Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.228049 | 0.231548 | 0.221421 | 0.228761 | 0.228761 | 19,596,742 |
May 05, 2024 | 0.223101 | 0.228831 | 0.221244 | 0.228038 | 0.228038 | 22,083,061 |
May 04, 2024 | 0.214463 | 0.225064 | 0.209684 | 0.223103 | 0.223103 | 24,531,257 |
May 03, 2024 | 0.217416 | 0.217782 | 0.209111 | 0.214463 | 0.214463 | 21,401,841 |
May 02, 2024 | 0.211424 | 0.225547 | 0.210099 | 0.217375 | 0.217375 | 76,116,748 |
May 01, 2024 | 0.224117 | 0.240608 | 0.205136 | 0.211424 | 0.211424 | 78,773,733 |
Apr 30, 2024 | 0.225709 | 0.225858 | 0.214355 | 0.224117 | 0.224117 | 21,461,724 |
Apr 29, 2024 | 0.233627 | 0.233778 | 0.223855 | 0.225619 | 0.225619 | 31,537,604 |
Apr 28, 2024 | 0.261499 | 0.261645 | 0.229825 | 0.233627 | 0.233627 | 103,652,888 |
Apr 27, 2024 | 0.219955 | 0.280703 | 0.219932 | 0.261499 | 0.261499 | 340,200,201 |
Apr 26, 2024 | 0.220238 | 0.223492 | 0.211362 | 0.219955 | 0.219955 | 18,387,912 |
Apr 25, 2024 | 0.236330 | 0.238770 | 0.219600 | 0.220233 | 0.220233 | 24,189,598 |
Apr 24, 2024 | 0.243965 | 0.244027 | 0.235410 | 0.236319 | 0.236319 | 20,482,427 |
Apr 23, 2024 | 0.235790 | 0.244626 | 0.232352 | 0.243990 | 0.243990 | 20,402,244 |
Apr 22, 2024 | 0.240241 | 0.240709 | 0.232102 | 0.235790 | 0.235790 | 19,862,528 |
Apr 21, 2024 | 0.223495 | 0.242909 | 0.220334 | 0.240266 | 0.240266 | 34,030,775 |
Apr 20, 2024 | 0.228118 | 0.228250 | 0.207156 | 0.223495 | 0.223495 | 32,099,925 |
Apr 19, 2024 | 0.214649 | 0.228118 | 0.209818 | 0.228118 | 0.228118 | 46,077,539 |
Apr 18, 2024 | 0.221821 | 0.234394 | 0.211579 | 0.214649 | 0.214649 | 51,987,757 |
Apr 17, 2024 | 0.223817 | 0.226743 | 0.210463 | 0.221821 | 0.221821 | 36,770,963 |
Apr 16, 2024 | 0.227939 | 0.252424 | 0.210934 | 0.223817 | 0.223817 | 82,616,421 |
Apr 15, 2024 | 0.217568 | 0.237639 | 0.200051 | 0.227939 | 0.227939 | 53,557,104 |
Apr 14, 2024 | 0.260983 | 0.261808 | 0.195673 | 0.217568 | 0.217568 | 103,289,019 |
Apr 13, 2024 | 0.260710 | 0.320326 | 0.254411 | 0.260983 | 0.260983 | 485,213,585 |
Apr 12, 2024 | 0.269760 | 0.270272 | 0.256357 | 0.260710 | 0.260710 | 21,426,193 |
Apr 11, 2024 | 0.273212 | 0.274933 | 0.258418 | 0.269760 | 0.269760 | 24,616,861 |
Apr 10, 2024 | 0.289128 | 0.289709 | 0.271784 | 0.273212 | 0.273212 | 30,044,063 |
Apr 09, 2024 | 0.284633 | 0.292306 | 0.275421 | 0.289147 | 0.289147 | 37,692,996 |
Apr 08, 2024 | 0.283644 | 0.290098 | 0.276012 | 0.284633 | 0.284633 | 33,161,127 |
Apr 07, 2024 | 0.277321 | 0.286361 | 0.270597 | 0.283644 | 0.283644 | 30,439,427 |
Apr 06, 2024 | 0.286763 | 0.287417 | 0.265970 | 0.277321 | 0.277321 | 33,196,420 |
Apr 05, 2024 | 0.277023 | 0.289553 | 0.264466 | 0.286763 | 0.286763 | 59,425,810 |
Apr 04, 2024 | 0.271079 | 0.295976 | 0.267360 | 0.277024 | 0.277024 | 119,266,072 |
Apr 03, 2024 | 0.298133 | 0.298135 | 0.269015 | 0.271079 | 0.271079 | 48,477,153 |
Apr 02, 2024 | 0.327121 | 0.327121 | 0.282349 | 0.298134 | 0.298134 | 88,240,529 |
Apr 01, 2024 | 0.304701 | 0.344353 | 0.304684 | 0.327121 | 0.327121 | 320,748,920 |
Mar 31, 2024 | 0.277218 | 0.329426 | 0.277218 | 0.304701 | 0.304701 | 433,982,657 |
Mar 30, 2024 | 0.297171 | 0.297351 | 0.274663 | 0.277218 | 0.277218 | 62,526,312 |
Mar 29, 2024 | 0.318583 | 0.318583 | 0.291012 | 0.297171 | 0.297171 | 121,574,739 |
Mar 28, 2024 | 0.353464 | 0.353910 | 0.313921 | 0.318583 | 0.318583 | 298,851,829 |
Mar 27, 2024 | 0.303084 | 0.437484 | 0.303079 | 0.353472 | 0.353472 | 1,948,223,036 |
Mar 26, 2024 | 0.216210 | 0.315581 | 0.209174 | 0.303084 | 0.303084 | 205,356,824 |
Mar 25, 2024 | 0.197652 | 0.219584 | 0.197289 | 0.215998 | 0.215998 | 53,959,489 |
Mar 24, 2024 | 0.190676 | 0.203178 | 0.190676 | 0.197641 | 0.197641 | 23,430,758 |
Mar 23, 2024 | 0.199508 | 0.212748 | 0.187446 | 0.190676 | 0.190676 | 41,416,985 |
Mar 22, 2024 | 0.181571 | 0.204811 | 0.180529 | 0.199449 | 0.199449 | 45,284,435 |
Mar 21, 2024 | 0.160660 | 0.182072 | 0.154161 | 0.181571 | 0.181571 | 28,246,485 |
Mar 20, 2024 | 0.179925 | 0.179925 | 0.156570 | 0.160660 | 0.160660 | 24,481,839 |
Mar 19, 2024 | 0.187747 | 0.190192 | 0.173876 | 0.179925 | 0.179925 | 19,558,586 |
Mar 18, 2024 | 0.178828 | 0.188658 | 0.168232 | 0.187747 | 0.187747 | 24,104,338 |
Mar 17, 2024 | 0.202522 | 0.203961 | 0.176009 | 0.178827 | 0.178827 | 26,767,329 |
Mar 16, 2024 | 0.223759 | 0.223823 | 0.190117 | 0.202522 | 0.202522 | 57,234,692 |
Mar 15, 2024 | 0.207898 | 0.248632 | 0.204118 | 0.223759 | 0.223759 | 284,717,847 |
Mar 14, 2024 | 0.207660 | 0.209139 | 0.201004 | 0.207898 | 0.207898 | 26,216,689 |
Mar 13, 2024 | 0.213443 | 0.224416 | 0.195171 | 0.207660 | 0.207660 | 66,678,686 |
Mar 12, 2024 | 0.195238 | 0.224336 | 0.193406 | 0.213443 | 0.213443 | 91,578,383 |
Mar 11, 2024 | 0.194526 | 0.196639 | 0.189965 | 0.195249 | 0.195249 | 26,013,387 |
Mar 10, 2024 | 0.192395 | 0.196656 | 0.190569 | 0.194526 | 0.194526 | 28,349,579 |
Mar 09, 2024 | 0.189315 | 0.195721 | 0.184490 | 0.192395 | 0.192395 | 70,667,742 |
Mar 08, 2024 | 0.177078 | 0.229365 | 0.177065 | 0.189317 | 0.189317 | 345,497,107 |
Mar 07, 2024 | 0.170190 | 0.177990 | 0.162458 | 0.177078 | 0.177078 | 27,865,568 |
Mar 06, 2024 | 0.190311 | 0.192075 | 0.155662 | 0.170108 | 0.170108 | 43,663,600 |
Mar 05, 2024 | 0.185091 | 0.192061 | 0.177768 | 0.190189 | 0.190189 | 41,807,082 |
Mar 04, 2024 | 0.179523 | 0.185167 | 0.168891 | 0.185167 | 0.185167 | 31,241,878 |
Mar 03, 2024 | 0.174209 | 0.179510 | 0.171746 | 0.179510 | 0.179510 | 25,356,442 |
Mar 02, 2024 | 0.164555 | 0.174348 | 0.162829 | 0.174208 | 0.174208 | 36,476,011 |
Mar 01, 2024 | 0.159819 | 0.166985 | 0.156334 | 0.164631 | 0.164631 | 30,634,676 |
Feb 29, 2024 | 0.160791 | 0.163304 | 0.150043 | 0.159901 | 0.159901 | 30,867,801 |
Feb 28, 2024 | 0.148734 | 0.167384 | 0.148734 | 0.160362 | 0.160362 | 98,026,205 |
Feb 27, 2024 | 0.148650 | 0.151549 | 0.144026 | 0.148723 | 0.148723 | 12,173,166 |
Feb 26, 2024 | 0.148910 | 0.149538 | 0.145821 | 0.148553 | 0.148553 | 9,987,957 |
Feb 25, 2024 | 0.154598 | 0.155064 | 0.146888 | 0.148910 | 0.148910 | 13,498,931 |
Feb 24, 2024 | 0.144198 | 0.157032 | 0.142793 | 0.154555 | 0.154555 | 40,270,031 |
Feb 23, 2024 | 0.145541 | 0.146514 | 0.142373 | 0.144216 | 0.144216 | 10,530,913 |
Feb 22, 2024 | 0.150862 | 0.150906 | 0.141559 | 0.145522 | 0.145522 | 12,753,419 |
Feb 21, 2024 | 0.152552 | 0.152789 | 0.142695 | 0.150980 | 0.150980 | 20,843,307 |
Feb 20, 2024 | 0.146864 | 0.163498 | 0.146781 | 0.152552 | 0.152552 | 93,236,047 |
Feb 19, 2024 | 0.136572 | 0.149007 | 0.136526 | 0.147113 | 0.147113 | 35,688,879 |
Feb 18, 2024 | 0.139711 | 0.142407 | 0.133744 | 0.136568 | 0.136568 | 13,932,265 |
Feb 17, 2024 | 0.135566 | 0.139709 | 0.134131 | 0.139619 | 0.139619 | 13,532,426 |
Feb 16, 2024 | 0.132901 | 0.135623 | 0.132244 | 0.135578 | 0.135578 | 10,570,880 |
Feb 15, 2024 | 0.129954 | 0.133820 | 0.128933 | 0.132902 | 0.132902 | 9,574,547 |
Feb 14, 2024 | 0.131410 | 0.131627 | 0.127876 | 0.129917 | 0.129917 | 7,535,032 |
Feb 13, 2024 | 0.131451 | 0.131780 | 0.127200 | 0.131667 | 0.131667 | 8,842,230 |
Feb 12, 2024 | 0.128582 | 0.136748 | 0.128186 | 0.130678 | 0.130678 | 15,134,007 |
Feb 11, 2024 | 0.128953 | 0.129482 | 0.126307 | 0.128503 | 0.128503 | 6,719,634 |
Feb 10, 2024 | 0.123493 | 0.129168 | 0.123344 | 0.128980 | 0.128980 | 9,300,742 |
Feb 09, 2024 | 0.121953 | 0.124005 | 0.121411 | 0.123492 | 0.123492 | 5,778,692 |
Feb 08, 2024 | 0.121380 | 0.122444 | 0.118523 | 0.121951 | 0.121951 | 5,914,620 |
Feb 07, 2024 | 0.122229 | 0.122409 | 0.121327 | 0.121352 | 0.121352 | 3,674,391 |
Feb 06, 2024 | 0.120095 | 0.122942 | 0.119110 | 0.122203 | 0.122203 | 4,051,788 |
Feb 05, 2024 | 0.123273 | 0.123273 | 0.119772 | 0.120125 | 0.120125 | 3,766,044 |
Feb 04, 2024 | 0.123635 | 0.124041 | 0.122346 | 0.123267 | 0.123267 | 3,651,981 |
Feb 03, 2024 | 0.122386 | 0.124116 | 0.121106 | 0.123633 | 0.123633 | 6,035,597 |
Feb 02, 2024 | 0.121450 | 0.122802 | 0.119021 | 0.122310 | 0.122310 | 6,580,265 |
Feb 01, 2024 | 0.125455 | 0.125660 | 0.120017 | 0.121456 | 0.121456 | 8,160,664 |
Jan 31, 2024 | 0.128812 | 0.128838 | 0.125470 | 0.125492 | 0.125492 | 6,162,480 |
Jan 30, 2024 | 0.127731 | 0.128924 | 0.124985 | 0.128812 | 0.128812 | 6,852,334 |
Jan 29, 2024 | 0.129178 | 0.130407 | 0.126022 | 0.127731 | 0.127731 | 7,500,238 |
Jan 28, 2024 | 0.131085 | 0.131085 | 0.127690 | 0.129122 | 0.129122 | 9,769,861 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |