Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 05, 2024 | 0.061402 | 0.061500 | 0.060037 | 0.060445 | 0.060445 | 11,385,184 |
May 04, 2024 | - | - | - | - | - | - |
May 03, 2024 | 0.060140 | 0.062448 | 0.058124 | 0.061746 | 0.061746 | 10,804,767 |
May 02, 2024 | 0.058601 | 0.061861 | 0.057013 | 0.060138 | 0.060138 | 13,328,348 |
May 01, 2024 | 0.056839 | 0.058990 | 0.053967 | 0.058605 | 0.058605 | 13,362,231 |
Apr 30, 2024 | 0.060805 | 0.061565 | 0.055020 | 0.056845 | 0.056845 | 15,112,699 |
Apr 29, 2024 | 0.061578 | 0.061847 | 0.058583 | 0.060817 | 0.060817 | 11,088,163 |
Apr 28, 2024 | 0.063808 | 0.064522 | 0.061323 | 0.061580 | 0.061580 | 8,177,702 |
Apr 27, 2024 | 0.063195 | 0.064384 | 0.060782 | 0.063800 | 0.063800 | 9,256,670 |
Apr 26, 2024 | 0.065509 | 0.066014 | 0.062727 | 0.063194 | 0.063194 | 10,564,336 |
Apr 25, 2024 | 0.066042 | 0.067496 | 0.063131 | 0.065506 | 0.065506 | 10,327,414 |
Apr 24, 2024 | 0.067747 | 0.071828 | 0.065401 | 0.066040 | 0.066040 | 12,273,312 |
Apr 23, 2024 | 0.066497 | 0.068044 | 0.065046 | 0.067746 | 0.067746 | 8,801,671 |
Apr 22, 2024 | 0.064106 | 0.067175 | 0.063779 | 0.066498 | 0.066498 | 10,078,110 |
Apr 21, 2024 | 0.065819 | 0.066110 | 0.062520 | 0.064108 | 0.064108 | 10,628,032 |
Apr 20, 2024 | 0.061547 | 0.066223 | 0.061082 | 0.065830 | 0.065830 | 10,620,270 |
Apr 19, 2024 | 0.060668 | 0.062768 | 0.055907 | 0.061547 | 0.061547 | 12,591,956 |
Apr 18, 2024 | 0.058915 | 0.061606 | 0.057565 | 0.060668 | 0.060668 | 10,041,331 |
Apr 17, 2024 | 0.060663 | 0.061471 | 0.057010 | 0.058915 | 0.058915 | 11,737,868 |
Apr 16, 2024 | 0.060325 | 0.061602 | 0.057987 | 0.060664 | 0.060664 | 13,275,083 |
Apr 15, 2024 | 0.063465 | 0.065924 | 0.057196 | 0.060329 | 0.060329 | 19,773,607 |
Apr 14, 2024 | 0.058072 | 0.064260 | 0.055894 | 0.063461 | 0.063461 | 26,912,708 |
Apr 13, 2024 | 0.070743 | 0.072564 | 0.051435 | 0.058052 | 0.058052 | 26,197,797 |
Apr 12, 2024 | 0.090646 | 0.093360 | 0.067043 | 0.070733 | 0.070733 | 21,644,775 |
Apr 11, 2024 | 0.096391 | 0.096705 | 0.089715 | 0.090646 | 0.090646 | 12,947,939 |
Apr 10, 2024 | 0.097431 | 0.098717 | 0.092065 | 0.096391 | 0.096391 | 16,102,707 |
Apr 09, 2024 | 0.099222 | 0.100663 | 0.095673 | 0.097431 | 0.097431 | 17,700,696 |
Apr 08, 2024 | 0.098513 | 0.100836 | 0.096786 | 0.099222 | 0.099222 | 16,352,155 |
Apr 07, 2024 | 0.097105 | 0.107271 | 0.095563 | 0.098513 | 0.098513 | 37,566,552 |
Apr 06, 2024 | 0.087755 | 0.099399 | 0.087300 | 0.097099 | 0.097099 | 20,201,484 |
Apr 05, 2024 | 0.091055 | 0.091057 | 0.083303 | 0.087755 | 0.087755 | 17,835,381 |
Apr 04, 2024 | 0.081502 | 0.094457 | 0.081405 | 0.091055 | 0.091055 | 30,679,831 |
Apr 03, 2024 | 0.087400 | 0.088123 | 0.080357 | 0.081502 | 0.081502 | 35,740,362 |
Apr 02, 2024 | 0.107498 | 0.110704 | 0.086452 | 0.087400 | 0.087400 | 51,971,910 |
Apr 01, 2024 | 0.101079 | 0.111764 | 0.095661 | 0.107498 | 0.107498 | 42,525,024 |
Mar 31, 2024 | 0.097235 | 0.103000 | 0.096671 | 0.101079 | 0.101079 | 15,052,553 |
Mar 30, 2024 | 0.099524 | 0.100783 | 0.096605 | 0.097235 | 0.097235 | 15,548,265 |
Mar 29, 2024 | 0.101687 | 0.105126 | 0.098261 | 0.099524 | 0.099524 | 20,394,020 |
Mar 28, 2024 | 0.101199 | 0.103399 | 0.098844 | 0.101687 | 0.101687 | 13,806,584 |
Mar 27, 2024 | 0.105283 | 0.106882 | 0.099619 | 0.101199 | 0.101199 | 18,207,712 |
Mar 26, 2024 | 0.103939 | 0.116461 | 0.101739 | 0.105285 | 0.105285 | 46,042,637 |
Mar 25, 2024 | 0.091578 | 0.108772 | 0.091114 | 0.103939 | 0.103939 | 30,534,797 |
Mar 24, 2024 | 0.087633 | 0.091816 | 0.086416 | 0.091578 | 0.091578 | 14,608,138 |
Mar 23, 2024 | 0.087051 | 0.090561 | 0.085699 | 0.087633 | 0.087633 | 11,140,714 |
Mar 22, 2024 | 0.089685 | 0.091881 | 0.083707 | 0.087051 | 0.087051 | 16,451,082 |
Mar 21, 2024 | 0.088356 | 0.091251 | 0.086809 | 0.089684 | 0.089684 | 16,926,407 |
Mar 20, 2024 | 0.080442 | 0.089056 | 0.076433 | 0.088356 | 0.088356 | 18,799,767 |
Mar 19, 2024 | 0.090175 | 0.091097 | 0.078108 | 0.080440 | 0.080440 | 20,013,766 |
Mar 18, 2024 | 0.094697 | 0.095608 | 0.087627 | 0.090175 | 0.090175 | 13,784,102 |
Mar 17, 2024 | 0.089441 | 0.096117 | 0.086319 | 0.094697 | 0.094697 | 16,314,288 |
Mar 16, 2024 | 0.102841 | 0.104023 | 0.087815 | 0.089441 | 0.089441 | 19,787,022 |
Mar 15, 2024 | 0.113592 | 0.114498 | 0.097686 | 0.102841 | 0.102841 | 34,759,637 |
Mar 14, 2024 | 0.111417 | 0.117166 | 0.105036 | 0.113592 | 0.113592 | 31,907,853 |
Mar 13, 2024 | 0.106070 | 0.113572 | 0.105517 | 0.111417 | 0.111417 | 26,425,115 |
Mar 12, 2024 | 0.102608 | 0.107362 | 0.098792 | 0.106070 | 0.106070 | 33,171,011 |
Mar 11, 2024 | 0.093587 | 0.103186 | 0.089490 | 0.102608 | 0.102608 | 28,838,206 |
Mar 10, 2024 | 0.096951 | 0.097473 | 0.089601 | 0.093587 | 0.093587 | 19,457,610 |
Mar 09, 2024 | 0.093233 | 0.097216 | 0.092825 | 0.096951 | 0.096951 | 14,747,718 |
Mar 08, 2024 | 0.093156 | 0.093736 | 0.088125 | 0.093233 | 0.093233 | 18,380,742 |
Mar 07, 2024 | 0.087156 | 0.094177 | 0.085496 | 0.093152 | 0.093152 | 19,554,450 |
Mar 06, 2024 | 0.079839 | 0.087640 | 0.077299 | 0.087156 | 0.087156 | 20,517,358 |
Mar 05, 2024 | 0.093506 | 0.094691 | 0.070242 | 0.079839 | 0.079839 | 35,762,222 |
Mar 04, 2024 | 0.089409 | 0.094768 | 0.088084 | 0.093506 | 0.093506 | 22,146,271 |
Mar 03, 2024 | 0.093147 | 0.096238 | 0.086384 | 0.089409 | 0.089409 | 18,956,044 |
Mar 02, 2024 | 0.087724 | 0.093199 | 0.085933 | 0.093150 | 0.093150 | 17,606,031 |
Mar 01, 2024 | 0.081105 | 0.088256 | 0.081105 | 0.087737 | 0.087737 | 15,272,169 |
Feb 29, 2024 | 0.083349 | 0.086079 | 0.078402 | 0.081102 | 0.081102 | 21,307,525 |
Feb 28, 2024 | 0.076313 | 0.088714 | 0.075829 | 0.083359 | 0.083359 | 38,451,871 |
Feb 27, 2024 | 0.078447 | 0.079827 | 0.073899 | 0.076297 | 0.076297 | 14,281,369 |
Feb 26, 2024 | 0.078573 | 0.080230 | 0.075941 | 0.078453 | 0.078453 | 14,214,241 |
Feb 25, 2024 | 0.079655 | 0.081319 | 0.077745 | 0.078572 | 0.078572 | 12,026,015 |
Feb 24, 2024 | 0.073509 | 0.082417 | 0.070949 | 0.079654 | 0.079654 | 19,246,652 |
Feb 23, 2024 | 0.071286 | 0.079458 | 0.071054 | 0.073504 | 0.073504 | 29,754,108 |
Feb 22, 2024 | 0.066683 | 0.073895 | 0.065619 | 0.071270 | 0.071270 | 18,113,111 |
Feb 21, 2024 | 0.068103 | 0.068316 | 0.063105 | 0.066678 | 0.066678 | 9,885,242 |
Feb 20, 2024 | 0.068747 | 0.069746 | 0.063823 | 0.068105 | 0.068105 | 12,337,633 |
Feb 19, 2024 | 0.067235 | 0.069152 | 0.067235 | 0.068747 | 0.068747 | 8,678,700 |
Feb 18, 2024 | 0.065294 | 0.067589 | 0.065294 | 0.067219 | 0.067219 | 6,553,644 |
Feb 17, 2024 | 0.066582 | 0.067090 | 0.062938 | 0.065295 | 0.065295 | 8,294,537 |
Feb 16, 2024 | 0.066078 | 0.067477 | 0.065174 | 0.066581 | 0.066581 | 10,453,216 |
Feb 15, 2024 | 0.063050 | 0.069172 | 0.062965 | 0.066078 | 0.066078 | 19,740,322 |
Feb 14, 2024 | 0.061344 | 0.063711 | 0.060686 | 0.063050 | 0.063050 | 9,483,527 |
Feb 13, 2024 | 0.060588 | 0.061770 | 0.058613 | 0.061343 | 0.061343 | 7,978,387 |
Feb 12, 2024 | 0.057616 | 0.060940 | 0.056949 | 0.060598 | 0.060598 | 7,029,930 |
Feb 11, 2024 | 0.058833 | 0.059312 | 0.057483 | 0.057599 | 0.057599 | 5,418,170 |
Feb 10, 2024 | 0.058834 | 0.059434 | 0.057603 | 0.058831 | 0.058831 | 6,192,375 |
Feb 09, 2024 | 0.056689 | 0.059282 | 0.056672 | 0.058827 | 0.058827 | 7,471,634 |
Feb 08, 2024 | 0.057136 | 0.057380 | 0.056360 | 0.056687 | 0.056687 | 6,252,819 |
Feb 07, 2024 | 0.053748 | 0.058411 | 0.053733 | 0.057140 | 0.057140 | 6,477,805 |
Feb 06, 2024 | 0.053974 | 0.054372 | 0.053248 | 0.053749 | 0.053749 | 4,292,463 |
Feb 05, 2024 | 0.053522 | 0.054822 | 0.052221 | 0.053977 | 0.053977 | 5,510,651 |
Feb 04, 2024 | 0.056145 | 0.056145 | 0.053441 | 0.053522 | 0.053522 | 4,457,996 |
Feb 03, 2024 | 0.056621 | 0.056946 | 0.055763 | 0.056145 | 0.056145 | 5,421,560 |
Feb 02, 2024 | 0.054746 | 0.056908 | 0.054553 | 0.056635 | 0.056635 | 6,313,091 |
Feb 01, 2024 | 0.053240 | 0.054867 | 0.052337 | 0.054749 | 0.054749 | 6,733,474 |
Jan 31, 2024 | 0.054920 | 0.055236 | 0.052622 | 0.053235 | 0.053235 | 6,833,912 |
Jan 30, 2024 | 0.055641 | 0.056732 | 0.054693 | 0.054916 | 0.054916 | 7,310,814 |
Jan 29, 2024 | 0.054289 | 0.055952 | 0.053940 | 0.055641 | 0.055641 | 5,508,301 |
Jan 28, 2024 | 0.055182 | 0.056226 | 0.053669 | 0.054289 | 0.054289 | 5,811,797 |
Jan 27, 2024 | 0.054606 | 0.055431 | 0.053946 | 0.055193 | 0.055193 | 5,087,666 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |