Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.016223 | 0.016223 | 0.015196 | 0.015304 | 0.015304 | 84,264,184 |
May 01, 2024 | 0.016401 | 0.016718 | 0.013886 | 0.016224 | 0.016224 | 101,329,199 |
Apr 30, 2024 | 0.018709 | 0.019423 | 0.015849 | 0.016401 | 0.016401 | 73,630,227 |
Apr 29, 2024 | 0.018130 | 0.018916 | 0.017049 | 0.018709 | 0.018709 | 49,801,744 |
Apr 28, 2024 | 0.017468 | 0.019059 | 0.017445 | 0.018130 | 0.018130 | 57,349,056 |
Apr 27, 2024 | 0.017321 | 0.017586 | 0.016536 | 0.017468 | 0.017468 | 38,632,908 |
Apr 26, 2024 | 0.017906 | 0.019566 | 0.017097 | 0.017321 | 0.017321 | 81,348,482 |
Apr 25, 2024 | 0.018804 | 0.018811 | 0.017035 | 0.017906 | 0.017906 | 67,272,098 |
Apr 24, 2024 | 0.018903 | 0.021659 | 0.018483 | 0.018804 | 0.018804 | 101,716,382 |
Apr 23, 2024 | 0.020068 | 0.020792 | 0.018449 | 0.018903 | 0.018903 | 60,085,976 |
Apr 22, 2024 | 0.019804 | 0.020949 | 0.019303 | 0.020068 | 0.020068 | 70,365,449 |
Apr 21, 2024 | 0.022285 | 0.023115 | 0.019594 | 0.019804 | 0.019804 | 72,017,016 |
Apr 20, 2024 | 0.019713 | 0.022492 | 0.019179 | 0.022285 | 0.022285 | 69,665,216 |
Apr 19, 2024 | 0.020084 | 0.020484 | 0.018133 | 0.019713 | 0.019713 | 80,610,509 |
Apr 18, 2024 | 0.021129 | 0.021661 | 0.018537 | 0.020084 | 0.020084 | 91,600,635 |
Apr 17, 2024 | 0.022338 | 0.022588 | 0.020316 | 0.021129 | 0.021129 | 62,483,645 |
Apr 16, 2024 | 0.023476 | 0.023543 | 0.020615 | 0.022338 | 0.022338 | 102,298,105 |
Apr 15, 2024 | 0.026080 | 0.028295 | 0.023092 | 0.023476 | 0.023476 | 117,578,953 |
Apr 14, 2024 | 0.023638 | 0.026499 | 0.021950 | 0.026078 | 0.026078 | 147,658,031 |
Apr 13, 2024 | 0.026618 | 0.028451 | 0.020213 | 0.023638 | 0.023638 | 243,600,744 |
Apr 12, 2024 | 0.028666 | 0.033414 | 0.025387 | 0.026618 | 0.026618 | 329,895,058 |
Apr 11, 2024 | 0.032292 | 0.032988 | 0.027828 | 0.028666 | 0.028666 | 198,606,472 |
Apr 10, 2024 | 0.031593 | 0.037799 | 0.031541 | 0.032292 | 0.032292 | 398,254,052 |
Apr 09, 2024 | 0.031946 | 0.033560 | 0.030104 | 0.031593 | 0.031593 | 237,820,828 |
Apr 08, 2024 | 0.027517 | 0.033983 | 0.026388 | 0.031946 | 0.031946 | 314,710,614 |
Apr 07, 2024 | 0.025059 | 0.032140 | 0.024495 | 0.027517 | 0.027517 | 306,258,213 |
Apr 06, 2024 | 0.018857 | 0.025906 | 0.018737 | 0.025059 | 0.025059 | 255,957,241 |
Apr 05, 2024 | 0.019270 | 0.019616 | 0.017092 | 0.018857 | 0.018857 | 40,504,282 |
Apr 04, 2024 | 0.016848 | 0.019789 | 0.016639 | 0.019270 | 0.019270 | 61,986,196 |
Apr 03, 2024 | 0.016556 | 0.018015 | 0.015893 | 0.016848 | 0.016848 | 39,058,013 |
Apr 02, 2024 | 0.018750 | 0.018918 | 0.016538 | 0.016556 | 0.016556 | 40,265,248 |
Apr 01, 2024 | 0.020289 | 0.020390 | 0.018189 | 0.018750 | 0.018750 | 39,498,850 |
Mar 31, 2024 | 0.019053 | 0.021543 | 0.019024 | 0.020288 | 0.020288 | 54,110,653 |
Mar 30, 2024 | 0.019401 | 0.019533 | 0.018896 | 0.019053 | 0.019053 | 16,928,725 |
Mar 29, 2024 | 0.019862 | 0.019961 | 0.018735 | 0.019401 | 0.019401 | 26,913,620 |
Mar 28, 2024 | 0.019886 | 0.020355 | 0.019527 | 0.019862 | 0.019862 | 22,071,535 |
Mar 27, 2024 | 0.020708 | 0.021145 | 0.019626 | 0.019886 | 0.019886 | 42,593,145 |
Mar 26, 2024 | 0.021944 | 0.022225 | 0.020520 | 0.020706 | 0.020706 | 45,599,216 |
Mar 25, 2024 | 0.022640 | 0.023965 | 0.021744 | 0.021944 | 0.021944 | 53,774,574 |
Mar 24, 2024 | 0.020132 | 0.022733 | 0.019868 | 0.022624 | 0.022624 | 40,938,439 |
Mar 23, 2024 | 0.020217 | 0.021432 | 0.019653 | 0.020132 | 0.020132 | 33,746,526 |
Mar 22, 2024 | 0.020474 | 0.022849 | 0.019582 | 0.020217 | 0.020217 | 66,227,175 |
Mar 21, 2024 | 0.020425 | 0.020899 | 0.019437 | 0.020474 | 0.020474 | 40,326,870 |
Mar 20, 2024 | 0.017535 | 0.020770 | 0.016686 | 0.020425 | 0.020425 | 67,041,168 |
Mar 19, 2024 | 0.017283 | 0.019263 | 0.015678 | 0.017535 | 0.017535 | 71,792,502 |
Mar 18, 2024 | 0.018455 | 0.019532 | 0.016978 | 0.017283 | 0.017283 | 43,415,136 |
Mar 17, 2024 | 0.017265 | 0.019238 | 0.016632 | 0.018455 | 0.018455 | 42,116,318 |
Mar 16, 2024 | 0.019865 | 0.020120 | 0.016870 | 0.017265 | 0.017265 | 46,523,892 |
Mar 15, 2024 | 0.020237 | 0.020559 | 0.017931 | 0.019865 | 0.019865 | 60,251,393 |
Mar 14, 2024 | 0.021908 | 0.022127 | 0.019390 | 0.020237 | 0.020237 | 71,110,377 |
Mar 13, 2024 | 0.023478 | 0.024279 | 0.021486 | 0.021908 | 0.021908 | 49,856,116 |
Mar 12, 2024 | 0.024156 | 0.025467 | 0.022021 | 0.023478 | 0.023478 | 71,144,478 |
Mar 11, 2024 | 0.023021 | 0.024444 | 0.022112 | 0.024156 | 0.024156 | 53,288,861 |
Mar 10, 2024 | 0.022219 | 0.024277 | 0.021762 | 0.023021 | 0.023021 | 76,192,683 |
Mar 09, 2024 | 0.020845 | 0.024019 | 0.020784 | 0.022219 | 0.022219 | 65,251,496 |
Mar 08, 2024 | 0.021067 | 0.022288 | 0.019865 | 0.020845 | 0.020845 | 76,485,960 |
Mar 07, 2024 | 0.019072 | 0.021072 | 0.018445 | 0.021067 | 0.021067 | 51,704,624 |
Mar 06, 2024 | 0.017996 | 0.021519 | 0.017511 | 0.019072 | 0.019072 | 81,454,762 |
Mar 05, 2024 | 0.020803 | 0.021366 | 0.015707 | 0.017996 | 0.017996 | 121,264,338 |
Mar 04, 2024 | 0.015195 | 0.022220 | 0.015154 | 0.020799 | 0.020799 | 212,303,691 |
Mar 03, 2024 | 0.015521 | 0.016514 | 0.015003 | 0.015196 | 0.015196 | 51,049,136 |
Mar 02, 2024 | 0.015582 | 0.016406 | 0.015289 | 0.015526 | 0.015526 | 40,021,910 |
Mar 01, 2024 | 0.015230 | 0.016127 | 0.014963 | 0.015582 | 0.015582 | 50,664,567 |
Feb 29, 2024 | 0.016927 | 0.017745 | 0.014815 | 0.015232 | 0.015232 | 73,806,630 |
Feb 28, 2024 | 0.015792 | 0.017387 | 0.014801 | 0.016874 | 0.016874 | 151,697,584 |
Feb 27, 2024 | 0.014397 | 0.017961 | 0.014384 | 0.015794 | 0.015794 | 132,306,942 |
Feb 26, 2024 | 0.016220 | 0.016652 | 0.014277 | 0.014397 | 0.014397 | 118,987,421 |
Feb 25, 2024 | 0.011807 | 0.016530 | 0.011795 | 0.016257 | 0.016257 | 242,604,854 |
Feb 24, 2024 | 0.010374 | 0.012909 | 0.010012 | 0.011807 | 0.011807 | 81,490,314 |
Feb 23, 2024 | 0.010632 | 0.011147 | 0.010118 | 0.010380 | 0.010380 | 35,430,479 |
Feb 22, 2024 | 0.010047 | 0.011451 | 0.009760 | 0.010631 | 0.010631 | 62,166,618 |
Feb 21, 2024 | 0.010716 | 0.010864 | 0.009605 | 0.010031 | 0.010031 | 45,474,796 |
Feb 20, 2024 | 0.011707 | 0.011888 | 0.010500 | 0.010717 | 0.010717 | 67,931,119 |
Feb 19, 2024 | 0.011354 | 0.013555 | 0.011102 | 0.011707 | 0.011707 | 148,045,157 |
Feb 18, 2024 | 0.010936 | 0.011764 | 0.010375 | 0.011368 | 0.011368 | 84,550,941 |
Feb 17, 2024 | 0.010616 | 0.011926 | 0.010375 | 0.010931 | 0.010931 | 117,094,270 |
Feb 16, 2024 | 0.013473 | 0.014502 | 0.010548 | 0.010615 | 0.010615 | 168,698,726 |
Feb 15, 2024 | 0.011762 | 0.015198 | 0.011317 | 0.013494 | 0.013494 | 433,530,782 |
Feb 14, 2024 | 0.008837 | 0.011858 | 0.008160 | 0.011698 | 0.011698 | 307,998,343 |
Feb 13, 2024 | 0.005751 | 0.010027 | 0.005674 | 0.008838 | 0.008838 | 336,740,472 |
Feb 12, 2024 | 0.004751 | 0.005829 | 0.004673 | 0.005757 | 0.005757 | 22,260,545 |
Feb 11, 2024 | 0.004878 | 0.005032 | 0.004722 | 0.004750 | 0.004750 | 6,468,870 |
Feb 10, 2024 | 0.005069 | 0.005133 | 0.004851 | 0.004878 | 0.004878 | 6,211,635 |
Feb 09, 2024 | 0.005159 | 0.005428 | 0.005016 | 0.005075 | 0.005075 | 10,932,622 |
Feb 08, 2024 | 0.004881 | 0.005457 | 0.004779 | 0.005159 | 0.005159 | 10,947,358 |
Feb 07, 2024 | 0.004949 | 0.005227 | 0.004796 | 0.004878 | 0.004878 | 15,706,788 |
Feb 06, 2024 | 0.004228 | 0.005121 | 0.004203 | 0.004951 | 0.004951 | 31,922,713 |
Feb 05, 2024 | 0.004511 | 0.004581 | 0.004149 | 0.004233 | 0.004233 | 11,176,138 |
Feb 04, 2024 | 0.004394 | 0.004658 | 0.004351 | 0.004510 | 0.004510 | 16,993,736 |
Feb 03, 2024 | 0.004023 | 0.004446 | 0.003992 | 0.004394 | 0.004394 | 13,901,070 |
Feb 02, 2024 | 0.004189 | 0.004511 | 0.003987 | 0.004023 | 0.004023 | 9,218,362 |
Feb 01, 2024 | 0.004506 | 0.004632 | 0.004073 | 0.004187 | 0.004187 | 21,658,010 |
Jan 31, 2024 | 0.004054 | 0.004938 | 0.003875 | 0.004506 | 0.004506 | 40,518,726 |
Jan 30, 2024 | 0.003305 | 0.004602 | 0.003290 | 0.004049 | 0.004049 | 73,674,295 |
Jan 29, 2024 | 0.003195 | 0.003310 | 0.003184 | 0.003305 | 0.003305 | 1,537,179 |
Jan 28, 2024 | 0.003267 | 0.003293 | 0.003172 | 0.003195 | 0.003195 | 1,349,371 |
Jan 27, 2024 | 0.003246 | 0.003272 | 0.003178 | 0.003266 | 0.003266 | 1,474,676 |
Jan 26, 2024 | 0.003131 | 0.003263 | 0.003123 | 0.003248 | 0.003248 | 1,867,167 |
Jan 25, 2024 | 0.003135 | 0.003163 | 0.003046 | 0.003131 | 0.003131 | 1,854,544 |
Jan 24, 2024 | 0.003036 | 0.003165 | 0.003001 | 0.003135 | 0.003135 | 2,926,595 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |