Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 0.0365 | 0.0398 | 0.0363 | 0.0396 | 0.0396 | 276,653,755 |
May 30, 2024 | 0.0380 | 0.0380 | 0.0362 | 0.0365 | 0.0365 | 16,502,370 |
May 29, 2024 | 0.0389 | 0.0389 | 0.0366 | 0.0366 | 0.0366 | 14,227,091 |
May 28, 2024 | 0.0399 | 0.0399 | 0.0373 | 0.0380 | 0.0380 | 23,250,878 |
May 27, 2024 | 0.0380 | 0.0404 | 0.0377 | 0.0397 | 0.0397 | 40,600,040 |
May 24, 2024 | 0.0366 | 0.0379 | 0.0360 | 0.0378 | 0.0378 | 18,833,734 |
May 23, 2024 | 0.0376 | 0.0376 | 0.0353 | 0.0366 | 0.0366 | 22,211,082 |
May 22, 2024 | 0.0394 | 0.0395 | 0.0375 | 0.0375 | 0.0375 | 25,945,201 |
May 21, 2024 | 0.0397 | 0.0400 | 0.0381 | 0.0390 | 0.0390 | 25,964,603 |
May 20, 2024 | 0.0399 | 0.0404 | 0.0381 | 0.0389 | 0.0389 | 31,501,660 |
May 17, 2024 | 0.0382 | 0.0400 | 0.0365 | 0.0396 | 0.0396 | 41,463,008 |
May 16, 2024 | 0.0390 | 0.0405 | 0.0362 | 0.0369 | 0.0369 | 58,537,341 |
May 15, 2024 | 0.0354 | 0.0413 | 0.0347 | 0.0377 | 0.0377 | 110,826,214 |
May 14, 2024 | 0.0312 | 0.0380 | 0.0306 | 0.0340 | 0.0340 | 67,174,257 |
May 13, 2024 | 0.0317 | 0.0317 | 0.0299 | 0.0312 | 0.0312 | 21,002,923 |
May 10, 2024 | 0.0316 | 0.0330 | 0.0306 | 0.0306 | 0.0306 | 42,521,748 |
May 09, 2024 | 0.0320 | 0.0321 | 0.0299 | 0.0319 | 0.0319 | 22,641,934 |
May 08, 2024 | 0.0320 | 0.0323 | 0.0312 | 0.0315 | 0.0315 | 11,470,695 |
May 07, 2024 | 0.0307 | 0.0323 | 0.0299 | 0.0320 | 0.0320 | 16,782,560 |
May 06, 2024 | 0.0320 | 0.0333 | 0.0296 | 0.0301 | 0.0301 | 21,418,135 |
May 03, 2024 | 0.0304 | 0.0321 | 0.0304 | 0.0310 | 0.0310 | 17,956,208 |
May 02, 2024 | 0.0290 | 0.0304 | 0.0288 | 0.0304 | 0.0304 | 16,812,073 |
Apr 30, 2024 | 0.0295 | 0.0295 | 0.0281 | 0.0287 | 0.0287 | 11,447,303 |
Apr 29, 2024 | 0.0285 | 0.0302 | 0.0278 | 0.0289 | 0.0289 | 24,343,878 |
Apr 26, 2024 | 0.0285 | 0.0296 | 0.0282 | 0.0285 | 0.0285 | 38,149,893 |
Apr 25, 2024 | 0.0307 | 0.0307 | 0.0285 | 0.0285 | 0.0285 | 32,309,241 |
Apr 24, 2024 | 0.0310 | 0.0336 | 0.0295 | 0.0300 | 0.0300 | 32,964,307 |
Apr 23, 2024 | 0.0298 | 0.0304 | 0.0292 | 0.0300 | 0.0300 | 12,464,406 |
Apr 22, 2024 | 0.0309 | 0.0309 | 0.0280 | 0.0296 | 0.0296 | 23,408,929 |
Apr 19, 2024 | 0.0280 | 0.0324 | 0.0280 | 0.0300 | 0.0300 | 23,693,911 |
Apr 18, 2024 | 0.0297 | 0.0298 | 0.0271 | 0.0280 | 0.0280 | 20,962,268 |
Apr 17, 2024 | 0.0283 | 0.0292 | 0.0276 | 0.0290 | 0.0290 | 14,300,226 |
Apr 16, 2024 | 0.0292 | 0.0297 | 0.0277 | 0.0283 | 0.0283 | 18,488,016 |
Apr 15, 2024 | 0.0328 | 0.0329 | 0.0293 | 0.0293 | 0.0293 | 22,832,105 |
Apr 12, 2024 | 0.0341 | 0.0353 | 0.0323 | 0.0328 | 0.0328 | 23,559,898 |
Apr 11, 2024 | 0.0339 | 0.0350 | 0.0322 | 0.0335 | 0.0335 | 25,675,373 |
Apr 10, 2024 | 0.0364 | 0.0364 | 0.0334 | 0.0348 | 0.0348 | 23,043,005 |
Apr 09, 2024 | 0.0374 | 0.0382 | 0.0354 | 0.0357 | 0.0357 | 22,138,644 |
Apr 08, 2024 | 0.0389 | 0.0389 | 0.0352 | 0.0372 | 0.0372 | 28,228,129 |
Apr 05, 2024 | 0.0389 | 0.0389 | 0.0375 | 0.0385 | 0.0385 | 16,773,954 |
Apr 04, 2024 | 0.0414 | 0.0414 | 0.0377 | 0.0385 | 0.0385 | 27,317,586 |
Apr 03, 2024 | 0.0445 | 0.0446 | 0.0393 | 0.0395 | 0.0395 | 36,885,162 |
Apr 02, 2024 | 0.0414 | 0.0470 | 0.0390 | 0.0424 | 0.0424 | 80,906,366 |
Mar 28, 2024 | 0.0700 | 0.0700 | 0.0332 | 0.0391 | 0.0391 | 187,287,797 |
Mar 27, 2024 | 0.1069 | 0.1069 | 0.1069 | 0.1069 | 0.1069 | - |
Mar 26, 2024 | 0.1600 | 0.1642 | 0.0914 | 0.1069 | 0.1069 | 14,152,610 |
Mar 25, 2024 | 0.5400 | 0.5400 | 0.1900 | 0.1939 | 0.1939 | 15,688,507 |
Mar 22, 2024 | 0.5650 | 0.5650 | 0.5420 | 0.5420 | 0.5420 | 333,654 |
Mar 21, 2024 | 0.5980 | 0.5980 | 0.5475 | 0.5640 | 0.5640 | 497,643 |
Mar 20, 2024 | 0.5735 | 0.5795 | 0.5600 | 0.5600 | 0.5600 | 649,373 |
Mar 19, 2024 | 0.5850 | 0.6040 | 0.5710 | 0.5915 | 0.5915 | 541,708 |
Mar 18, 2024 | 0.6030 | 0.6250 | 0.5710 | 0.5735 | 0.5735 | 937,683 |
Mar 15, 2024 | 0.6300 | 0.6770 | 0.6020 | 0.6020 | 0.6020 | 1,578,289 |
Mar 14, 2024 | 0.5900 | 0.6500 | 0.5890 | 0.6225 | 0.6225 | 1,904,282 |
Mar 13, 2024 | 0.5630 | 0.5950 | 0.5250 | 0.5800 | 0.5800 | 1,639,328 |
Mar 12, 2024 | 0.5000 | 0.5745 | 0.5000 | 0.5525 | 0.5525 | 1,664,075 |
Mar 11, 2024 | 0.5260 | 0.5335 | 0.5025 | 0.5085 | 0.5085 | 788,209 |
Mar 08, 2024 | 0.5225 | 0.5375 | 0.4946 | 0.5065 | 0.5065 | 1,115,545 |
Mar 07, 2024 | 0.5300 | 0.5415 | 0.5050 | 0.5155 | 0.5155 | 541,093 |
Mar 06, 2024 | 0.5130 | 0.5970 | 0.5100 | 0.5370 | 0.5370 | 1,521,141 |
Mar 05, 2024 | 0.5105 | 0.5700 | 0.4902 | 0.5070 | 0.5070 | 1,110,581 |
Mar 04, 2024 | 0.4550 | 0.5250 | 0.4550 | 0.5070 | 0.5070 | 1,257,356 |
Mar 01, 2024 | 0.4550 | 0.4674 | 0.4190 | 0.4468 | 0.4468 | 1,168,120 |
Feb 29, 2024 | 0.5305 | 0.5500 | 0.4550 | 0.4550 | 0.4550 | 973,191 |
Feb 28, 2024 | 0.7090 | 0.7315 | 0.5130 | 0.5545 | 0.5545 | 2,634,169 |
Feb 27, 2024 | 0.5680 | 0.8000 | 0.5640 | 0.7095 | 0.7095 | 6,233,931 |
Feb 26, 2024 | 0.4152 | 0.4950 | 0.4024 | 0.4950 | 0.4950 | 711,330 |
Feb 23, 2024 | 0.3960 | 0.4244 | 0.3912 | 0.4152 | 0.4152 | 210,726 |
Feb 22, 2024 | 0.4264 | 0.4274 | 0.4050 | 0.4104 | 0.4104 | 154,020 |
Feb 21, 2024 | 0.4490 | 0.4490 | 0.3840 | 0.4264 | 0.4264 | 627,502 |
Feb 20, 2024 | 0.4300 | 0.4300 | 0.3876 | 0.3992 | 0.3992 | 472,859 |
Feb 19, 2024 | 0.4404 | 0.4496 | 0.4200 | 0.4300 | 0.4300 | 406,368 |
Feb 16, 2024 | 0.4828 | 0.4902 | 0.4534 | 0.4564 | 0.4564 | 447,531 |
Feb 15, 2024 | 0.4890 | 0.4990 | 0.4820 | 0.4826 | 0.4826 | 193,308 |
Feb 14, 2024 | 0.5030 | 0.5065 | 0.4880 | 0.4972 | 0.4972 | 243,823 |
Feb 13, 2024 | 0.5200 | 0.5200 | 0.5025 | 0.5080 | 0.5080 | 117,058 |
Feb 12, 2024 | 0.5010 | 0.5220 | 0.5010 | 0.5020 | 0.5020 | 175,133 |
Feb 09, 2024 | 0.5300 | 0.5300 | 0.5010 | 0.5010 | 0.5010 | 329,807 |
Feb 08, 2024 | 0.5440 | 0.5440 | 0.5230 | 0.5265 | 0.5265 | 323,343 |
Feb 07, 2024 | 0.5645 | 0.5645 | 0.5250 | 0.5280 | 0.5280 | 472,138 |
Feb 06, 2024 | 0.5940 | 0.5940 | 0.5400 | 0.5480 | 0.5480 | 474,656 |
Feb 05, 2024 | 0.6025 | 0.6050 | 0.5490 | 0.5525 | 0.5525 | 755,522 |
Feb 02, 2024 | 0.5920 | 0.6100 | 0.5780 | 0.5780 | 0.5780 | 413,746 |
Feb 01, 2024 | 0.6270 | 0.6440 | 0.5900 | 0.5900 | 0.5900 | 559,119 |
Jan 31, 2024 | 0.6270 | 0.6365 | 0.6075 | 0.6200 | 0.6200 | 522,839 |
Jan 30, 2024 | 0.6250 | 0.6495 | 0.6040 | 0.6200 | 0.6200 | 583,308 |
Jan 29, 2024 | 0.5900 | 0.6250 | 0.5835 | 0.6130 | 0.6130 | 387,811 |
Jan 26, 2024 | 0.6250 | 0.6250 | 0.5920 | 0.6015 | 0.6015 | 633,178 |
Jan 25, 2024 | 0.5910 | 0.6275 | 0.5760 | 0.6015 | 0.6015 | 876,117 |
Jan 24, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
Jan 23, 2024 | 0.5760 | 0.6025 | 0.5630 | 0.6000 | 0.6000 | 975,599 |
Jan 22, 2024 | 0.5500 | 0.5820 | 0.5485 | 0.5555 | 0.5555 | 456,529 |
Jan 19, 2024 | 0.5670 | 0.5705 | 0.5465 | 0.5485 | 0.5485 | 427,355 |
Jan 18, 2024 | 0.5315 | 0.5665 | 0.5315 | 0.5635 | 0.5635 | 677,055 |
Jan 17, 2024 | 0.5220 | 0.5455 | 0.5060 | 0.5380 | 0.5380 | 750,252 |
Jan 16, 2024 | 0.5400 | 0.5400 | 0.5155 | 0.5255 | 0.5255 | 531,172 |
Jan 15, 2024 | 0.5360 | 0.5445 | 0.5270 | 0.5305 | 0.5305 | 1,147,839 |
Jan 12, 2024 | 0.5800 | 0.5930 | 0.5715 | 0.5780 | 0.5780 | 415,085 |
Jan 11, 2024 | 0.6000 | 0.6000 | 0.5650 | 0.5720 | 0.5720 | 354,363 |
Jan 10, 2024 | 0.5750 | 0.6125 | 0.5750 | 0.5830 | 0.5830 | 777,091 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |