Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 0.040577 | 0.040743 | 0.040245 | 0.040484 | 0.040484 | 42,252,388 |
May 07, 2024 | 0.042428 | 0.043934 | 0.041532 | 0.041568 | 0.041568 | 52,336,854 |
May 06, 2024 | 0.041790 | 0.043226 | 0.040888 | 0.042428 | 0.042428 | 37,461,153 |
May 05, 2024 | 0.041981 | 0.042635 | 0.041409 | 0.041790 | 0.041790 | 40,638,413 |
May 04, 2024 | 0.039512 | 0.042224 | 0.039176 | 0.041981 | 0.041981 | 50,663,573 |
May 03, 2024 | 0.039143 | 0.039933 | 0.037671 | 0.039512 | 0.039512 | 53,873,374 |
May 02, 2024 | 0.039514 | 0.039667 | 0.035882 | 0.039143 | 0.039143 | 90,818,168 |
May 01, 2024 | 0.041678 | 0.042443 | 0.038108 | 0.039515 | 0.039515 | 71,446,402 |
Apr 30, 2024 | 0.042120 | 0.042668 | 0.040489 | 0.041678 | 0.041678 | 55,662,868 |
Apr 29, 2024 | 0.044083 | 0.044803 | 0.041911 | 0.042120 | 0.042120 | 37,557,284 |
Apr 28, 2024 | 0.044709 | 0.045112 | 0.042750 | 0.044083 | 0.044083 | 56,929,399 |
Apr 27, 2024 | 0.046554 | 0.046847 | 0.044144 | 0.044709 | 0.044709 | 73,826,617 |
Apr 26, 2024 | 0.045282 | 0.048464 | 0.043180 | 0.046554 | 0.046554 | 90,642,098 |
Apr 25, 2024 | 0.045156 | 0.049590 | 0.044445 | 0.045281 | 0.045281 | 124,390,688 |
Apr 24, 2024 | 0.046448 | 0.047657 | 0.044774 | 0.045156 | 0.045156 | 68,923,208 |
Apr 23, 2024 | 0.043386 | 0.046770 | 0.043089 | 0.046448 | 0.046448 | 87,315,079 |
Apr 22, 2024 | 0.044930 | 0.045114 | 0.042784 | 0.043386 | 0.043386 | 64,383,761 |
Apr 21, 2024 | 0.042047 | 0.045662 | 0.041600 | 0.044930 | 0.044930 | 68,052,965 |
Apr 20, 2024 | 0.041724 | 0.043532 | 0.037729 | 0.042046 | 0.042046 | 115,245,583 |
Apr 19, 2024 | 0.038725 | 0.041768 | 0.037816 | 0.041724 | 0.041724 | 60,376,011 |
Apr 18, 2024 | 0.041472 | 0.042264 | 0.038079 | 0.038725 | 0.038725 | 56,086,729 |
Apr 17, 2024 | 0.040637 | 0.041693 | 0.038682 | 0.041473 | 0.041473 | 77,367,259 |
Apr 16, 2024 | 0.043297 | 0.045023 | 0.039072 | 0.040637 | 0.040637 | 94,522,237 |
Apr 15, 2024 | 0.040243 | 0.044009 | 0.038256 | 0.043297 | 0.043297 | 175,298,380 |
Apr 14, 2024 | 0.045418 | 0.048327 | 0.036602 | 0.040243 | 0.040243 | 199,328,301 |
Apr 13, 2024 | 0.055184 | 0.056434 | 0.041787 | 0.045416 | 0.045416 | 125,779,693 |
Apr 12, 2024 | 0.057652 | 0.059540 | 0.054569 | 0.055183 | 0.055183 | 54,713,835 |
Apr 11, 2024 | 0.055838 | 0.058165 | 0.052008 | 0.057652 | 0.057652 | 66,087,895 |
Apr 10, 2024 | 0.057278 | 0.058385 | 0.054183 | 0.055838 | 0.055838 | 64,480,597 |
Apr 09, 2024 | 0.054584 | 0.059452 | 0.052936 | 0.057278 | 0.057278 | 83,459,274 |
Apr 08, 2024 | 0.054713 | 0.056396 | 0.053667 | 0.054584 | 0.054584 | 49,104,681 |
Apr 07, 2024 | 0.054271 | 0.055646 | 0.053464 | 0.054714 | 0.054714 | 68,271,911 |
Apr 06, 2024 | 0.053201 | 0.055631 | 0.050536 | 0.054272 | 0.054272 | 90,599,969 |
Apr 05, 2024 | 0.053434 | 0.057588 | 0.052424 | 0.053204 | 0.053204 | 127,199,820 |
Apr 04, 2024 | 0.060376 | 0.060544 | 0.052235 | 0.053434 | 0.053434 | 130,095,289 |
Apr 03, 2024 | 0.065344 | 0.066905 | 0.059167 | 0.060376 | 0.060376 | 214,578,104 |
Apr 02, 2024 | 0.067524 | 0.070846 | 0.061966 | 0.065347 | 0.065347 | 261,749,248 |
Apr 01, 2024 | 0.078660 | 0.081955 | 0.066050 | 0.067524 | 0.067524 | 323,879,832 |
Mar 31, 2024 | 0.060233 | 0.081779 | 0.058371 | 0.078660 | 0.078660 | 459,876,708 |
Mar 30, 2024 | 0.048314 | 0.071868 | 0.047878 | 0.060234 | 0.060234 | 893,146,039 |
Mar 29, 2024 | 0.046432 | 0.050041 | 0.045797 | 0.048314 | 0.048314 | 140,799,722 |
Mar 28, 2024 | 0.052986 | 0.052986 | 0.045361 | 0.046433 | 0.046433 | 242,425,582 |
Mar 27, 2024 | 0.039245 | 0.053215 | 0.039244 | 0.052986 | 0.052986 | 248,039,805 |
Mar 26, 2024 | 0.036595 | 0.039986 | 0.036394 | 0.039245 | 0.039245 | 47,608,358 |
Mar 25, 2024 | 0.035247 | 0.036679 | 0.034511 | 0.036594 | 0.036594 | 42,276,078 |
Mar 24, 2024 | 0.034808 | 0.036259 | 0.034372 | 0.035247 | 0.035247 | 42,552,423 |
Mar 23, 2024 | 0.035589 | 0.036426 | 0.033662 | 0.034808 | 0.034808 | 62,036,121 |
Mar 22, 2024 | 0.034708 | 0.036279 | 0.034235 | 0.035588 | 0.035588 | 64,953,662 |
Mar 21, 2024 | 0.031569 | 0.034966 | 0.030429 | 0.034708 | 0.034708 | 95,436,066 |
Mar 20, 2024 | 0.035138 | 0.035489 | 0.030593 | 0.031569 | 0.031569 | 119,701,196 |
Mar 19, 2024 | 0.037418 | 0.037766 | 0.034617 | 0.035138 | 0.035138 | 44,492,462 |
Mar 18, 2024 | 0.036245 | 0.037967 | 0.034393 | 0.037418 | 0.037418 | 54,554,854 |
Mar 17, 2024 | 0.039412 | 0.039719 | 0.035420 | 0.036245 | 0.036245 | 66,643,781 |
Mar 16, 2024 | 0.042222 | 0.042696 | 0.036474 | 0.039412 | 0.039412 | 127,581,203 |
Mar 15, 2024 | 0.043934 | 0.044858 | 0.039889 | 0.042222 | 0.042222 | 82,017,637 |
Mar 14, 2024 | 0.043688 | 0.045335 | 0.042057 | 0.043934 | 0.043934 | 47,707,778 |
Mar 13, 2024 | 0.045574 | 0.045638 | 0.041975 | 0.043688 | 0.043688 | 102,642,817 |
Mar 12, 2024 | 0.039171 | 0.046281 | 0.037555 | 0.045574 | 0.045574 | 232,307,681 |
Mar 11, 2024 | 0.037878 | 0.040145 | 0.037420 | 0.039170 | 0.039170 | 72,607,588 |
Mar 10, 2024 | 0.038175 | 0.038572 | 0.037655 | 0.037878 | 0.037878 | 33,144,184 |
Mar 09, 2024 | 0.037896 | 0.038224 | 0.035823 | 0.038175 | 0.038175 | 66,613,529 |
Mar 08, 2024 | 0.037502 | 0.038238 | 0.036746 | 0.037897 | 0.037897 | 71,249,727 |
Mar 07, 2024 | 0.035523 | 0.037802 | 0.034170 | 0.037502 | 0.037502 | 75,961,429 |
Mar 06, 2024 | 0.038798 | 0.040808 | 0.031587 | 0.035527 | 0.035527 | 144,376,425 |
Mar 05, 2024 | 0.038011 | 0.039221 | 0.037161 | 0.038779 | 0.038779 | 38,897,951 |
Mar 04, 2024 | 0.039776 | 0.039858 | 0.036337 | 0.038009 | 0.038009 | 32,920,619 |
Mar 03, 2024 | 0.036618 | 0.039797 | 0.036357 | 0.039787 | 0.039787 | 39,197,114 |
Mar 02, 2024 | 0.034981 | 0.036643 | 0.034947 | 0.036622 | 0.036622 | 20,428,427 |
Mar 01, 2024 | 0.034839 | 0.037037 | 0.034091 | 0.034985 | 0.034985 | 38,253,093 |
Feb 29, 2024 | 0.034530 | 0.036920 | 0.032964 | 0.034836 | 0.034836 | 38,486,658 |
Feb 28, 2024 | 0.035134 | 0.036651 | 0.033931 | 0.034527 | 0.034527 | 29,696,372 |
Feb 27, 2024 | 0.034304 | 0.035524 | 0.033542 | 0.035134 | 0.035134 | 27,526,739 |
Feb 26, 2024 | 0.032437 | 0.034895 | 0.031987 | 0.034303 | 0.034303 | 30,405,367 |
Feb 25, 2024 | 0.030484 | 0.034258 | 0.029972 | 0.032436 | 0.032436 | 35,955,346 |
Feb 24, 2024 | 0.030117 | 0.031340 | 0.029693 | 0.030483 | 0.030483 | 22,958,484 |
Feb 23, 2024 | 0.029186 | 0.031349 | 0.028555 | 0.030118 | 0.030118 | 25,134,578 |
Feb 22, 2024 | 0.030176 | 0.030449 | 0.027960 | 0.029194 | 0.029194 | 16,444,674 |
Feb 21, 2024 | 0.031013 | 0.031117 | 0.028887 | 0.030178 | 0.030178 | 21,843,099 |
Feb 20, 2024 | 0.031350 | 0.031531 | 0.030108 | 0.031013 | 0.031013 | 28,902,201 |
Feb 19, 2024 | 0.028695 | 0.032476 | 0.028408 | 0.031350 | 0.031350 | 46,873,505 |
Feb 18, 2024 | 0.028680 | 0.028742 | 0.027506 | 0.028702 | 0.028702 | 12,633,885 |
Feb 17, 2024 | 0.028664 | 0.029272 | 0.028078 | 0.028677 | 0.028677 | 14,184,554 |
Feb 16, 2024 | 0.027907 | 0.028818 | 0.027681 | 0.028657 | 0.028657 | 17,657,424 |
Feb 15, 2024 | 0.027008 | 0.027956 | 0.026724 | 0.027906 | 0.027906 | 12,852,573 |
Feb 14, 2024 | 0.027052 | 0.027167 | 0.026066 | 0.027009 | 0.027009 | 11,988,920 |
Feb 13, 2024 | 0.026419 | 0.027070 | 0.026039 | 0.027054 | 0.027054 | 11,242,943 |
Feb 12, 2024 | 0.026901 | 0.027211 | 0.026291 | 0.026410 | 0.026410 | 10,263,026 |
Feb 11, 2024 | 0.027463 | 0.027690 | 0.026458 | 0.026903 | 0.026903 | 19,282,134 |
Feb 10, 2024 | 0.024859 | 0.029773 | 0.024859 | 0.027458 | 0.027458 | 71,423,334 |
Feb 09, 2024 | 0.024646 | 0.024964 | 0.024474 | 0.024858 | 0.024858 | 8,429,054 |
Feb 08, 2024 | 0.023647 | 0.024916 | 0.023538 | 0.024647 | 0.024647 | 8,948,275 |
Feb 07, 2024 | 0.023809 | 0.023956 | 0.023537 | 0.023646 | 0.023646 | 6,943,046 |
Feb 06, 2024 | 0.023938 | 0.024124 | 0.023542 | 0.023810 | 0.023810 | 7,466,370 |
Feb 05, 2024 | 0.024233 | 0.024361 | 0.023824 | 0.023940 | 0.023940 | 5,480,376 |
Feb 04, 2024 | 0.024447 | 0.024563 | 0.024200 | 0.024230 | 0.024230 | 5,886,680 |
Feb 03, 2024 | 0.024161 | 0.024424 | 0.024027 | 0.024447 | 0.024447 | 7,546,037 |
Feb 02, 2024 | 0.024105 | 0.024366 | 0.023675 | 0.024164 | 0.024164 | 10,216,995 |
Feb 01, 2024 | 0.024511 | 0.024839 | 0.023894 | 0.024110 | 0.024110 | 9,946,429 |
Jan 31, 2024 | 0.025105 | 0.025389 | 0.024410 | 0.024512 | 0.024512 | 9,965,082 |
Jan 30, 2024 | 0.024613 | 0.025132 | 0.024158 | 0.025102 | 0.025102 | 9,377,291 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |