Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.083614 | 0.085019 | 0.082201 | 0.082342 | 0.082342 | 1,363,198 |
May 06, 2024 | 0.086388 | 0.087061 | 0.083793 | 0.085237 | 0.085237 | 1,301,476 |
May 05, 2024 | 0.087221 | 0.091300 | 0.085383 | 0.086388 | 0.086388 | 2,360,329 |
May 04, 2024 | 0.081714 | 0.090005 | 0.081360 | 0.087223 | 0.087223 | 4,630,174 |
May 03, 2024 | 0.077321 | 0.087935 | 0.075603 | 0.081714 | 0.081714 | 6,705,493 |
May 02, 2024 | 0.077494 | 0.078352 | 0.070051 | 0.077321 | 0.077321 | 1,742,559 |
May 01, 2024 | 0.083932 | 0.085453 | 0.074402 | 0.077494 | 0.077494 | 1,873,408 |
Apr 30, 2024 | 0.085851 | 0.086013 | 0.081352 | 0.083932 | 0.083932 | 1,483,739 |
Apr 29, 2024 | 0.086233 | 0.089408 | 0.085163 | 0.085853 | 0.085853 | 1,253,040 |
Apr 28, 2024 | 0.088669 | 0.090058 | 0.083873 | 0.086233 | 0.086233 | 1,458,663 |
Apr 27, 2024 | 0.088598 | 0.090735 | 0.086102 | 0.088669 | 0.088669 | 1,368,588 |
Apr 26, 2024 | 0.089486 | 0.091317 | 0.085316 | 0.088598 | 0.088598 | 1,736,096 |
Apr 25, 2024 | 0.095658 | 0.099344 | 0.088013 | 0.089486 | 0.089486 | 2,862,211 |
Apr 24, 2024 | 0.094636 | 0.104548 | 0.093565 | 0.095658 | 0.095658 | 6,592,430 |
Apr 23, 2024 | 0.097649 | 0.102377 | 0.094632 | 0.094636 | 0.094636 | 3,378,171 |
Apr 22, 2024 | 0.096656 | 0.113227 | 0.096308 | 0.097649 | 0.097649 | 13,878,318 |
Apr 21, 2024 | 0.079033 | 0.112402 | 0.078397 | 0.096701 | 0.096701 | 23,608,987 |
Apr 20, 2024 | 0.079612 | 0.080530 | 0.073235 | 0.079033 | 0.079033 | 1,312,952 |
Apr 19, 2024 | 0.075254 | 0.081179 | 0.074423 | 0.079612 | 0.079612 | 1,105,476 |
Apr 18, 2024 | 0.082188 | 0.083835 | 0.074689 | 0.075254 | 0.075254 | 1,519,820 |
Apr 17, 2024 | 0.082259 | 0.087123 | 0.075659 | 0.082371 | 0.082371 | 1,965,333 |
Apr 16, 2024 | 0.086710 | 0.091590 | 0.078162 | 0.082261 | 0.082261 | 3,234,913 |
Apr 15, 2024 | 0.080506 | 0.096600 | 0.072100 | 0.086992 | 0.086992 | 5,364,183 |
Apr 14, 2024 | 0.093212 | 0.093316 | 0.068818 | 0.080526 | 0.080526 | 2,269,562 |
Apr 13, 2024 | 0.099321 | 0.101296 | 0.085461 | 0.093212 | 0.093212 | 2,702,712 |
Apr 12, 2024 | 0.101735 | 0.105457 | 0.098051 | 0.099321 | 0.099321 | 2,211,816 |
Apr 11, 2024 | 0.098952 | 0.108437 | 0.097517 | 0.101739 | 0.101739 | 2,921,492 |
Apr 10, 2024 | 0.106619 | 0.106819 | 0.098449 | 0.098954 | 0.098954 | 2,501,279 |
Apr 09, 2024 | 0.102573 | 0.110629 | 0.101540 | 0.106784 | 0.106784 | 3,105,302 |
Apr 08, 2024 | 0.102920 | 0.104352 | 0.102138 | 0.102574 | 0.102574 | 1,813,098 |
Apr 07, 2024 | 0.102533 | 0.105851 | 0.101228 | 0.102921 | 0.102921 | 2,415,609 |
Apr 06, 2024 | 0.105016 | 0.113915 | 0.100381 | 0.102533 | 0.102533 | 8,821,307 |
Apr 05, 2024 | 0.095509 | 0.125325 | 0.095438 | 0.105254 | 0.105254 | 25,497,507 |
Apr 04, 2024 | 0.100354 | 0.103398 | 0.095206 | 0.095512 | 0.095512 | 3,173,669 |
Apr 03, 2024 | 0.111378 | 0.112694 | 0.098076 | 0.100416 | 0.100416 | 3,933,045 |
Apr 02, 2024 | 0.117370 | 0.117663 | 0.108424 | 0.111435 | 0.111435 | 4,525,900 |
Apr 01, 2024 | 0.117942 | 0.118605 | 0.115091 | 0.117469 | 0.117469 | 3,235,994 |
Mar 31, 2024 | 0.118706 | 0.123096 | 0.116138 | 0.117942 | 0.117942 | 5,268,414 |
Mar 30, 2024 | 0.122795 | 0.132135 | 0.117553 | 0.118706 | 0.118706 | 9,882,191 |
Mar 29, 2024 | 0.111367 | 0.137933 | 0.111367 | 0.122795 | 0.122795 | 25,228,292 |
Mar 28, 2024 | 0.114406 | 0.119692 | 0.109221 | 0.111367 | 0.111367 | 7,286,956 |
Mar 27, 2024 | 0.115990 | 0.126517 | 0.112797 | 0.114406 | 0.114406 | 11,194,208 |
Mar 26, 2024 | 0.110980 | 0.134418 | 0.108828 | 0.115990 | 0.115990 | 21,425,065 |
Mar 25, 2024 | 0.110126 | 0.115137 | 0.107696 | 0.110986 | 0.110986 | 6,233,904 |
Mar 24, 2024 | 0.109570 | 0.116260 | 0.107928 | 0.110126 | 0.110126 | 4,313,646 |
Mar 23, 2024 | 0.108579 | 0.119907 | 0.107056 | 0.109826 | 0.109826 | 7,243,964 |
Mar 22, 2024 | 0.118055 | 0.122239 | 0.107193 | 0.108579 | 0.108579 | 7,128,249 |
Mar 21, 2024 | 0.112150 | 0.121115 | 0.108232 | 0.118055 | 0.118055 | 7,692,851 |
Mar 20, 2024 | 0.126833 | 0.131958 | 0.109502 | 0.112150 | 0.112150 | 12,443,053 |
Mar 19, 2024 | 0.128480 | 0.156227 | 0.125133 | 0.126833 | 0.126833 | 37,297,162 |
Mar 18, 2024 | 0.114620 | 0.144378 | 0.111628 | 0.128480 | 0.128480 | 22,707,948 |
Mar 17, 2024 | 0.133032 | 0.139435 | 0.111465 | 0.114620 | 0.114620 | 13,293,986 |
Mar 16, 2024 | 0.148730 | 0.152800 | 0.131392 | 0.133032 | 0.133032 | 13,957,407 |
Mar 15, 2024 | 0.157173 | 0.170895 | 0.143883 | 0.148730 | 0.148730 | 27,783,161 |
Mar 14, 2024 | 0.140271 | 0.199449 | 0.139685 | 0.157173 | 0.157173 | 89,283,547 |
Mar 13, 2024 | 0.184372 | 0.191267 | 0.128999 | 0.140271 | 0.140271 | 86,244,508 |
Mar 12, 2024 | 0.121348 | 0.256934 | 0.108534 | 0.184176 | 0.184176 | 326,477,228 |
Mar 11, 2024 | 0.060293 | 0.151461 | 0.058776 | 0.121196 | 0.121196 | 175,534,471 |
Mar 10, 2024 | 0.056310 | 0.065440 | 0.055699 | 0.060293 | 0.060293 | 3,584,302 |
Mar 09, 2024 | 0.057228 | 0.060451 | 0.054393 | 0.056310 | 0.056310 | 3,275,269 |
Mar 08, 2024 | 0.050377 | 0.066930 | 0.050228 | 0.057164 | 0.057164 | 9,901,860 |
Mar 07, 2024 | 0.047890 | 0.051040 | 0.046895 | 0.050378 | 0.050378 | 2,144,299 |
Mar 06, 2024 | 0.051477 | 0.052404 | 0.045490 | 0.047889 | 0.047889 | 2,537,209 |
Mar 05, 2024 | 0.052878 | 0.055607 | 0.048799 | 0.051363 | 0.051363 | 4,196,618 |
Mar 04, 2024 | 0.053125 | 0.054956 | 0.051255 | 0.052878 | 0.052878 | 2,573,761 |
Mar 03, 2024 | 0.056655 | 0.058920 | 0.050685 | 0.053107 | 0.053107 | 8,315,378 |
Mar 02, 2024 | 0.055154 | 0.064757 | 0.048353 | 0.056655 | 0.056655 | 28,453,887 |
Mar 01, 2024 | 0.042135 | 0.070112 | 0.042134 | 0.055161 | 0.055161 | 18,008,412 |
Feb 29, 2024 | 0.041266 | 0.043160 | 0.040919 | 0.042224 | 0.042224 | 706,719 |
Feb 28, 2024 | 0.041324 | 0.042311 | 0.040175 | 0.041267 | 0.041267 | 1,250,864 |
Feb 27, 2024 | 0.040189 | 0.042547 | 0.039845 | 0.041324 | 0.041324 | 872,316 |
Feb 26, 2024 | 0.040605 | 0.040651 | 0.039623 | 0.040190 | 0.040190 | 671,427 |
Feb 25, 2024 | 0.040638 | 0.041093 | 0.039759 | 0.040601 | 0.040601 | 666,710 |
Feb 24, 2024 | 0.040951 | 0.041173 | 0.040036 | 0.040656 | 0.040656 | 394,890 |
Feb 23, 2024 | 0.039950 | 0.041472 | 0.039431 | 0.040952 | 0.040952 | 1,007,949 |
Feb 22, 2024 | 0.040214 | 0.040699 | 0.038698 | 0.039951 | 0.039951 | 724,877 |
Feb 21, 2024 | 0.039448 | 0.040803 | 0.038935 | 0.040215 | 0.040215 | 964,592 |
Feb 20, 2024 | 0.039179 | 0.039754 | 0.038585 | 0.039442 | 0.039442 | 601,982 |
Feb 19, 2024 | 0.038819 | 0.039353 | 0.037605 | 0.039180 | 0.039180 | 855,495 |
Feb 18, 2024 | 0.039838 | 0.040343 | 0.038019 | 0.038823 | 0.038823 | 555,786 |
Feb 17, 2024 | 0.039626 | 0.040401 | 0.038726 | 0.039841 | 0.039841 | 904,603 |
Feb 16, 2024 | 0.041016 | 0.041334 | 0.038966 | 0.039661 | 0.039661 | 1,052,231 |
Feb 15, 2024 | 0.037668 | 0.043913 | 0.037555 | 0.041014 | 0.041014 | 3,538,946 |
Feb 14, 2024 | 0.037210 | 0.038063 | 0.037067 | 0.037668 | 0.037668 | 636,895 |
Feb 13, 2024 | 0.036803 | 0.037667 | 0.036325 | 0.037213 | 0.037213 | 308,368 |
Feb 12, 2024 | 0.037562 | 0.037815 | 0.036389 | 0.036800 | 0.036800 | 239,492 |
Feb 11, 2024 | 0.037517 | 0.038175 | 0.036989 | 0.037562 | 0.037562 | 262,693 |
Feb 10, 2024 | 0.036528 | 0.038828 | 0.036490 | 0.037517 | 0.037517 | 1,216,687 |
Feb 09, 2024 | 0.036289 | 0.036685 | 0.034105 | 0.036529 | 0.036529 | 746,341 |
Feb 08, 2024 | 0.035704 | 0.036367 | 0.035303 | 0.036080 | 0.036080 | 567,064 |
Feb 07, 2024 | 0.036036 | 0.036309 | 0.035341 | 0.035703 | 0.035703 | 413,300 |
Feb 06, 2024 | 0.036035 | 0.036748 | 0.035714 | 0.036036 | 0.036036 | 566,747 |
Feb 05, 2024 | 0.036804 | 0.037015 | 0.035939 | 0.036035 | 0.036035 | 433,825 |
Feb 04, 2024 | 0.037150 | 0.037150 | 0.036422 | 0.036803 | 0.036803 | 476,864 |
Feb 03, 2024 | 0.036796 | 0.037246 | 0.036303 | 0.037145 | 0.037145 | 455,616 |
Feb 02, 2024 | 0.036642 | 0.037087 | 0.036079 | 0.036796 | 0.036796 | 550,184 |
Feb 01, 2024 | 0.037774 | 0.037774 | 0.036613 | 0.036644 | 0.036644 | 479,603 |
Jan 31, 2024 | 0.037501 | 0.038563 | 0.037043 | 0.037771 | 0.037771 | 642,568 |
Jan 30, 2024 | 0.036850 | 0.038162 | 0.036589 | 0.037501 | 0.037501 | 657,447 |
Jan 29, 2024 | 0.037421 | 0.037526 | 0.036537 | 0.036849 | 0.036849 | 400,590 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |