Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 05, 2024 | 0.007997 | 0.008043 | 0.007793 | 0.007852 | 0.007852 | 23,643,222 |
May 04, 2024 | 0.007807 | 0.008129 | 0.007776 | 0.007998 | 0.007998 | 22,782,781 |
May 03, 2024 | 0.007763 | 0.007946 | 0.007666 | 0.007807 | 0.007807 | 21,816,147 |
May 02, 2024 | 0.007694 | 0.008100 | 0.007426 | 0.007763 | 0.007763 | 32,060,392 |
May 01, 2024 | 0.007436 | 0.008449 | 0.007076 | 0.007696 | 0.007696 | 62,918,324 |
Apr 30, 2024 | 0.008131 | 0.009114 | 0.007174 | 0.007436 | 0.007436 | 87,307,312 |
Apr 29, 2024 | 0.007177 | 0.009071 | 0.006845 | 0.008131 | 0.008131 | 88,906,630 |
Apr 28, 2024 | 0.007212 | 0.007385 | 0.007147 | 0.007179 | 0.007179 | 9,274,073 |
Apr 27, 2024 | 0.007346 | 0.007355 | 0.007085 | 0.007212 | 0.007212 | 7,868,584 |
Apr 26, 2024 | 0.007542 | 0.007593 | 0.007280 | 0.007346 | 0.007346 | 16,102,158 |
Apr 25, 2024 | 0.007426 | 0.007742 | 0.007295 | 0.007542 | 0.007542 | 20,445,468 |
Apr 24, 2024 | 0.007854 | 0.008009 | 0.007329 | 0.007426 | 0.007426 | 21,272,458 |
Apr 23, 2024 | 0.008108 | 0.008171 | 0.007807 | 0.007854 | 0.007854 | 17,637,734 |
Apr 22, 2024 | 0.007801 | 0.008419 | 0.007733 | 0.008108 | 0.008108 | 27,151,133 |
Apr 21, 2024 | 0.007711 | 0.008204 | 0.007666 | 0.007801 | 0.007801 | 18,505,214 |
Apr 20, 2024 | 0.007326 | 0.007789 | 0.007232 | 0.007711 | 0.007711 | 14,591,986 |
Apr 19, 2024 | 0.007403 | 0.007608 | 0.006762 | 0.007326 | 0.007326 | 19,774,671 |
Apr 18, 2024 | 0.007254 | 0.007648 | 0.007071 | 0.007403 | 0.007403 | 21,313,564 |
Apr 17, 2024 | 0.007930 | 0.008277 | 0.007086 | 0.007254 | 0.007254 | 41,090,308 |
Apr 16, 2024 | 0.006740 | 0.008414 | 0.006578 | 0.007930 | 0.007930 | 62,727,662 |
Apr 15, 2024 | 0.007031 | 0.007801 | 0.006539 | 0.006740 | 0.006740 | 24,089,602 |
Apr 14, 2024 | 0.006611 | 0.007050 | 0.006240 | 0.007031 | 0.007031 | 18,215,284 |
Apr 13, 2024 | 0.007399 | 0.007919 | 0.005728 | 0.006611 | 0.006611 | 28,472,061 |
Apr 12, 2024 | 0.008931 | 0.009064 | 0.007096 | 0.007399 | 0.007399 | 24,390,199 |
Apr 11, 2024 | 0.009053 | 0.009308 | 0.008835 | 0.008931 | 0.008931 | 17,170,934 |
Apr 10, 2024 | 0.009073 | 0.009214 | 0.008697 | 0.009053 | 0.009053 | 17,841,853 |
Apr 09, 2024 | 0.009501 | 0.009600 | 0.009072 | 0.009073 | 0.009073 | 19,234,105 |
Apr 08, 2024 | 0.009399 | 0.009642 | 0.009349 | 0.009503 | 0.009503 | 21,257,404 |
Apr 07, 2024 | 0.009412 | 0.009584 | 0.009362 | 0.009399 | 0.009399 | 17,431,757 |
Apr 06, 2024 | 0.009139 | 0.009556 | 0.009089 | 0.009412 | 0.009412 | 20,685,519 |
Apr 05, 2024 | 0.009507 | 0.009509 | 0.009079 | 0.009139 | 0.009139 | 15,746,979 |
Apr 04, 2024 | 0.009862 | 0.010062 | 0.009329 | 0.009507 | 0.009507 | 33,489,616 |
Apr 03, 2024 | 0.008979 | 0.011011 | 0.008881 | 0.009862 | 0.009862 | 113,632,729 |
Apr 02, 2024 | 0.009770 | 0.009784 | 0.008847 | 0.008979 | 0.008979 | 24,492,418 |
Apr 01, 2024 | 0.010522 | 0.010601 | 0.009532 | 0.009770 | 0.009770 | 26,793,262 |
Mar 31, 2024 | 0.010316 | 0.010667 | 0.010300 | 0.010524 | 0.010524 | 30,682,896 |
Mar 30, 2024 | 0.010485 | 0.010693 | 0.010276 | 0.010316 | 0.010316 | 26,183,826 |
Mar 29, 2024 | 0.010518 | 0.010822 | 0.010301 | 0.010485 | 0.010485 | 39,024,440 |
Mar 28, 2024 | 0.010281 | 0.010861 | 0.010184 | 0.010518 | 0.010518 | 39,500,977 |
Mar 27, 2024 | 0.010673 | 0.011063 | 0.010209 | 0.010281 | 0.010281 | 33,111,385 |
Mar 26, 2024 | 0.010964 | 0.011088 | 0.010562 | 0.010673 | 0.010673 | 42,455,412 |
Mar 25, 2024 | 0.010925 | 0.011211 | 0.010556 | 0.010964 | 0.010964 | 54,491,956 |
Mar 24, 2024 | 0.010256 | 0.011657 | 0.010103 | 0.010926 | 0.010926 | 92,512,730 |
Mar 23, 2024 | 0.010157 | 0.010601 | 0.010029 | 0.010257 | 0.010257 | 36,369,726 |
Mar 22, 2024 | 0.010491 | 0.010803 | 0.009991 | 0.010157 | 0.010157 | 37,157,252 |
Mar 21, 2024 | 0.011026 | 0.011287 | 0.010429 | 0.010491 | 0.010491 | 60,460,631 |
Mar 20, 2024 | 0.010640 | 0.011416 | 0.009866 | 0.011026 | 0.011026 | 131,870,214 |
Mar 19, 2024 | 0.010097 | 0.012351 | 0.008882 | 0.010640 | 0.010640 | 186,890,312 |
Mar 18, 2024 | 0.011790 | 0.012078 | 0.009999 | 0.010097 | 0.010097 | 64,395,649 |
Mar 17, 2024 | 0.011598 | 0.012783 | 0.011025 | 0.011520 | 0.011520 | 168,661,585 |
Mar 16, 2024 | 0.010457 | 0.014345 | 0.010240 | 0.011598 | 0.011598 | 395,196,160 |
Mar 15, 2024 | 0.011821 | 0.011821 | 0.009128 | 0.010457 | 0.010457 | 123,402,712 |
Mar 14, 2024 | 0.012938 | 0.012938 | 0.010738 | 0.011821 | 0.011821 | 174,667,182 |
Mar 13, 2024 | 0.012457 | 0.015406 | 0.012196 | 0.012938 | 0.012938 | 458,712,955 |
Mar 12, 2024 | 0.006709 | 0.021497 | 0.006709 | 0.012457 | 0.012457 | 1,348,730,504 |
Mar 11, 2024 | 0.005200 | 0.007366 | 0.005036 | 0.006709 | 0.006709 | 121,111,037 |
Mar 10, 2024 | 0.005418 | 0.005455 | 0.005117 | 0.005200 | 0.005200 | 11,652,336 |
Mar 09, 2024 | 0.005095 | 0.005623 | 0.005095 | 0.005418 | 0.005418 | 18,801,909 |
Mar 08, 2024 | 0.005228 | 0.005263 | 0.004972 | 0.005095 | 0.005095 | 9,680,848 |
Mar 07, 2024 | 0.005124 | 0.005282 | 0.004930 | 0.005228 | 0.005228 | 13,213,715 |
Mar 06, 2024 | 0.004693 | 0.005178 | 0.004596 | 0.005125 | 0.005125 | 14,127,321 |
Mar 05, 2024 | 0.005056 | 0.005156 | 0.004482 | 0.004693 | 0.004693 | 19,168,145 |
Mar 04, 2024 | 0.005274 | 0.005312 | 0.005037 | 0.005056 | 0.005056 | 15,339,889 |
Mar 03, 2024 | 0.005299 | 0.005460 | 0.005122 | 0.005273 | 0.005273 | 17,779,401 |
Mar 02, 2024 | 0.005064 | 0.005405 | 0.004971 | 0.005299 | 0.005299 | 19,724,560 |
Mar 01, 2024 | 0.004939 | 0.005102 | 0.004885 | 0.005062 | 0.005062 | 14,454,108 |
Feb 29, 2024 | 0.004857 | 0.005064 | 0.004843 | 0.004940 | 0.004940 | 15,555,038 |
Feb 28, 2024 | 0.004748 | 0.004969 | 0.004700 | 0.004859 | 0.004859 | 15,502,900 |
Feb 27, 2024 | 0.004840 | 0.005166 | 0.004700 | 0.004748 | 0.004748 | 17,680,226 |
Feb 26, 2024 | 0.004795 | 0.004904 | 0.004684 | 0.004840 | 0.004840 | 13,621,420 |
Feb 25, 2024 | 0.004938 | 0.005039 | 0.004781 | 0.004795 | 0.004795 | 15,136,885 |
Feb 24, 2024 | 0.004806 | 0.005047 | 0.004591 | 0.004939 | 0.004939 | 23,026,297 |
Feb 23, 2024 | 0.005596 | 0.005884 | 0.004703 | 0.004806 | 0.004806 | 68,772,657 |
Feb 22, 2024 | 0.004232 | 0.005934 | 0.004182 | 0.005601 | 0.005601 | 163,466,313 |
Feb 21, 2024 | 0.003962 | 0.004316 | 0.003918 | 0.004231 | 0.004231 | 42,322,825 |
Feb 20, 2024 | 0.003933 | 0.004232 | 0.003811 | 0.003962 | 0.003962 | 15,602,106 |
Feb 19, 2024 | 0.003911 | 0.004112 | 0.003805 | 0.003933 | 0.003933 | 16,453,892 |
Feb 18, 2024 | 0.003751 | 0.003935 | 0.003700 | 0.003912 | 0.003912 | 13,020,689 |
Feb 17, 2024 | 0.003738 | 0.003782 | 0.003669 | 0.003751 | 0.003751 | 7,472,818 |
Feb 16, 2024 | 0.003707 | 0.003871 | 0.003662 | 0.003737 | 0.003737 | 10,562,762 |
Feb 15, 2024 | 0.003737 | 0.003802 | 0.003682 | 0.003707 | 0.003707 | 7,164,582 |
Feb 14, 2024 | 0.003681 | 0.003779 | 0.003654 | 0.003737 | 0.003737 | 8,345,345 |
Feb 13, 2024 | 0.003725 | 0.003760 | 0.003583 | 0.003681 | 0.003681 | 8,580,572 |
Feb 12, 2024 | 0.003666 | 0.003738 | 0.003587 | 0.003724 | 0.003724 | 5,824,835 |
Feb 11, 2024 | 0.003769 | 0.003868 | 0.003652 | 0.003665 | 0.003665 | 10,646,479 |
Feb 10, 2024 | 0.003617 | 0.003898 | 0.003578 | 0.003769 | 0.003769 | 15,587,529 |
Feb 09, 2024 | 0.003556 | 0.003660 | 0.003518 | 0.003618 | 0.003618 | 7,209,851 |
Feb 08, 2024 | 0.003532 | 0.003615 | 0.003522 | 0.003556 | 0.003556 | 5,227,940 |
Feb 07, 2024 | 0.003480 | 0.003548 | 0.003467 | 0.003532 | 0.003532 | 4,138,273 |
Feb 06, 2024 | 0.003503 | 0.003539 | 0.003467 | 0.003482 | 0.003482 | 4,029,591 |
Feb 05, 2024 | 0.003509 | 0.003525 | 0.003462 | 0.003503 | 0.003503 | 4,672,346 |
Feb 04, 2024 | 0.003578 | 0.003648 | 0.003480 | 0.003508 | 0.003508 | 7,438,063 |
Feb 03, 2024 | 0.003542 | 0.003723 | 0.003506 | 0.003577 | 0.003577 | 12,696,979 |
Feb 02, 2024 | 0.003522 | 0.003664 | 0.003483 | 0.003542 | 0.003542 | 7,294,452 |
Feb 01, 2024 | 0.003458 | 0.003531 | 0.003369 | 0.003522 | 0.003522 | 5,173,971 |
Jan 31, 2024 | 0.003570 | 0.003595 | 0.003456 | 0.003458 | 0.003458 | 5,524,634 |
Jan 30, 2024 | 0.003727 | 0.003735 | 0.003564 | 0.003570 | 0.003570 | 7,281,000 |
Jan 29, 2024 | 0.003653 | 0.003830 | 0.003605 | 0.003727 | 0.003727 | 21,108,189 |
Jan 28, 2024 | 0.003563 | 0.003946 | 0.003498 | 0.003652 | 0.003652 | 23,847,822 |
Jan 27, 2024 | 0.003502 | 0.003668 | 0.003500 | 0.003560 | 0.003560 | 11,131,969 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |