0028 | 0.0028 | 0.0025 | 0.0026 | 0.0026 | 83,385,378 |
Mar 11, 2024 | 0.0029 | 0.0029 | 0.0026 | 0.0027 | 0.0027 | 76,865,262 |
Mar 08, 2024 | 0.0028 | 0.0029 | 0.0027 | 0.0029 | 0.0029 | 33,587,768 |
Mar 07, 2024 | 0.0027 | 0.0028 | 0.0026 | 0.0028 | 0.0028 | 38,917,058 |
Mar 06, 2024 | 0.0027 | 0.0027 | 0.0026 | 0.0026 | 0.0026 | 34,690,814 |
Mar 05, 2024 | 0.0028 | 0.0028 | 0.0026 | 0.0027 | 0.0027 | 97,364,325 |
Mar 04, 2024 | 0.0028 | 0.0028 | 0.0026 | 0.0026 | 0.0026 | 99,950,089 |
Mar 01, 2024 | 0.0030 | 0.0030 | 0.0026 | 0.0026 | 0.0026 | 98,794,624 |
Feb 29, 2024 | 0.0028 | 0.0029 | 0.0026 | 0.0029 | 0.0029 | 54,093,762 |
Feb 28, 2024 | 0.0027 | 0.0028 | 0.0026 | 0.0026 | 0.0026 | 25,465,622 |
Feb 27, 2024 | 0.0026 | 0.0028 | 0.0025 | 0.0027 | 0.0027 | 60,381,103 |
Feb 26, 2024 | 0.0026 | 0.0026 | 0.0024 | 0.0026 | 0.0026 | 100,185,426 |
Feb 23, 2024 | 0.0027 | 0.0027 | 0.0025 | 0.0026 | 0.0026 | 90,362,662 |
Feb 22, 2024 | 0.0027 | 0.0028 | 0.0025 | 0.0026 | 0.0026 | 117,208,621 |
Feb 21, 2024 | 0.0027 | 0.0029 | 0.0025 | 0.0027 | 0.0027 | 91,718,084 |
Feb 20, 2024 | 0.0029 | 0.0029 | 0.0026 | 0.0026 | 0.0026 | 92,343,433 |
Feb 16, 2024 | 0.0026 | 0.0028 | 0.0026 | 0.0028 | 0.0028 | 42,441,787 |
Feb 15, 2024 | 0.0026 | 0.0027 | 0.0025 | 0.0026 | 0.0026 | 90,107,856 |
Feb 14, 2024 | 0.0028 | 0.0028 | 0.0026 | 0.0027 | 0.0027 | 94,357,312 |
Feb 13, 2024 | 0.0028 | 0.0029 | 0.0026 | 0.0027 | 0.0027 | 86,701,774 |
Feb 12, 2024 | 0.0028 | 0.0030 | 0.0027 | 0.0027 | 0.0027 | 117,917,773 |
Feb 09, 2024 | 0.0026 | 0.0028 | 0.0026 | 0.0027 | 0.0027 | 39,028,554 |
Feb 08, 2024 | 0.0029 | 0.0029 | 0.0026 | 0.0027 | 0.0027 | 104,745,208 |
Feb 07, 2024 | 0.0028 | 0.0030 | 0.0027 | 0.0027 | 0.0027 | 88,922,483 |
Feb 06, 2024 | 0.0029 | 0.0030 | 0.0027 | 0.0028 | 0.0028 | 90,295,496 |
Feb 05, 2024 | 0.0028 | 0.0030 | 0.0027 | 0.0028 | 0.0028 | 71,992,409 |
Feb 02, 2024 | 0.0030 | 0.0031 | 0.0027 | 0.0028 | 0.0028 | 78,119,175 |
Feb 01, 2024 | 0.0030 | 0.0032 | 0.0028 | 0.0028 | 0.0028 | 79,439,129 |
Jan 31, 2024 | 0.0033 | 0.0034 | 0.0030 | 0.0030 | 0.0030 | 35,935,819 |
Jan 30, 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0033 | 0.0033 | 65,254,213 |
Jan 29, 2024 | 0.0027 | 0.0030 | 0.0027 | 0.0030 | 0.0030 | 46,072,089 |
Jan 26, 2024 | 0.0028 | 0.0029 | 0.0025 | 0.0027 | 0.0027 | 99,449,937 |
Jan 25, 2024 | 0.0028 | 0.0030 | 0.0027 | 0.0027 | 0.0027 | 94,298,995 |
Jan 24, 2024 | 0.0030 | 0.0032 | 0.0027 | 0.0028 | 0.0028 | 94,125,200 |
Jan 23, 2024 | 0.0033 | 0.0033 | 0.0029 | 0.0030 | 0.0030 | 90,221,350 |
Jan 22, 2024 | 0.0033 | 0.0034 | 0.0029 | 0.0030 | 0.0030 | 100,204,292 |
Jan 19, 2024 | 0.0030 | 0.0033 | 0.0028 | 0.0032 | 0.0032 | 43,263,657 |
Jan 18, 2024 | 0.0034 | 0.0034 | 0.0029 | 0.0029 | 0.0029 | 85,259,447 |
Jan 17, 2024 | 0.0033 | 0.0036 | 0.0029 | 0.0030 | 0.0030 | 104,965,978 |
Jan 16, 2024 | 0.0034 | 0.0036 | 0.0031 | 0.0033 | 0.0033 | 105,492,236 |
Jan 12, 2024 | 0.0036 | 0.0038 | 0.0034 | 0.0035 | 0.0035 | 87,637,191 |
Jan 11, 2024 | 0.0036 | 0.0037 | 0.0034 | 0.0036 | 0.0036 | 53,507,333 |
Jan 10, 2024 | 0.0037 | 0.0038 | 0.0034 | 0.0037 | 0.0037 | 88,561,601 |
Jan 09, 2024 | 0.0035 | 0.0041 | 0.0035 | 0.0035 | 0.0035 | 98,299,049 |
Jan 08, 2024 | 0.0035 | 0.0038 | 0.0034 | 0.0034 | 0.0034 | 65,330,759 |
Jan 05, 2024 | 0.0037 | 0.0039 | 0.0034 | 0.0034 | 0.0034 | 84,668,170 |
Jan 04, 2024 | 0.0040 | 0.0041 | 0.0037 | 0.0037 | 0.0037 | 58,959,291 |
Jan 03, 2024 | 0.0042 | 0.0042 | 0.0037 | 0.0037 | 0.0037 | 102,063,485 |
Jan 02, 2024 | 0.0050 | 0.0051 | 0.0038 | 0.0041 | 0.0041 | 158,945,056 |
Dec 29, 2023 | 0.0045 | 0.0051 | 0.0045 | 0.0048 | 0.0048 | 106,664,009 |
Dec 28, 2023 | 0.0039 | 0.0045 | 0.0038 | 0.0044 | 0.0044 | 92,857,353 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |