Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.027609 | 0.027966 | 0.027593 | 0.027966 | 0.027966 | 8,379,443 |
May 05, 2024 | 0.027387 | 0.027728 | 0.026972 | 0.027154 | 0.027154 | 7,937,687 |
May 04, 2024 | 0.025826 | 0.027851 | 0.025417 | 0.027387 | 0.027387 | 11,395,483 |
May 03, 2024 | 0.025411 | 0.026200 | 0.024511 | 0.025826 | 0.025826 | 10,605,570 |
May 02, 2024 | 0.024641 | 0.025682 | 0.023205 | 0.025411 | 0.025411 | 15,350,847 |
May 01, 2024 | 0.026275 | 0.026612 | 0.023723 | 0.024641 | 0.024641 | 14,922,551 |
Apr 30, 2024 | 0.027020 | 0.027268 | 0.025713 | 0.026275 | 0.026275 | 13,080,931 |
Apr 29, 2024 | 0.027924 | 0.028752 | 0.026955 | 0.027020 | 0.027020 | 8,013,828 |
Apr 28, 2024 | 0.027991 | 0.028313 | 0.027026 | 0.027924 | 0.027924 | 11,166,882 |
Apr 27, 2024 | 0.028793 | 0.029041 | 0.027886 | 0.027991 | 0.027991 | 10,568,020 |
Apr 26, 2024 | 0.028857 | 0.029443 | 0.027726 | 0.028793 | 0.028793 | 10,927,767 |
Apr 25, 2024 | 0.029977 | 0.031761 | 0.028503 | 0.028856 | 0.028856 | 18,227,853 |
Apr 24, 2024 | 0.030812 | 0.031158 | 0.029758 | 0.029977 | 0.029977 | 13,277,618 |
Apr 23, 2024 | 0.029791 | 0.031321 | 0.029629 | 0.030812 | 0.030812 | 12,119,301 |
Apr 22, 2024 | 0.030640 | 0.030825 | 0.029432 | 0.029794 | 0.029794 | 10,682,416 |
Apr 21, 2024 | 0.028204 | 0.030792 | 0.027682 | 0.030640 | 0.030640 | 10,936,688 |
Apr 20, 2024 | 0.027631 | 0.029203 | 0.025055 | 0.028204 | 0.028204 | 19,213,969 |
Apr 19, 2024 | 0.026614 | 0.028448 | 0.026048 | 0.027631 | 0.027631 | 13,398,897 |
Apr 18, 2024 | 0.027473 | 0.027810 | 0.025469 | 0.026614 | 0.026614 | 14,980,619 |
Apr 17, 2024 | 0.027565 | 0.028362 | 0.026166 | 0.027473 | 0.027473 | 17,962,667 |
Apr 16, 2024 | 0.029380 | 0.030545 | 0.026575 | 0.027565 | 0.027565 | 24,618,129 |
Apr 15, 2024 | 0.027101 | 0.029797 | 0.026209 | 0.029380 | 0.029380 | 26,144,302 |
Apr 14, 2024 | 0.031033 | 0.031416 | 0.023291 | 0.027101 | 0.027101 | 41,329,802 |
Apr 13, 2024 | 0.036179 | 0.036916 | 0.028339 | 0.031033 | 0.031033 | 34,356,291 |
Apr 12, 2024 | 0.037729 | 0.038202 | 0.035688 | 0.036179 | 0.036179 | 13,497,954 |
Apr 11, 2024 | 0.037653 | 0.038130 | 0.036155 | 0.037729 | 0.037729 | 16,818,803 |
Apr 10, 2024 | 0.040744 | 0.041214 | 0.037463 | 0.037653 | 0.037653 | 15,398,116 |
Apr 09, 2024 | 0.038470 | 0.041272 | 0.037327 | 0.040744 | 0.040744 | 18,570,007 |
Apr 08, 2024 | 0.037712 | 0.038920 | 0.037450 | 0.038470 | 0.038470 | 11,407,082 |
Apr 07, 2024 | 0.037185 | 0.038091 | 0.036876 | 0.037712 | 0.037712 | 8,328,677 |
Apr 06, 2024 | 0.038398 | 0.038636 | 0.035913 | 0.037185 | 0.037185 | 14,536,032 |
Apr 05, 2024 | 0.037542 | 0.039771 | 0.036836 | 0.038399 | 0.038399 | 16,111,719 |
Apr 04, 2024 | 0.037876 | 0.039560 | 0.036531 | 0.037542 | 0.037542 | 23,566,014 |
Apr 03, 2024 | 0.040750 | 0.040774 | 0.037119 | 0.037876 | 0.037876 | 27,247,708 |
Apr 02, 2024 | 0.043154 | 0.043815 | 0.038939 | 0.040750 | 0.040750 | 24,207,102 |
Apr 01, 2024 | 0.040819 | 0.044476 | 0.040522 | 0.043154 | 0.043154 | 17,257,020 |
Mar 31, 2024 | 0.041901 | 0.042457 | 0.040433 | 0.040819 | 0.040819 | 13,909,847 |
Mar 30, 2024 | 0.042527 | 0.043269 | 0.041190 | 0.041901 | 0.041901 | 19,643,218 |
Mar 29, 2024 | 0.042414 | 0.043747 | 0.041578 | 0.042527 | 0.042527 | 19,329,832 |
Mar 28, 2024 | 0.045316 | 0.046599 | 0.042030 | 0.042416 | 0.042416 | 30,054,013 |
Mar 27, 2024 | 0.045199 | 0.047050 | 0.043973 | 0.045316 | 0.045316 | 28,656,593 |
Mar 26, 2024 | 0.044078 | 0.045965 | 0.042950 | 0.045199 | 0.045199 | 30,218,096 |
Mar 25, 2024 | 0.040483 | 0.046027 | 0.039885 | 0.044080 | 0.044080 | 31,966,703 |
Mar 24, 2024 | 0.039969 | 0.042046 | 0.039429 | 0.040483 | 0.040483 | 18,043,705 |
Mar 23, 2024 | 0.041036 | 0.042749 | 0.038998 | 0.039969 | 0.039969 | 24,891,364 |
Mar 22, 2024 | 0.040906 | 0.042858 | 0.040146 | 0.041036 | 0.041036 | 30,434,848 |
Mar 21, 2024 | 0.035879 | 0.041469 | 0.034751 | 0.040906 | 0.040906 | 31,935,197 |
Mar 20, 2024 | 0.038905 | 0.039228 | 0.034049 | 0.035879 | 0.035879 | 41,346,199 |
Mar 19, 2024 | 0.041590 | 0.042737 | 0.038051 | 0.038905 | 0.038905 | 25,153,801 |
Mar 18, 2024 | 0.039417 | 0.042308 | 0.038141 | 0.041590 | 0.041590 | 26,140,812 |
Mar 17, 2024 | 0.043795 | 0.045784 | 0.038489 | 0.039417 | 0.039417 | 43,834,121 |
Mar 16, 2024 | 0.046455 | 0.047364 | 0.039726 | 0.043795 | 0.043795 | 52,307,599 |
Mar 15, 2024 | 0.048187 | 0.048869 | 0.043925 | 0.046455 | 0.046455 | 40,429,941 |
Mar 14, 2024 | 0.048424 | 0.050937 | 0.047017 | 0.048185 | 0.048185 | 36,443,553 |
Mar 13, 2024 | 0.049601 | 0.050633 | 0.045108 | 0.048424 | 0.048424 | 45,228,057 |
Mar 12, 2024 | 0.047463 | 0.051053 | 0.045143 | 0.049601 | 0.049601 | 50,168,297 |
Mar 11, 2024 | 0.048208 | 0.053095 | 0.046251 | 0.047463 | 0.047463 | 65,383,468 |
Mar 10, 2024 | 0.046141 | 0.049418 | 0.045857 | 0.048208 | 0.048208 | 42,156,949 |
Mar 09, 2024 | 0.047490 | 0.047865 | 0.044134 | 0.046141 | 0.046141 | 48,279,734 |
Mar 08, 2024 | 0.043710 | 0.049870 | 0.043180 | 0.047491 | 0.047491 | 80,842,811 |
Mar 07, 2024 | 0.041840 | 0.044763 | 0.039947 | 0.043710 | 0.043710 | 50,259,761 |
Mar 06, 2024 | 0.046051 | 0.047432 | 0.034525 | 0.041840 | 0.041840 | 103,124,474 |
Mar 05, 2024 | 0.042846 | 0.049829 | 0.040850 | 0.046045 | 0.046045 | 162,202,769 |
Mar 04, 2024 | 0.037898 | 0.043295 | 0.035703 | 0.042824 | 0.042824 | 68,393,230 |
Mar 03, 2024 | 0.035078 | 0.038000 | 0.034196 | 0.037886 | 0.037886 | 42,984,451 |
Mar 02, 2024 | 0.033441 | 0.035312 | 0.032871 | 0.035081 | 0.035081 | 36,733,204 |
Mar 01, 2024 | 0.030543 | 0.036418 | 0.029905 | 0.033441 | 0.033441 | 74,053,163 |
Feb 29, 2024 | 0.030539 | 0.032391 | 0.028160 | 0.030540 | 0.030540 | 51,913,684 |
Feb 28, 2024 | 0.031146 | 0.033615 | 0.030129 | 0.030539 | 0.030539 | 71,603,839 |
Feb 27, 2024 | 0.030840 | 0.032006 | 0.030178 | 0.031144 | 0.031144 | 50,008,000 |
Feb 26, 2024 | 0.027538 | 0.033680 | 0.027287 | 0.030835 | 0.030835 | 129,805,235 |
Feb 25, 2024 | 0.024867 | 0.028798 | 0.024210 | 0.027539 | 0.027539 | 63,954,220 |
Feb 24, 2024 | 0.024797 | 0.025489 | 0.023885 | 0.024869 | 0.024869 | 14,275,007 |
Feb 23, 2024 | 0.024537 | 0.025844 | 0.023819 | 0.024795 | 0.024795 | 18,557,645 |
Feb 22, 2024 | 0.025556 | 0.025556 | 0.023395 | 0.024535 | 0.024535 | 16,427,326 |
Feb 21, 2024 | 0.025809 | 0.026569 | 0.024268 | 0.025557 | 0.025557 | 29,037,957 |
Feb 20, 2024 | 0.024411 | 0.026399 | 0.024411 | 0.025809 | 0.025809 | 29,679,082 |
Feb 19, 2024 | 0.022844 | 0.025136 | 0.022657 | 0.024410 | 0.024410 | 21,168,625 |
Feb 18, 2024 | 0.023149 | 0.023446 | 0.021690 | 0.022841 | 0.022841 | 10,105,864 |
Feb 17, 2024 | 0.023178 | 0.023675 | 0.022523 | 0.023148 | 0.023148 | 12,499,528 |
Feb 16, 2024 | 0.022278 | 0.023664 | 0.022266 | 0.023179 | 0.023179 | 16,037,074 |
Feb 15, 2024 | 0.021283 | 0.022748 | 0.021107 | 0.022280 | 0.022280 | 12,751,772 |
Feb 14, 2024 | 0.021565 | 0.021757 | 0.020780 | 0.021287 | 0.021287 | 9,752,765 |
Feb 13, 2024 | 0.020526 | 0.021660 | 0.020092 | 0.021570 | 0.021570 | 9,602,363 |
Feb 12, 2024 | 0.020861 | 0.021152 | 0.020335 | 0.020524 | 0.020524 | 6,591,667 |
Feb 11, 2024 | 0.020574 | 0.021178 | 0.020085 | 0.020866 | 0.020866 | 8,383,856 |
Feb 10, 2024 | 0.019352 | 0.020794 | 0.019352 | 0.020572 | 0.020572 | 11,068,830 |
Feb 09, 2024 | 0.019292 | 0.019641 | 0.019237 | 0.019349 | 0.019349 | 6,137,426 |
Feb 08, 2024 | 0.018628 | 0.019443 | 0.018528 | 0.019294 | 0.019294 | 5,867,773 |
Feb 07, 2024 | 0.018733 | 0.018813 | 0.018315 | 0.018632 | 0.018632 | 5,947,254 |
Feb 06, 2024 | 0.018683 | 0.018976 | 0.018460 | 0.018733 | 0.018733 | 5,829,466 |
Feb 05, 2024 | 0.019160 | 0.019278 | 0.018572 | 0.018686 | 0.018686 | 5,087,338 |
Feb 04, 2024 | 0.019359 | 0.019488 | 0.019140 | 0.019159 | 0.019159 | 4,109,330 |
Feb 03, 2024 | 0.019065 | 0.019518 | 0.018905 | 0.019357 | 0.019357 | 6,184,959 |
Feb 02, 2024 | 0.018898 | 0.019164 | 0.018437 | 0.019066 | 0.019066 | 6,152,169 |
Feb 01, 2024 | 0.019785 | 0.019853 | 0.018728 | 0.018901 | 0.018901 | 8,793,789 |
Jan 31, 2024 | 0.020286 | 0.020645 | 0.019733 | 0.019778 | 0.019778 | 8,375,534 |
Jan 30, 2024 | 0.019221 | 0.020686 | 0.019135 | 0.020286 | 0.020286 | 12,423,735 |
Jan 29, 2024 | 0.019934 | 0.020242 | 0.019071 | 0.019222 | 0.019222 | 7,266,450 |
Jan 28, 2024 | 0.019644 | 0.020144 | 0.019384 | 0.019936 | 0.019936 | 6,596,607 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |