Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 0.0124 | 0.0124 | 0.0121 | 0.0123 | 0.0123 | 8,611,533 |
Jun 27, 2024 | 0.0122 | 0.0124 | 0.0121 | 0.0123 | 0.0123 | 20,516,594 |
Jun 26, 2024 | 0.0124 | 0.0125 | 0.0122 | 0.0122 | 0.0122 | 13,472,529 |
Jun 25, 2024 | 0.0124 | 0.0124 | 0.0122 | 0.0124 | 0.0124 | 1,998,813 |
Jun 24, 2024 | 0.0123 | 0.0123 | 0.0121 | 0.0123 | 0.0123 | 7,348,026 |
Jun 21, 2024 | 0.0125 | 0.0125 | 0.0121 | 0.0121 | 0.0121 | 23,832,269 |
Jun 20, 2024 | 0.0123 | 0.0126 | 0.0122 | 0.0123 | 0.0123 | 11,439,065 |
Jun 19, 2024 | 0.0123 | 0.0125 | 0.0123 | 0.0123 | 0.0123 | 9,876,645 |
Jun 18, 2024 | 0.0125 | 0.0126 | 0.0123 | 0.0125 | 0.0125 | 19,367,470 |
Jun 17, 2024 | 0.0128 | 0.0128 | 0.0125 | 0.0125 | 0.0125 | 6,322,627 |
Jun 14, 2024 | 0.0127 | 0.0127 | 0.0125 | 0.0125 | 0.0125 | 11,039,171 |
Jun 13, 2024 | 0.0127 | 0.0129 | 0.0126 | 0.0126 | 0.0126 | 14,980,562 |
Jun 12, 2024 | 0.0130 | 0.0130 | 0.0127 | 0.0128 | 0.0128 | 11,438,964 |
Jun 11, 2024 | 0.0129 | 0.0130 | 0.0129 | 0.0129 | 0.0129 | 6,302,610 |
Jun 10, 2024 | 0.0131 | 0.0131 | 0.0128 | 0.0130 | 0.0130 | 8,670,251 |
Jun 07, 2024 | 0.0130 | 0.0131 | 0.0130 | 0.0130 | 0.0130 | 6,164,113 |
Jun 06, 2024 | 0.0131 | 0.0132 | 0.0130 | 0.0131 | 0.0131 | 6,446,417 |
Jun 05, 2024 | 0.0133 | 0.0133 | 0.0130 | 0.0131 | 0.0131 | 19,728,342 |
Jun 04, 2024 | 0.0132 | 0.0134 | 0.0131 | 0.0132 | 0.0132 | 8,499,099 |
Jun 03, 2024 | 0.0133 | 0.0135 | 0.0131 | 0.0132 | 0.0132 | 22,911,243 |
May 31, 2024 | 0.0136 | 0.0137 | 0.0133 | 0.0133 | 0.0133 | 42,673,903 |
May 30, 2024 | 0.0137 | 0.0138 | 0.0136 | 0.0137 | 0.0137 | 11,560,336 |
May 29, 2024 | 0.0136 | 0.0138 | 0.0135 | 0.0137 | 0.0137 | 17,386,812 |
May 28, 2024 | 0.0135 | 0.0136 | 0.0134 | 0.0134 | 0.0134 | 7,919,423 |
May 27, 2024 | 0.0134 | 0.0135 | 0.0133 | 0.0135 | 0.0135 | 6,555,104 |
May 24, 2024 | 0.0136 | 0.0136 | 0.0133 | 0.0133 | 0.0133 | 13,573,371 |
May 23, 2024 | 0.0136 | 0.0137 | 0.0133 | 0.0136 | 0.0136 | 17,885,750 |
May 22, 2024 | 0.0136 | 0.0137 | 0.0135 | 0.0135 | 0.0135 | 4,194,424 |
May 21, 2024 | 0.0136 | 0.0137 | 0.0136 | 0.0137 | 0.0137 | 2,030,706 |
May 20, 2024 | 0.0138 | 0.0138 | 0.0136 | 0.0136 | 0.0136 | 8,467,898 |
May 17, 2024 | 0.0136 | 0.0138 | 0.0136 | 0.0136 | 0.0136 | 6,492,882 |
May 16, 2024 | 0.0136 | 0.0138 | 0.0136 | 0.0137 | 0.0137 | 15,843,828 |
May 15, 2024 | 0.0135 | 0.0136 | 0.0133 | 0.0136 | 0.0136 | 23,158,503 |
May 14, 2024 | 0.0133 | 0.0134 | 0.0132 | 0.0134 | 0.0134 | 5,675,992 |
May 13, 2024 | 0.0134 | 0.0134 | 0.0131 | 0.0133 | 0.0133 | 20,564,529 |
May 10, 2024 | 0.0132 | 0.0134 | 0.0132 | 0.0133 | 0.0133 | 6,330,418 |
May 09, 2024 | 0.0133 | 0.0135 | 0.0133 | 0.0134 | 0.0134 | 5,137,512 |
May 08, 2024 | 0.0133 | 0.0135 | 0.0132 | 0.0134 | 0.0134 | 15,062,524 |
May 07, 2024 | 0.0131 | 0.0133 | 0.0131 | 0.0133 | 0.0133 | 18,995,518 |
May 06, 2024 | 0.0132 | 0.0133 | 0.0131 | 0.0131 | 0.0131 | 6,049,970 |
May 03, 2024 | 0.0130 | 0.0132 | 0.0129 | 0.0132 | 0.0132 | 14,403,651 |
May 02, 2024 | 0.0129 | 0.0131 | 0.0128 | 0.0129 | 0.0129 | 17,258,682 |
Apr 30, 2024 | 0.0130 | 0.0130 | 0.0128 | 0.0128 | 0.0128 | 11,163,608 |
Apr 29, 2024 | 0.0129 | 0.0130 | 0.0129 | 0.0130 | 0.0130 | 11,735,238 |
Apr 26, 2024 | 0.0128 | 0.0130 | 0.0128 | 0.0129 | 0.0129 | 6,104,777 |
Apr 25, 2024 | 0.0129 | 0.0129 | 0.0127 | 0.0127 | 0.0127 | 30,383,247 |
Apr 24, 2024 | 0.0132 | 0.0133 | 0.0128 | 0.0129 | 0.0129 | 43,958,801 |
Apr 23, 2024 | 0.0135 | 0.0137 | 0.0132 | 0.0132 | 0.0132 | 52,228,749 |
Apr 22, 2024 | 0.0135 | 0.0137 | 0.0132 | 0.0135 | 0.0135 | 61,562,399 |
Apr 19, 2024 | 0.0124 | 0.0135 | 0.0124 | 0.0132 | 0.0132 | 90,040,420 |
Apr 18, 2024 | 0.0125 | 0.0126 | 0.0124 | 0.0126 | 0.0126 | 16,299,483 |
Apr 17, 2024 | 0.0123 | 0.0126 | 0.0123 | 0.0124 | 0.0124 | 9,345,716 |
Apr 16, 2024 | 0.0126 | 0.0127 | 0.0124 | 0.0124 | 0.0124 | 16,314,297 |
Apr 15, 2024 | 0.0126 | 0.0127 | 0.0126 | 0.0127 | 0.0127 | 9,677,504 |
Apr 12, 2024 | 0.0125 | 0.0127 | 0.0125 | 0.0126 | 0.0126 | 3,072,516 |
Apr 11, 2024 | 0.0127 | 0.0127 | 0.0125 | 0.0126 | 0.0126 | 3,883,408 |
Apr 10, 2024 | 0.0124 | 0.0127 | 0.0123 | 0.0126 | 0.0126 | 18,523,288 |
Apr 09, 2024 | 0.0126 | 0.0126 | 0.0124 | 0.0125 | 0.0125 | 18,901,530 |
Apr 08, 2024 | 0.0125 | 0.0126 | 0.0124 | 0.0125 | 0.0125 | 5,320,272 |
Apr 05, 2024 | 0.0127 | 0.0127 | 0.0124 | 0.0124 | 0.0124 | 23,503,591 |
Apr 04, 2024 | 0.0127 | 0.0128 | 0.0126 | 0.0127 | 0.0127 | 6,441,153 |
Apr 03, 2024 | 0.0130 | 0.0130 | 0.0126 | 0.0128 | 0.0128 | 14,347,520 |
Apr 02, 2024 | 0.0126 | 0.0130 | 0.0126 | 0.0129 | 0.0129 | 13,983,929 |
Mar 28, 2024 | 0.0127 | 0.0127 | 0.0126 | 0.0126 | 0.0126 | 7,096,449 |
Mar 27, 2024 | 0.0127 | 0.0128 | 0.0126 | 0.0128 | 0.0128 | 22,270,380 |
Mar 26, 2024 | 0.0126 | 0.0128 | 0.0126 | 0.0128 | 0.0128 | 11,939,434 |
Mar 25, 2024 | 0.0128 | 0.0128 | 0.0126 | 0.0127 | 0.0127 | 4,115,133 |
Mar 22, 2024 | 0.0128 | 0.0129 | 0.0127 | 0.0127 | 0.0127 | 9,101,020 |
Mar 21, 2024 | 0.0129 | 0.0131 | 0.0128 | 0.0128 | 0.0128 | 24,934,194 |
Mar 20, 2024 | 0.0128 | 0.0130 | 0.0126 | 0.0129 | 0.0129 | 21,352,291 |
Mar 19, 2024 | 0.0129 | 0.0129 | 0.0126 | 0.0128 | 0.0128 | 6,469,965 |
Mar 18, 2024 | 0.0127 | 0.0128 | 0.0126 | 0.0128 | 0.0128 | 8,859,378 |
Mar 15, 2024 | 0.0128 | 0.0128 | 0.0126 | 0.0126 | 0.0126 | 22,281,395 |
Mar 14, 2024 | 0.0125 | 0.0130 | 0.0124 | 0.0126 | 0.0126 | 32,956,930 |
Mar 13, 2024 | 0.0125 | 0.0125 | 0.0123 | 0.0124 | 0.0124 | 3,111,278 |
Mar 12, 2024 | 0.0123 | 0.0125 | 0.0122 | 0.0124 | 0.0124 | 9,440,332 |
Mar 11, 2024 | 0.0122 | 0.0124 | 0.0122 | 0.0123 | 0.0123 | 6,243,748 |
Mar 08, 2024 | 0.0122 | 0.0124 | 0.0122 | 0.0123 | 0.0123 | 11,588,481 |
Mar 07, 2024 | 0.0123 | 0.0123 | 0.0121 | 0.0123 | 0.0123 | 9,760,456 |
Mar 06, 2024 | 0.0124 | 0.0124 | 0.0121 | 0.0122 | 0.0122 | 14,853,245 |
Mar 05, 2024 | 0.0124 | 0.0125 | 0.0122 | 0.0123 | 0.0123 | 17,684,169 |
Mar 04, 2024 | 0.0128 | 0.0128 | 0.0124 | 0.0125 | 0.0125 | 13,104,894 |
Mar 01, 2024 | 0.0128 | 0.0128 | 0.0126 | 0.0127 | 0.0127 | 10,203,426 |
Feb 29, 2024 | 0.0123 | 0.0128 | 0.0122 | 0.0128 | 0.0128 | 59,058,604 |
Feb 28, 2024 | 0.0126 | 0.0126 | 0.0121 | 0.0123 | 0.0123 | 36,789,262 |
Feb 27, 2024 | 0.0130 | 0.0132 | 0.0125 | 0.0125 | 0.0125 | 26,249,833 |
Feb 26, 2024 | 0.0129 | 0.0134 | 0.0129 | 0.0131 | 0.0131 | 23,237,757 |
Feb 23, 2024 | 0.0129 | 0.0130 | 0.0126 | 0.0128 | 0.0128 | 35,407,937 |
Feb 22, 2024 | 0.0123 | 0.0131 | 0.0122 | 0.0129 | 0.0129 | 57,570,935 |
Feb 21, 2024 | 0.0120 | 0.0124 | 0.0120 | 0.0122 | 0.0122 | 13,221,056 |
Feb 20, 2024 | 0.0119 | 0.0121 | 0.0119 | 0.0121 | 0.0121 | 14,215,946 |
Feb 19, 2024 | 0.0120 | 0.0121 | 0.0119 | 0.0119 | 0.0119 | 4,122,988 |
Feb 16, 2024 | 0.0119 | 0.0121 | 0.0119 | 0.0120 | 0.0120 | 4,323,004 |
Feb 15, 2024 | 0.0120 | 0.0121 | 0.0119 | 0.0121 | 0.0121 | 12,869,920 |
Feb 14, 2024 | 0.0121 | 0.0121 | 0.0120 | 0.0120 | 0.0120 | 7,368,684 |
Feb 13, 2024 | 0.0122 | 0.0122 | 0.0120 | 0.0120 | 0.0120 | 4,510,985 |
Feb 12, 2024 | 0.0121 | 0.0122 | 0.0120 | 0.0120 | 0.0120 | 3,946,704 |
Feb 09, 2024 | 0.0122 | 0.0122 | 0.0120 | 0.0121 | 0.0121 | 11,162,870 |
Feb 08, 2024 | 0.0123 | 0.0125 | 0.0122 | 0.0123 | 0.0123 | 7,511,778 |
Feb 07, 2024 | 0.0120 | 0.0125 | 0.0120 | 0.0123 | 0.0123 | 21,037,178 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |