Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.465 | 0.475 | 0.455 | 0.470 | 0.470 | 66,130,000 |
May 09, 2024 | 0.455 | 0.470 | 0.455 | 0.465 | 0.465 | 37,020,000 |
May 08, 2024 | 0.470 | 0.475 | 0.455 | 0.455 | 0.455 | 43,641,000 |
May 07, 2024 | 0.485 | 0.485 | 0.465 | 0.470 | 0.470 | 56,598,000 |
May 06, 2024 | 0.490 | 0.495 | 0.470 | 0.485 | 0.485 | 91,967,159 |
May 03, 2024 | 0.500 | 0.510 | 0.485 | 0.490 | 0.490 | 22,890,000 |
May 02, 2024 | 0.470 | 0.500 | 0.465 | 0.490 | 0.490 | 36,669,051 |
Apr 30, 2024 | 0.480 | 0.480 | 0.455 | 0.470 | 0.470 | 43,734,193 |
Apr 29, 2024 | 0.460 | 0.480 | 0.455 | 0.475 | 0.475 | 97,680,000 |
Apr 26, 2024 | 0.445 | 0.465 | 0.445 | 0.455 | 0.455 | 79,390,000 |
Apr 25, 2024 | 0.440 | 0.455 | 0.435 | 0.445 | 0.445 | 26,280,200 |
Apr 24, 2024 | 0.435 | 0.450 | 0.425 | 0.445 | 0.445 | 47,782,000 |
Apr 23, 2024 | 0.420 | 0.435 | 0.420 | 0.435 | 0.435 | 18,980,000 |
Apr 22, 2024 | 0.415 | 0.430 | 0.415 | 0.420 | 0.420 | 26,570,954 |
Apr 19, 2024 | 0.425 | 0.425 | 0.410 | 0.415 | 0.415 | 46,066,526 |
Apr 18, 2024 | 0.425 | 0.430 | 0.420 | 0.425 | 0.425 | 27,020,000 |
Apr 17, 2024 | 0.420 | 0.430 | 0.420 | 0.425 | 0.425 | 34,500,000 |
Apr 16, 2024 | 0.430 | 0.430 | 0.420 | 0.420 | 0.420 | 32,400,000 |
Apr 15, 2024 | 0.450 | 0.455 | 0.430 | 0.430 | 0.430 | 44,270,000 |
Apr 12, 2024 | 0.465 | 0.465 | 0.450 | 0.455 | 0.455 | 28,672,715 |
Apr 11, 2024 | 0.450 | 0.465 | 0.450 | 0.460 | 0.460 | 29,293,202 |
Apr 10, 2024 | 0.450 | 0.455 | 0.445 | 0.455 | 0.455 | 36,540,000 |
Apr 09, 2024 | 0.450 | 0.455 | 0.445 | 0.450 | 0.450 | 12,330,020 |
Apr 08, 2024 | 0.450 | 0.460 | 0.445 | 0.450 | 0.450 | 29,840,000 |
Apr 05, 2024 | 0.455 | 0.460 | 0.440 | 0.445 | 0.445 | 12,710,000 |
Apr 03, 2024 | 0.460 | 0.465 | 0.455 | 0.455 | 0.455 | 33,530,000 |
Apr 02, 2024 | 0.460 | 0.465 | 0.455 | 0.460 | 0.460 | 25,370,000 |
Mar 28, 2024 | 0.460 | 0.465 | 0.455 | 0.455 | 0.455 | 30,460,000 |
Mar 27, 2024 | 0.455 | 0.465 | 0.450 | 0.460 | 0.460 | 22,840,000 |
Mar 26, 2024 | 0.460 | 0.465 | 0.455 | 0.455 | 0.455 | 24,820,000 |
Mar 25, 2024 | 0.475 | 0.485 | 0.460 | 0.460 | 0.460 | 46,890,000 |
Mar 22, 2024 | 0.475 | 0.475 | 0.450 | 0.470 | 0.470 | 99,770,000 |
Mar 21, 2024 | 0.470 | 0.480 | 0.460 | 0.475 | 0.475 | 73,680,000 |
Mar 20, 2024 | 0.450 | 0.470 | 0.450 | 0.465 | 0.465 | 64,200,000 |
Mar 19, 2024 | 0.460 | 0.460 | 0.445 | 0.450 | 0.450 | 41,870,000 |
Mar 18, 2024 | 0.440 | 0.455 | 0.435 | 0.455 | 0.455 | 35,590,000 |
Mar 15, 2024 | 0.455 | 0.455 | 0.430 | 0.440 | 0.440 | 50,672,762 |
Mar 14, 2024 | 0.455 | 0.465 | 0.450 | 0.455 | 0.455 | 34,435,451 |
Mar 13, 2024 | 0.460 | 0.465 | 0.450 | 0.455 | 0.455 | 43,726,356 |
Mar 12, 2024 | 0.440 | 0.460 | 0.435 | 0.455 | 0.455 | 77,164,956 |
Mar 11, 2024 | 0.420 | 0.440 | 0.415 | 0.435 | 0.435 | 49,050,000 |
Mar 08, 2024 | 0.415 | 0.420 | 0.410 | 0.415 | 0.415 | 53,953,076 |
Mar 07, 2024 | 0.430 | 0.435 | 0.410 | 0.415 | 0.415 | 67,761,300 |
Mar 06, 2024 | 0.435 | 0.440 | 0.420 | 0.430 | 0.430 | 55,055,277 |
Mar 05, 2024 | 0.450 | 0.450 | 0.425 | 0.430 | 0.430 | 67,199,392 |
Mar 04, 2024 | 0.455 | 0.460 | 0.450 | 0.455 | 0.455 | 21,500,000 |
Mar 01, 2024 | 0.450 | 0.460 | 0.445 | 0.455 | 0.455 | 33,220,000 |
Feb 29, 2024 | 0.440 | 0.460 | 0.440 | 0.450 | 0.450 | 72,876,360 |
Feb 28, 2024 | 0.455 | 0.465 | 0.440 | 0.440 | 0.440 | 50,147,396 |
Feb 27, 2024 | 0.465 | 0.470 | 0.445 | 0.460 | 0.460 | 67,160,000 |
Feb 26, 2024 | 0.475 | 0.475 | 0.460 | 0.465 | 0.465 | 47,777,518 |
Feb 23, 2024 | 0.460 | 0.475 | 0.460 | 0.470 | 0.470 | 98,860,000 |
Feb 22, 2024 | 0.455 | 0.460 | 0.445 | 0.460 | 0.460 | 43,180,000 |
Feb 21, 2024 | 0.445 | 0.465 | 0.440 | 0.450 | 0.450 | 75,650,000 |
Feb 20, 2024 | 0.450 | 0.455 | 0.440 | 0.445 | 0.445 | 36,610,000 |
Feb 19, 2024 | 0.450 | 0.450 | 0.435 | 0.450 | 0.450 | 57,240,400 |
Feb 16, 2024 | 0.435 | 0.465 | 0.430 | 0.460 | 0.460 | 29,100,000 |
Feb 15, 2024 | 0.435 | 0.435 | 0.420 | 0.430 | 0.430 | 13,880,000 |
Feb 14, 2024 | 0.425 | 0.440 | 0.420 | 0.435 | 0.435 | 11,820,000 |
Feb 09, 2024 | 0.430 | 0.430 | 0.415 | 0.425 | 0.425 | 7,330,000 |
Feb 08, 2024 | 0.415 | 0.435 | 0.410 | 0.430 | 0.430 | 40,580,000 |
Feb 07, 2024 | 0.425 | 0.430 | 0.410 | 0.415 | 0.415 | 32,490,000 |
Feb 06, 2024 | 0.400 | 0.425 | 0.395 | 0.420 | 0.420 | 48,830,000 |
Feb 05, 2024 | 0.410 | 0.410 | 0.390 | 0.395 | 0.395 | 44,331,280 |
Feb 02, 2024 | 0.415 | 0.430 | 0.400 | 0.405 | 0.405 | 48,730,000 |
Feb 01, 2024 | 0.390 | 0.415 | 0.385 | 0.405 | 0.405 | 65,000,000 |
Jan 31, 2024 | 0.395 | 0.400 | 0.380 | 0.390 | 0.390 | 38,120,020 |
Jan 30, 2024 | 0.415 | 0.415 | 0.395 | 0.395 | 0.395 | 38,490,000 |
Jan 29, 2024 | 0.425 | 0.430 | 0.410 | 0.415 | 0.415 | 50,012,562 |
Jan 26, 2024 | 0.430 | 0.430 | 0.415 | 0.415 | 0.415 | 45,360,000 |
Jan 25, 2024 | 0.420 | 0.435 | 0.415 | 0.425 | 0.425 | 50,660,000 |
Jan 24, 2024 | 0.410 | 0.425 | 0.405 | 0.420 | 0.420 | 82,210,000 |
Jan 23, 2024 | 0.400 | 0.415 | 0.390 | 0.400 | 0.400 | 99,670,000 |
Jan 22, 2024 | 0.435 | 0.435 | 0.390 | 0.400 | 0.400 | 100,340,000 |
Jan 19, 2024 | 0.440 | 0.445 | 0.425 | 0.430 | 0.430 | 25,247,432 |
Jan 18, 2024 | 0.435 | 0.445 | 0.420 | 0.440 | 0.440 | 41,390,000 |
Jan 17, 2024 | 0.465 | 0.465 | 0.430 | 0.435 | 0.435 | 75,270,000 |
Jan 16, 2024 | 0.475 | 0.480 | 0.460 | 0.470 | 0.470 | 38,960,000 |
Jan 15, 2024 | 0.465 | 0.480 | 0.455 | 0.475 | 0.475 | 28,520,420 |
Jan 12, 2024 | 0.455 | 0.470 | 0.455 | 0.465 | 0.465 | 33,460,371 |
Jan 11, 2024 | 0.450 | 0.460 | 0.445 | 0.455 | 0.455 | 26,980,000 |
Jan 10, 2024 | 0.445 | 0.450 | 0.440 | 0.445 | 0.445 | 20,490,515 |
Jan 09, 2024 | 0.450 | 0.455 | 0.445 | 0.445 | 0.445 | 10,423,518 |
Jan 08, 2024 | 0.455 | 0.460 | 0.445 | 0.445 | 0.445 | 41,860,000 |
Jan 05, 2024 | 0.465 | 0.475 | 0.455 | 0.455 | 0.455 | 49,447,818 |
Jan 04, 2024 | 0.475 | 0.475 | 0.465 | 0.470 | 0.470 | 17,070,000 |
Jan 03, 2024 | 0.470 | 0.475 | 0.460 | 0.475 | 0.475 | 30,740,000 |
Jan 02, 2024 | 0.480 | 0.485 | 0.470 | 0.470 | 0.470 | 34,690,000 |
Dec 29, 2023 | 0.475 | 0.485 | 0.470 | 0.480 | 0.480 | 36,520,040 |
Dec 28, 2023 | 0.455 | 0.475 | 0.455 | 0.470 | 0.470 | 47,800,020 |
Dec 27, 2023 | 0.450 | 0.465 | 0.445 | 0.460 | 0.460 | 30,280,000 |
Dec 22, 2023 | 0.465 | 0.470 | 0.445 | 0.450 | 0.450 | 63,460,000 |
Dec 21, 2023 | 0.455 | 0.470 | 0.455 | 0.470 | 0.470 | 29,260,000 |
Dec 20, 2023 | 0.460 | 0.470 | 0.455 | 0.460 | 0.460 | 29,894,850 |
Dec 19, 2023 | 0.480 | 0.485 | 0.445 | 0.455 | 0.455 | 111,120,000 |
Dec 18, 2023 | 0.480 | 0.485 | 0.480 | 0.480 | 0.480 | 24,499,764 |
Dec 15, 2023 | 0.480 | 0.495 | 0.475 | 0.485 | 0.485 | 43,117,690 |
Dec 14, 2023 | 0.475 | 0.485 | 0.470 | 0.475 | 0.475 | 74,450,000 |
Dec 13, 2023 | 0.500 | 0.500 | 0.455 | 0.470 | 0.470 | 120,200,000 |
Dec 12, 2023 | 0.495 | 0.500 | 0.490 | 0.495 | 0.495 | 48,270,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |