Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 0.008984 | 0.009033 | 0.008886 | 0.008954 | 0.008954 | 8,293,347 |
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | 0.009372 | 0.009618 | 0.009131 | 0.009139 | 0.009139 | 10,083,534 |
May 05, 2024 | 0.009358 | 0.009501 | 0.009182 | 0.009372 | 0.009372 | 6,734,169 |
May 04, 2024 | 0.009431 | 0.009492 | 0.009305 | 0.009358 | 0.009358 | 7,702,016 |
May 03, 2024 | 0.009027 | 0.009561 | 0.008889 | 0.009431 | 0.009431 | 9,121,414 |
May 02, 2024 | 0.008907 | 0.009143 | 0.008617 | 0.009027 | 0.009027 | 8,311,996 |
May 01, 2024 | 0.008878 | 0.008942 | 0.008308 | 0.008907 | 0.008907 | 12,788,051 |
Apr 30, 2024 | 0.009428 | 0.009523 | 0.008638 | 0.008878 | 0.008878 | 11,389,260 |
Apr 29, 2024 | 0.009500 | 0.009561 | 0.009109 | 0.009428 | 0.009428 | 9,886,939 |
Apr 28, 2024 | 0.009633 | 0.009789 | 0.009468 | 0.009500 | 0.009500 | 8,418,041 |
Apr 27, 2024 | 0.009452 | 0.009740 | 0.009191 | 0.009633 | 0.009633 | 13,017,359 |
Apr 26, 2024 | 0.009709 | 0.009723 | 0.009416 | 0.009452 | 0.009452 | 10,293,175 |
Apr 25, 2024 | 0.009587 | 0.009981 | 0.009257 | 0.009709 | 0.009709 | 12,201,350 |
Apr 24, 2024 | 0.009976 | 0.010319 | 0.009456 | 0.009586 | 0.009586 | 21,715,098 |
Apr 23, 2024 | 0.010077 | 0.010203 | 0.009813 | 0.009976 | 0.009976 | 12,011,069 |
Apr 22, 2024 | 0.009756 | 0.010294 | 0.009753 | 0.010077 | 0.010077 | 15,971,352 |
Apr 21, 2024 | 0.009935 | 0.010045 | 0.009632 | 0.009756 | 0.009756 | 13,660,269 |
Apr 20, 2024 | 0.009492 | 0.010035 | 0.009325 | 0.009935 | 0.009935 | 11,765,125 |
Apr 19, 2024 | 0.009377 | 0.009777 | 0.008952 | 0.009492 | 0.009492 | 30,366,514 |
Apr 18, 2024 | 0.008832 | 0.009451 | 0.008610 | 0.009377 | 0.009377 | 12,762,488 |
Apr 17, 2024 | 0.009248 | 0.009339 | 0.008594 | 0.008832 | 0.008832 | 16,807,608 |
Apr 16, 2024 | 0.009669 | 0.009746 | 0.008916 | 0.009248 | 0.009248 | 19,118,505 |
Apr 15, 2024 | 0.009652 | 0.010836 | 0.009279 | 0.009669 | 0.009669 | 47,148,480 |
Apr 14, 2024 | 0.008869 | 0.009753 | 0.008401 | 0.009652 | 0.009652 | 39,201,796 |
Apr 13, 2024 | 0.011086 | 0.011093 | 0.007735 | 0.008869 | 0.008869 | 64,927,198 |
Apr 12, 2024 | 0.012501 | 0.013699 | 0.010720 | 0.011086 | 0.011086 | 134,705,414 |
Apr 11, 2024 | 0.012284 | 0.013103 | 0.011702 | 0.012501 | 0.012501 | 64,852,396 |
Apr 10, 2024 | 0.011888 | 0.012287 | 0.011305 | 0.012284 | 0.012284 | 25,428,879 |
Apr 09, 2024 | 0.012002 | 0.012120 | 0.011446 | 0.011888 | 0.011888 | 23,923,299 |
Apr 08, 2024 | 0.011325 | 0.012152 | 0.011086 | 0.012002 | 0.012002 | 22,194,746 |
Apr 07, 2024 | 0.011073 | 0.011330 | 0.011061 | 0.011325 | 0.011325 | 8,495,506 |
Apr 06, 2024 | 0.010930 | 0.011163 | 0.010846 | 0.011073 | 0.011073 | 8,674,349 |
Apr 05, 2024 | 0.011057 | 0.011080 | 0.010495 | 0.010930 | 0.010930 | 13,335,854 |
Apr 04, 2024 | 0.010708 | 0.011259 | 0.010438 | 0.011057 | 0.011057 | 12,160,528 |
Apr 03, 2024 | 0.010714 | 0.011072 | 0.010351 | 0.010708 | 0.010708 | 15,260,716 |
Apr 02, 2024 | 0.011725 | 0.011778 | 0.010560 | 0.010714 | 0.010714 | 21,204,065 |
Apr 01, 2024 | 0.012812 | 0.012812 | 0.011362 | 0.011725 | 0.011725 | 25,843,903 |
Mar 31, 2024 | 0.012424 | 0.013018 | 0.012346 | 0.012812 | 0.012812 | 16,168,274 |
Mar 30, 2024 | 0.012709 | 0.012776 | 0.012335 | 0.012424 | 0.012424 | 15,032,661 |
Mar 29, 2024 | 0.012632 | 0.012921 | 0.012317 | 0.012709 | 0.012709 | 24,390,236 |
Mar 28, 2024 | 0.012204 | 0.012679 | 0.011871 | 0.012632 | 0.012632 | 21,251,467 |
Mar 27, 2024 | 0.012753 | 0.012806 | 0.012001 | 0.012204 | 0.012204 | 34,727,353 |
Mar 26, 2024 | 0.011711 | 0.012813 | 0.011711 | 0.012753 | 0.012753 | 42,652,316 |
Mar 25, 2024 | 0.011165 | 0.011835 | 0.011091 | 0.011711 | 0.011711 | 16,649,474 |
Mar 24, 2024 | 0.010539 | 0.011205 | 0.010522 | 0.011165 | 0.011165 | 13,527,550 |
Mar 23, 2024 | 0.010438 | 0.010814 | 0.010294 | 0.010539 | 0.010539 | 13,973,461 |
Mar 22, 2024 | 0.010733 | 0.011450 | 0.010178 | 0.010438 | 0.010438 | 54,741,912 |
Mar 21, 2024 | 0.010788 | 0.010988 | 0.010429 | 0.010733 | 0.010733 | 22,358,496 |
Mar 20, 2024 | 0.009738 | 0.010811 | 0.009333 | 0.010790 | 0.010790 | 24,377,561 |
Mar 19, 2024 | 0.011009 | 0.011095 | 0.009516 | 0.009738 | 0.009738 | 37,971,046 |
Mar 18, 2024 | 0.011786 | 0.011824 | 0.010799 | 0.011009 | 0.011009 | 17,246,008 |
Mar 17, 2024 | 0.011288 | 0.011942 | 0.010693 | 0.011786 | 0.011786 | 24,613,069 |
Mar 16, 2024 | 0.012400 | 0.012552 | 0.011099 | 0.011288 | 0.011288 | 26,501,392 |
Mar 15, 2024 | 0.013583 | 0.013664 | 0.011557 | 0.012400 | 0.012400 | 43,645,928 |
Mar 14, 2024 | 0.014179 | 0.014179 | 0.012749 | 0.013583 | 0.013583 | 36,666,138 |
Mar 13, 2024 | 0.014056 | 0.014579 | 0.013767 | 0.014179 | 0.014179 | 40,795,098 |
Mar 12, 2024 | 0.013506 | 0.014070 | 0.012923 | 0.014056 | 0.014056 | 66,174,473 |
Mar 11, 2024 | 0.012887 | 0.013527 | 0.012311 | 0.013506 | 0.013506 | 41,852,998 |
Mar 10, 2024 | 0.012777 | 0.013275 | 0.012309 | 0.012887 | 0.012887 | 52,401,689 |
Mar 09, 2024 | 0.012512 | 0.012970 | 0.012372 | 0.012777 | 0.012777 | 29,292,305 |
Mar 08, 2024 | 0.012762 | 0.012806 | 0.011946 | 0.012512 | 0.012512 | 31,577,300 |
Mar 07, 2024 | 0.011780 | 0.013209 | 0.011729 | 0.012762 | 0.012762 | 93,485,995 |
Mar 06, 2024 | 0.011089 | 0.011806 | 0.010640 | 0.011780 | 0.011780 | 32,294,559 |
Mar 05, 2024 | 0.012283 | 0.012464 | 0.009964 | 0.011089 | 0.011089 | 58,508,932 |
Mar 04, 2024 | 0.011872 | 0.012627 | 0.011812 | 0.012283 | 0.012283 | 59,706,711 |
Mar 03, 2024 | 0.012239 | 0.012419 | 0.011480 | 0.011874 | 0.011874 | 29,831,188 |
Mar 02, 2024 | 0.011662 | 0.012245 | 0.011308 | 0.012239 | 0.012239 | 26,218,026 |
Mar 01, 2024 | 0.010683 | 0.011658 | 0.010683 | 0.011658 | 0.011658 | 29,171,603 |
Feb 29, 2024 | 0.010431 | 0.011185 | 0.010296 | 0.010683 | 0.010683 | 30,489,173 |
Feb 28, 2024 | 0.010237 | 0.010829 | 0.009592 | 0.010434 | 0.010434 | 33,160,264 |
Feb 27, 2024 | 0.010138 | 0.010302 | 0.009990 | 0.010236 | 0.010236 | 15,352,608 |
Feb 26, 2024 | 0.009944 | 0.010154 | 0.009592 | 0.010138 | 0.010138 | 14,185,422 |
Feb 25, 2024 | 0.009767 | 0.009961 | 0.009648 | 0.009944 | 0.009944 | 10,583,743 |
Feb 24, 2024 | 0.009397 | 0.009838 | 0.009246 | 0.009767 | 0.009767 | 14,730,607 |
Feb 23, 2024 | 0.009320 | 0.009493 | 0.009134 | 0.009394 | 0.009394 | 15,740,058 |
Feb 22, 2024 | 0.009097 | 0.009481 | 0.008908 | 0.009320 | 0.009320 | 14,344,072 |
Feb 21, 2024 | 0.009321 | 0.009453 | 0.008811 | 0.009096 | 0.009096 | 15,008,419 |
Feb 20, 2024 | 0.009398 | 0.009521 | 0.008970 | 0.009322 | 0.009322 | 17,191,166 |
Feb 19, 2024 | 0.009192 | 0.009524 | 0.009175 | 0.009398 | 0.009398 | 21,025,121 |
Feb 18, 2024 | 0.008868 | 0.009526 | 0.008794 | 0.009191 | 0.009191 | 28,224,239 |
Feb 17, 2024 | 0.008969 | 0.008981 | 0.008639 | 0.008868 | 0.008868 | 9,650,003 |
Feb 16, 2024 | 0.008883 | 0.009074 | 0.008766 | 0.008969 | 0.008969 | 10,985,958 |
Feb 15, 2024 | 0.008703 | 0.009048 | 0.008683 | 0.008883 | 0.008883 | 15,457,831 |
Feb 14, 2024 | 0.008531 | 0.008727 | 0.008458 | 0.008703 | 0.008703 | 12,935,908 |
Feb 13, 2024 | 0.008692 | 0.008952 | 0.008387 | 0.008532 | 0.008532 | 13,377,330 |
Feb 12, 2024 | 0.008570 | 0.008729 | 0.008422 | 0.008694 | 0.008694 | 6,900,492 |
Feb 11, 2024 | 0.008573 | 0.008695 | 0.008535 | 0.008569 | 0.008569 | 6,067,437 |
Feb 10, 2024 | 0.008605 | 0.008665 | 0.008410 | 0.008574 | 0.008574 | 7,087,892 |
Feb 09, 2024 | 0.008414 | 0.008632 | 0.008414 | 0.008605 | 0.008605 | 8,772,787 |
Feb 08, 2024 | 0.008384 | 0.008455 | 0.008339 | 0.008414 | 0.008414 | 6,621,767 |
Feb 07, 2024 | 0.008161 | 0.008410 | 0.008129 | 0.008383 | 0.008383 | 6,479,312 |
Feb 06, 2024 | 0.008185 | 0.008240 | 0.008084 | 0.008162 | 0.008162 | 5,388,067 |
Feb 05, 2024 | 0.008162 | 0.008363 | 0.008064 | 0.008185 | 0.008185 | 5,369,280 |
Feb 04, 2024 | 0.008291 | 0.008297 | 0.008136 | 0.008162 | 0.008162 | 4,824,812 |
Feb 03, 2024 | 0.008322 | 0.008356 | 0.008222 | 0.008291 | 0.008291 | 5,171,390 |
Feb 02, 2024 | 0.008308 | 0.008364 | 0.008171 | 0.008321 | 0.008321 | 6,514,160 |
Feb 01, 2024 | 0.008235 | 0.008357 | 0.008142 | 0.008308 | 0.008308 | 6,958,806 |
Jan 31, 2024 | 0.008546 | 0.008582 | 0.008181 | 0.008236 | 0.008236 | 7,896,633 |
Jan 30, 2024 | 0.008672 | 0.008790 | 0.008507 | 0.008546 | 0.008546 | 8,173,225 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |