Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.016582 | 0.016611 | 0.015862 | 0.015919 | 0.015919 | 11,190,332 |
Apr 25, 2024 | 0.018009 | 0.018719 | 0.016661 | 0.016795 | 0.016795 | 13,039,454 |
Apr 24, 2024 | 0.018270 | 0.018568 | 0.017955 | 0.018009 | 0.018009 | 11,949,247 |
Apr 23, 2024 | 0.018114 | 0.018628 | 0.018064 | 0.018270 | 0.018270 | 11,979,326 |
Apr 22, 2024 | 0.018748 | 0.018844 | 0.017861 | 0.018115 | 0.018115 | 10,345,948 |
Apr 21, 2024 | 0.017640 | 0.018807 | 0.017256 | 0.018748 | 0.018748 | 12,260,444 |
Apr 20, 2024 | 0.017314 | 0.018151 | 0.016162 | 0.017640 | 0.017640 | 14,219,422 |
Apr 19, 2024 | 0.016863 | 0.017520 | 0.016206 | 0.017314 | 0.017314 | 12,788,985 |
Apr 18, 2024 | 0.017286 | 0.017555 | 0.016201 | 0.016863 | 0.016863 | 14,688,642 |
Apr 17, 2024 | 0.017639 | 0.018065 | 0.016361 | 0.017286 | 0.017286 | 21,592,335 |
Apr 16, 2024 | 0.017376 | 0.018771 | 0.016921 | 0.017639 | 0.017639 | 19,037,391 |
Apr 15, 2024 | 0.016148 | 0.017544 | 0.015728 | 0.017376 | 0.017376 | 17,100,284 |
Apr 14, 2024 | 0.018016 | 0.018829 | 0.014494 | 0.016148 | 0.016148 | 19,601,243 |
Apr 13, 2024 | 0.021022 | 0.021494 | 0.016379 | 0.018016 | 0.018016 | 20,803,162 |
Apr 12, 2024 | 0.021979 | 0.022381 | 0.020904 | 0.021022 | 0.021022 | 14,483,694 |
Apr 11, 2024 | 0.021563 | 0.021979 | 0.020728 | 0.021979 | 0.021979 | 14,696,842 |
Apr 10, 2024 | 0.023403 | 0.023458 | 0.021481 | 0.021563 | 0.021563 | 18,359,537 |
Apr 09, 2024 | 0.023639 | 0.024036 | 0.022882 | 0.023406 | 0.023406 | 17,970,515 |
Apr 08, 2024 | 0.023184 | 0.023994 | 0.022671 | 0.023639 | 0.023639 | 19,299,419 |
Apr 07, 2024 | 0.021425 | 0.023842 | 0.021249 | 0.023184 | 0.023184 | 20,528,453 |
Apr 06, 2024 | 0.021992 | 0.022199 | 0.020384 | 0.021425 | 0.021425 | 21,600,788 |
Apr 05, 2024 | 0.021700 | 0.022793 | 0.020916 | 0.021992 | 0.021992 | 20,695,620 |
Apr 04, 2024 | 0.023208 | 0.025168 | 0.021144 | 0.021703 | 0.021703 | 38,325,243 |
Apr 03, 2024 | 0.026327 | 0.027475 | 0.022336 | 0.023208 | 0.023208 | 59,886,815 |
Apr 02, 2024 | 0.021429 | 0.030076 | 0.021256 | 0.026325 | 0.026325 | 176,193,164 |
Apr 01, 2024 | 0.021158 | 0.022883 | 0.020878 | 0.021429 | 0.021429 | 36,996,936 |
Mar 31, 2024 | 0.019595 | 0.022578 | 0.019408 | 0.021155 | 0.021155 | 36,684,436 |
Mar 30, 2024 | 0.019235 | 0.019778 | 0.018400 | 0.019595 | 0.019595 | 17,336,007 |
Mar 29, 2024 | 0.018657 | 0.019353 | 0.018447 | 0.019235 | 0.019235 | 10,165,365 |
Mar 28, 2024 | 0.019433 | 0.019806 | 0.018291 | 0.018657 | 0.018657 | 11,654,754 |
Mar 27, 2024 | 0.020068 | 0.020636 | 0.019160 | 0.019433 | 0.019433 | 12,933,747 |
Mar 26, 2024 | 0.019684 | 0.020450 | 0.019425 | 0.020068 | 0.020068 | 11,503,790 |
Mar 25, 2024 | 0.018667 | 0.019867 | 0.018567 | 0.019682 | 0.019682 | 9,707,992 |
Mar 24, 2024 | 0.018299 | 0.019062 | 0.018176 | 0.018667 | 0.018667 | 9,387,124 |
Mar 23, 2024 | 0.018586 | 0.019285 | 0.017782 | 0.018299 | 0.018299 | 10,103,004 |
Mar 22, 2024 | 0.018771 | 0.019106 | 0.018173 | 0.018586 | 0.018586 | 12,052,025 |
Mar 21, 2024 | 0.016926 | 0.019064 | 0.016276 | 0.018771 | 0.018771 | 12,453,290 |
Mar 20, 2024 | 0.018498 | 0.018704 | 0.016328 | 0.016926 | 0.016926 | 15,255,425 |
Mar 19, 2024 | 0.020092 | 0.020097 | 0.018114 | 0.018498 | 0.018498 | 12,898,710 |
Mar 18, 2024 | 0.019585 | 0.021224 | 0.018806 | 0.020092 | 0.020092 | 14,795,710 |
Mar 17, 2024 | 0.021009 | 0.022950 | 0.019334 | 0.019585 | 0.019585 | 27,995,547 |
Mar 16, 2024 | 0.021994 | 0.022460 | 0.019345 | 0.021012 | 0.021012 | 18,899,371 |
Mar 15, 2024 | 0.022294 | 0.022569 | 0.020493 | 0.021994 | 0.021994 | 15,934,321 |
Mar 14, 2024 | 0.022514 | 0.023266 | 0.021657 | 0.022294 | 0.022294 | 19,614,172 |
Mar 13, 2024 | 0.022565 | 0.022870 | 0.020756 | 0.022514 | 0.022514 | 21,099,297 |
Mar 12, 2024 | 0.020475 | 0.023796 | 0.019599 | 0.022565 | 0.022565 | 25,768,985 |
Mar 11, 2024 | 0.021205 | 0.021383 | 0.020032 | 0.020475 | 0.020475 | 12,361,721 |
Mar 10, 2024 | 0.020363 | 0.021210 | 0.020319 | 0.021205 | 0.021205 | 12,965,860 |
Mar 09, 2024 | 0.020105 | 0.020435 | 0.019453 | 0.020363 | 0.020363 | 16,688,883 |
Mar 08, 2024 | 0.019300 | 0.020368 | 0.018791 | 0.020106 | 0.020106 | 14,996,870 |
Mar 07, 2024 | 0.018617 | 0.019813 | 0.017759 | 0.019300 | 0.019300 | 16,090,893 |
Mar 06, 2024 | 0.021546 | 0.021721 | 0.015870 | 0.018621 | 0.018621 | 25,070,108 |
Mar 05, 2024 | 0.019575 | 0.022034 | 0.019208 | 0.021530 | 0.021530 | 19,848,602 |
Mar 04, 2024 | 0.020219 | 0.020227 | 0.018477 | 0.019571 | 0.019571 | 13,907,216 |
Mar 03, 2024 | 0.019009 | 0.021576 | 0.018815 | 0.020218 | 0.020218 | 24,501,675 |
Mar 02, 2024 | 0.016489 | 0.019010 | 0.016489 | 0.019009 | 0.019009 | 16,066,145 |
Mar 01, 2024 | 0.016548 | 0.017354 | 0.016149 | 0.016491 | 0.016491 | 12,781,819 |
Feb 29, 2024 | 0.016657 | 0.017255 | 0.015253 | 0.016548 | 0.016548 | 16,709,658 |
Feb 28, 2024 | 0.017269 | 0.017741 | 0.016403 | 0.016656 | 0.016656 | 16,902,775 |
Feb 27, 2024 | 0.017323 | 0.018746 | 0.016909 | 0.017269 | 0.017269 | 39,751,173 |
Feb 26, 2024 | 0.013865 | 0.018082 | 0.013802 | 0.017323 | 0.017323 | 47,230,316 |
Feb 25, 2024 | 0.013300 | 0.013926 | 0.013144 | 0.013865 | 0.013865 | 6,344,472 |
Feb 24, 2024 | 0.013429 | 0.013714 | 0.012917 | 0.013300 | 0.013300 | 7,169,184 |
Feb 23, 2024 | 0.012395 | 0.013930 | 0.012296 | 0.013427 | 0.013427 | 15,899,803 |
Feb 22, 2024 | 0.012457 | 0.012484 | 0.011635 | 0.012394 | 0.012394 | 5,904,520 |
Feb 21, 2024 | 0.012754 | 0.012798 | 0.011835 | 0.012457 | 0.012457 | 7,444,674 |
Feb 20, 2024 | 0.012503 | 0.012968 | 0.012476 | 0.012754 | 0.012754 | 6,746,732 |
Feb 19, 2024 | 0.011652 | 0.013177 | 0.011491 | 0.012503 | 0.012503 | 14,418,131 |
Feb 18, 2024 | 0.011721 | 0.011741 | 0.011105 | 0.011654 | 0.011654 | 4,744,055 |
Feb 17, 2024 | 0.011849 | 0.012157 | 0.011528 | 0.011721 | 0.011721 | 7,259,372 |
Feb 16, 2024 | 0.011354 | 0.012077 | 0.011339 | 0.011848 | 0.011848 | 7,923,578 |
Feb 15, 2024 | 0.010962 | 0.011373 | 0.010869 | 0.011355 | 0.011355 | 6,911,068 |
Feb 14, 2024 | 0.010848 | 0.011015 | 0.010734 | 0.010961 | 0.010961 | 4,795,550 |
Feb 13, 2024 | 0.010524 | 0.010900 | 0.010347 | 0.010852 | 0.010852 | 5,354,710 |
Feb 12, 2024 | 0.010840 | 0.011007 | 0.010395 | 0.010520 | 0.010520 | 5,175,721 |
Feb 11, 2024 | 0.010919 | 0.010981 | 0.010698 | 0.010839 | 0.010839 | 4,062,376 |
Feb 10, 2024 | 0.010499 | 0.010971 | 0.010497 | 0.010918 | 0.010918 | 5,957,703 |
Feb 09, 2024 | 0.010400 | 0.010564 | 0.010352 | 0.010499 | 0.010499 | 3,822,663 |
Feb 08, 2024 | 0.010101 | 0.010405 | 0.010072 | 0.010400 | 0.010400 | 3,467,323 |
Feb 07, 2024 | 0.010043 | 0.010183 | 0.009972 | 0.010102 | 0.010102 | 3,388,433 |
Feb 06, 2024 | 0.009895 | 0.010079 | 0.009778 | 0.010044 | 0.010044 | 3,119,155 |
Feb 05, 2024 | 0.010107 | 0.010108 | 0.009894 | 0.009895 | 0.009895 | 2,408,172 |
Feb 04, 2024 | 0.010254 | 0.010337 | 0.010093 | 0.010105 | 0.010105 | 2,779,424 |
Feb 03, 2024 | 0.010084 | 0.010336 | 0.010050 | 0.010258 | 0.010258 | 3,218,855 |
Feb 02, 2024 | 0.009999 | 0.010134 | 0.009879 | 0.010075 | 0.010075 | 3,670,068 |
Feb 01, 2024 | 0.010265 | 0.010302 | 0.009871 | 0.009999 | 0.009999 | 3,767,776 |
Jan 31, 2024 | 0.010482 | 0.010675 | 0.010238 | 0.010270 | 0.010270 | 4,914,220 |
Jan 30, 2024 | 0.010226 | 0.010501 | 0.010154 | 0.010482 | 0.010482 | 4,235,692 |
Jan 29, 2024 | 0.010379 | 0.010576 | 0.010174 | 0.010226 | 0.010226 | 3,405,511 |
Jan 28, 2024 | 0.010247 | 0.010423 | 0.010067 | 0.010379 | 0.010379 | 4,118,678 |
Jan 27, 2024 | 0.009967 | 0.010319 | 0.009912 | 0.010247 | 0.010247 | 3,692,630 |
Jan 26, 2024 | 0.010146 | 0.010146 | 0.009788 | 0.009962 | 0.009962 | 3,921,864 |
Jan 25, 2024 | 0.010094 | 0.010260 | 0.009949 | 0.010146 | 0.010146 | 4,876,293 |
Jan 24, 2024 | 0.010296 | 0.010517 | 0.009700 | 0.010094 | 0.010094 | 4,953,162 |
Jan 23, 2024 | 0.010778 | 0.010874 | 0.010290 | 0.010296 | 0.010296 | 5,889,535 |
Jan 22, 2024 | 0.010907 | 0.011068 | 0.010778 | 0.010778 | 0.010778 | 3,595,503 |
Jan 21, 2024 | 0.010603 | 0.010962 | 0.010547 | 0.010906 | 0.010906 | 3,512,634 |
Jan 20, 2024 | 0.010700 | 0.010728 | 0.010084 | 0.010603 | 0.010603 | 5,052,910 |
Jan 19, 2024 | 0.011255 | 0.011281 | 0.010545 | 0.010700 | 0.010700 | 4,832,577 |
Jan 18, 2024 | 0.011384 | 0.011456 | 0.011179 | 0.011254 | 0.011254 | 4,203,916 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |