Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.010994 | 0.011011 | 0.010989 | 0.011011 | 0.011011 | 7,661,567 |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 0.010644 | 0.010741 | 0.010061 | 0.010603 | 0.010603 | 9,656,226 |
Apr 30, 2024 | 0.011224 | 0.011364 | 0.010166 | 0.010644 | 0.010644 | 8,767,820 |
Apr 29, 2024 | 0.011448 | 0.011529 | 0.010875 | 0.011224 | 0.011224 | 7,852,478 |
Apr 28, 2024 | 0.011955 | 0.012084 | 0.011422 | 0.011448 | 0.011448 | 6,434,409 |
Apr 27, 2024 | 0.011646 | 0.012115 | 0.011284 | 0.011955 | 0.011955 | 8,074,906 |
Apr 26, 2024 | 0.012151 | 0.012151 | 0.011593 | 0.011646 | 0.011646 | 8,115,391 |
Apr 25, 2024 | 0.012255 | 0.012386 | 0.011916 | 0.012151 | 0.012151 | 8,745,704 |
Apr 24, 2024 | 0.013182 | 0.013652 | 0.012155 | 0.012255 | 0.012255 | 9,514,877 |
Apr 23, 2024 | 0.013335 | 0.013549 | 0.013142 | 0.013182 | 0.013182 | 8,746,338 |
Apr 22, 2024 | 0.013183 | 0.013572 | 0.013149 | 0.013335 | 0.013335 | 8,743,440 |
Apr 21, 2024 | 0.013631 | 0.013700 | 0.012943 | 0.013184 | 0.013184 | 7,529,528 |
Apr 20, 2024 | 0.012825 | 0.013673 | 0.012546 | 0.013631 | 0.013631 | 8,913,769 |
Apr 19, 2024 | 0.012573 | 0.013219 | 0.011712 | 0.012825 | 0.012825 | 10,338,015 |
Apr 18, 2024 | 0.012245 | 0.012726 | 0.011781 | 0.012573 | 0.012573 | 9,286,863 |
Apr 17, 2024 | 0.012509 | 0.012697 | 0.011744 | 0.012245 | 0.012245 | 10,665,800 |
Apr 16, 2024 | 0.012794 | 0.013099 | 0.011833 | 0.012509 | 0.012509 | 15,624,541 |
Apr 15, 2024 | 0.012628 | 0.013658 | 0.012295 | 0.012794 | 0.012794 | 13,807,978 |
Apr 14, 2024 | 0.011721 | 0.012749 | 0.011417 | 0.012628 | 0.012628 | 12,428,047 |
Apr 13, 2024 | 0.013077 | 0.013668 | 0.010522 | 0.011721 | 0.011721 | 14,228,028 |
Apr 12, 2024 | 0.015357 | 0.015700 | 0.011885 | 0.013077 | 0.013077 | 15,100,470 |
Apr 11, 2024 | 0.016056 | 0.016357 | 0.015275 | 0.015357 | 0.015357 | 10,580,921 |
Apr 10, 2024 | 0.015886 | 0.016056 | 0.015285 | 0.016056 | 0.016056 | 10,736,438 |
Apr 09, 2024 | 0.017245 | 0.017287 | 0.015827 | 0.015886 | 0.015886 | 13,526,065 |
Apr 08, 2024 | 0.017376 | 0.017705 | 0.016822 | 0.017247 | 0.017247 | 13,241,899 |
Apr 07, 2024 | 0.017059 | 0.017655 | 0.016682 | 0.017376 | 0.017376 | 14,186,003 |
Apr 06, 2024 | 0.015766 | 0.017543 | 0.015635 | 0.017059 | 0.017059 | 15,105,002 |
Apr 05, 2024 | 0.016237 | 0.016296 | 0.015037 | 0.015766 | 0.015766 | 15,895,204 |
Apr 04, 2024 | 0.016045 | 0.016891 | 0.015479 | 0.016237 | 0.016237 | 15,280,016 |
Apr 03, 2024 | 0.017109 | 0.018556 | 0.015630 | 0.016047 | 0.016047 | 28,337,537 |
Apr 02, 2024 | 0.019395 | 0.020238 | 0.016445 | 0.017109 | 0.017109 | 44,148,853 |
Apr 01, 2024 | 0.015847 | 0.022142 | 0.015706 | 0.019394 | 0.019394 | 129,803,573 |
Mar 31, 2024 | 0.015662 | 0.016939 | 0.015455 | 0.015847 | 0.015847 | 27,359,660 |
Mar 30, 2024 | 0.014504 | 0.016713 | 0.014366 | 0.015659 | 0.015659 | 27,154,547 |
Mar 29, 2024 | 0.014208 | 0.014598 | 0.013578 | 0.014504 | 0.014504 | 12,832,456 |
Mar 28, 2024 | 0.013733 | 0.014294 | 0.013577 | 0.014208 | 0.014208 | 7,509,014 |
Mar 27, 2024 | 0.014308 | 0.014569 | 0.013474 | 0.013733 | 0.013733 | 8,578,673 |
Mar 26, 2024 | 0.014771 | 0.015192 | 0.014113 | 0.014308 | 0.014308 | 9,522,543 |
Mar 25, 2024 | 0.014460 | 0.015054 | 0.014301 | 0.014771 | 0.014771 | 8,467,572 |
Mar 24, 2024 | 0.013700 | 0.014600 | 0.013627 | 0.014459 | 0.014459 | 7,131,842 |
Mar 23, 2024 | 0.013430 | 0.013990 | 0.013339 | 0.013700 | 0.013700 | 6,889,379 |
Mar 22, 2024 | 0.013739 | 0.014210 | 0.013050 | 0.013430 | 0.013430 | 7,414,777 |
Mar 21, 2024 | 0.013932 | 0.014121 | 0.013430 | 0.013739 | 0.013739 | 8,908,849 |
Mar 20, 2024 | 0.012468 | 0.014132 | 0.011987 | 0.013932 | 0.013932 | 9,242,528 |
Mar 19, 2024 | 0.013667 | 0.013818 | 0.012027 | 0.012468 | 0.012468 | 11,237,468 |
Mar 18, 2024 | 0.014832 | 0.014835 | 0.013375 | 0.013667 | 0.013667 | 9,529,506 |
Mar 17, 2024 | 0.014476 | 0.015687 | 0.013900 | 0.014832 | 0.014832 | 10,922,269 |
Mar 16, 2024 | 0.015529 | 0.016963 | 0.014291 | 0.014476 | 0.014476 | 20,692,226 |
Mar 15, 2024 | 0.016247 | 0.016588 | 0.014282 | 0.015531 | 0.015531 | 13,969,009 |
Mar 14, 2024 | 0.016556 | 0.016758 | 0.015139 | 0.016247 | 0.016247 | 11,770,879 |
Mar 13, 2024 | 0.016685 | 0.017240 | 0.016072 | 0.016556 | 0.016556 | 14,565,971 |
Mar 12, 2024 | 0.016743 | 0.016967 | 0.015374 | 0.016685 | 0.016685 | 15,636,696 |
Mar 11, 2024 | 0.015188 | 0.017646 | 0.014542 | 0.016743 | 0.016743 | 19,120,004 |
Mar 10, 2024 | 0.015675 | 0.015807 | 0.014849 | 0.015188 | 0.015188 | 9,169,627 |
Mar 09, 2024 | 0.015054 | 0.015680 | 0.015021 | 0.015675 | 0.015675 | 9,584,816 |
Mar 08, 2024 | 0.014944 | 0.015194 | 0.014447 | 0.015054 | 0.015054 | 12,337,917 |
Mar 07, 2024 | 0.014282 | 0.015130 | 0.013906 | 0.014945 | 0.014945 | 11,147,338 |
Mar 06, 2024 | 0.013699 | 0.014579 | 0.013074 | 0.014282 | 0.014282 | 11,907,687 |
Mar 05, 2024 | 0.015870 | 0.015999 | 0.011675 | 0.013701 | 0.013701 | 18,446,721 |
Mar 04, 2024 | 0.014445 | 0.016231 | 0.014179 | 0.015859 | 0.015859 | 14,620,113 |
Mar 03, 2024 | 0.014891 | 0.014896 | 0.013605 | 0.014442 | 0.014442 | 10,262,507 |
Mar 02, 2024 | 0.013999 | 0.015889 | 0.013856 | 0.014890 | 0.014890 | 18,044,464 |
Mar 01, 2024 | 0.012153 | 0.014000 | 0.012153 | 0.013999 | 0.013999 | 11,832,047 |
Feb 29, 2024 | 0.012188 | 0.012787 | 0.011893 | 0.012154 | 0.012154 | 9,420,188 |
Feb 28, 2024 | 0.012309 | 0.012713 | 0.011237 | 0.012187 | 0.012187 | 12,306,394 |
Feb 27, 2024 | 0.012790 | 0.013139 | 0.012132 | 0.012309 | 0.012309 | 12,491,234 |
Feb 26, 2024 | 0.012821 | 0.013869 | 0.012508 | 0.012790 | 0.012790 | 29,441,410 |
Feb 25, 2024 | 0.010281 | 0.013399 | 0.010234 | 0.012822 | 0.012822 | 34,956,936 |
Feb 24, 2024 | 0.009862 | 0.010326 | 0.009746 | 0.010281 | 0.010281 | 4,704,313 |
Feb 23, 2024 | 0.009960 | 0.010165 | 0.009557 | 0.009862 | 0.009862 | 5,315,823 |
Feb 22, 2024 | 0.009185 | 0.010353 | 0.009117 | 0.009959 | 0.009959 | 11,792,525 |
Feb 21, 2024 | 0.009211 | 0.009247 | 0.008611 | 0.009184 | 0.009184 | 4,375,235 |
Feb 20, 2024 | 0.009448 | 0.009479 | 0.008751 | 0.009211 | 0.009211 | 5,504,836 |
Feb 19, 2024 | 0.009276 | 0.009613 | 0.009248 | 0.009448 | 0.009448 | 4,997,690 |
Feb 18, 2024 | 0.008639 | 0.009766 | 0.008519 | 0.009276 | 0.009276 | 10,697,324 |
Feb 17, 2024 | 0.008690 | 0.008704 | 0.008233 | 0.008639 | 0.008639 | 3,517,004 |
Feb 16, 2024 | 0.008799 | 0.009018 | 0.008545 | 0.008689 | 0.008689 | 5,381,733 |
Feb 15, 2024 | 0.008387 | 0.008919 | 0.008370 | 0.008798 | 0.008798 | 5,884,115 |
Feb 14, 2024 | 0.008081 | 0.008395 | 0.008012 | 0.008387 | 0.008387 | 5,104,646 |
Feb 13, 2024 | 0.008062 | 0.008189 | 0.007936 | 0.008080 | 0.008080 | 3,534,920 |
Feb 12, 2024 | 0.007820 | 0.008103 | 0.007682 | 0.008065 | 0.008065 | 3,979,395 |
Feb 11, 2024 | 0.008036 | 0.008160 | 0.007721 | 0.007817 | 0.007817 | 3,845,758 |
Feb 10, 2024 | 0.008095 | 0.008141 | 0.007931 | 0.008036 | 0.008036 | 3,011,733 |
Feb 09, 2024 | 0.007800 | 0.008154 | 0.007799 | 0.008095 | 0.008095 | 4,416,876 |
Feb 08, 2024 | 0.007725 | 0.007843 | 0.007696 | 0.007800 | 0.007800 | 2,839,954 |
Feb 07, 2024 | 0.007488 | 0.007729 | 0.007468 | 0.007725 | 0.007725 | 2,575,412 |
Feb 06, 2024 | 0.007415 | 0.007550 | 0.007381 | 0.007488 | 0.007488 | 2,511,765 |
Feb 05, 2024 | 0.007346 | 0.007464 | 0.007252 | 0.007416 | 0.007416 | 2,303,013 |
Feb 04, 2024 | 0.007501 | 0.007501 | 0.007345 | 0.007346 | 0.007346 | 1,787,699 |
Feb 03, 2024 | 0.007609 | 0.007671 | 0.007490 | 0.007499 | 0.007499 | 2,062,576 |
Feb 02, 2024 | 0.007533 | 0.007682 | 0.007512 | 0.007612 | 0.007612 | 2,388,672 |
Feb 01, 2024 | 0.007444 | 0.007572 | 0.007356 | 0.007527 | 0.007527 | 2,741,916 |
Jan 31, 2024 | 0.007660 | 0.007687 | 0.007383 | 0.007444 | 0.007444 | 2,805,014 |
Jan 30, 2024 | 0.007816 | 0.007955 | 0.007640 | 0.007663 | 0.007663 | 3,666,822 |
Jan 29, 2024 | 0.007600 | 0.007827 | 0.007550 | 0.007815 | 0.007815 | 3,158,148 |
Jan 28, 2024 | 0.007710 | 0.007856 | 0.007563 | 0.007600 | 0.007600 | 2,530,840 |
Jan 27, 2024 | 0.007614 | 0.007743 | 0.007478 | 0.007710 | 0.007710 | 3,059,598 |
Jan 26, 2024 | 0.007393 | 0.007668 | 0.007352 | 0.007614 | 0.007614 | 2,743,716 |
Jan 25, 2024 | 0.007501 | 0.007501 | 0.007250 | 0.007390 | 0.007390 | 2,909,309 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |