Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 0.007848 | 0.008062 | 0.007746 | 0.008038 | 0.008038 | 22,114,426 |
May 20, 2024 | 0.007115 | 0.007893 | 0.007017 | 0.007848 | 0.007848 | 21,912,921 |
May 19, 2024 | 0.007434 | 0.007480 | 0.007084 | 0.007115 | 0.007115 | 10,855,391 |
May 18, 2024 | 0.007513 | 0.007584 | 0.007343 | 0.007434 | 0.007434 | 8,878,957 |
May 17, 2024 | 0.007375 | 0.007574 | 0.007314 | 0.007517 | 0.007517 | 15,758,809 |
May 16, 2024 | 0.007378 | 0.007473 | 0.007230 | 0.007375 | 0.007375 | 15,227,317 |
May 15, 2024 | 0.006917 | 0.007407 | 0.006906 | 0.007377 | 0.007377 | 19,877,253 |
May 14, 2024 | 0.006943 | 0.007407 | 0.006871 | 0.006917 | 0.006917 | 39,352,987 |
May 13, 2024 | 0.007032 | 0.007110 | 0.006711 | 0.006945 | 0.006945 | 8,246,161 |
May 12, 2024 | 0.007019 | 0.007151 | 0.006989 | 0.007032 | 0.007032 | 2,957,073 |
May 11, 2024 | 0.007080 | 0.007166 | 0.007017 | 0.007019 | 0.007019 | 4,316,461 |
May 10, 2024 | 0.007419 | 0.007498 | 0.007003 | 0.007080 | 0.007080 | 6,574,947 |
May 09, 2024 | 0.007271 | 0.007457 | 0.007107 | 0.007419 | 0.007419 | 7,636,112 |
May 08, 2024 | 0.007395 | 0.007518 | 0.007251 | 0.007275 | 0.007275 | 7,911,195 |
May 07, 2024 | 0.007545 | 0.007762 | 0.007394 | 0.007395 | 0.007395 | 9,517,610 |
May 06, 2024 | 0.007692 | 0.007880 | 0.007498 | 0.007545 | 0.007545 | 8,632,834 |
May 05, 2024 | 0.007562 | 0.007714 | 0.007401 | 0.007692 | 0.007692 | 4,826,391 |
May 04, 2024 | 0.007557 | 0.007661 | 0.007487 | 0.007562 | 0.007562 | 5,942,421 |
May 03, 2024 | 0.007309 | 0.007628 | 0.007184 | 0.007557 | 0.007557 | 8,106,653 |
May 02, 2024 | 0.007157 | 0.007411 | 0.006930 | 0.007304 | 0.007304 | 7,118,612 |
May 01, 2024 | 0.007134 | 0.007184 | 0.006622 | 0.007148 | 0.007148 | 8,692,903 |
Apr 30, 2024 | 0.007552 | 0.007649 | 0.006918 | 0.007134 | 0.007134 | 9,554,178 |
Apr 29, 2024 | 0.007628 | 0.007732 | 0.007348 | 0.007563 | 0.007563 | 9,214,208 |
Apr 28, 2024 | 0.007772 | 0.008098 | 0.007580 | 0.007628 | 0.007628 | 13,962,149 |
Apr 27, 2024 | 0.007658 | 0.007848 | 0.007359 | 0.007772 | 0.007772 | 7,198,380 |
Apr 26, 2024 | 0.007919 | 0.007982 | 0.007547 | 0.007658 | 0.007658 | 7,290,137 |
Apr 25, 2024 | 0.007794 | 0.008164 | 0.007468 | 0.007919 | 0.007919 | 10,935,617 |
Apr 24, 2024 | 0.008237 | 0.008659 | 0.007715 | 0.007796 | 0.007796 | 14,205,864 |
Apr 23, 2024 | 0.008317 | 0.008398 | 0.008016 | 0.008237 | 0.008237 | 9,981,775 |
Apr 22, 2024 | 0.007978 | 0.008388 | 0.007912 | 0.008317 | 0.008317 | 10,255,919 |
Apr 21, 2024 | 0.008165 | 0.008206 | 0.007824 | 0.007978 | 0.007978 | 7,863,634 |
Apr 20, 2024 | 0.007538 | 0.008237 | 0.007335 | 0.008165 | 0.008165 | 10,079,048 |
Apr 19, 2024 | 0.007246 | 0.007848 | 0.006639 | 0.007538 | 0.007538 | 38,338,815 |
Apr 18, 2024 | 0.006972 | 0.007327 | 0.006732 | 0.007243 | 0.007243 | 11,469,704 |
Apr 17, 2024 | 0.007201 | 0.007311 | 0.006686 | 0.006972 | 0.006972 | 12,936,957 |
Apr 16, 2024 | 0.007291 | 0.007370 | 0.006786 | 0.007201 | 0.007201 | 12,377,201 |
Apr 15, 2024 | 0.007715 | 0.007978 | 0.006925 | 0.007291 | 0.007291 | 17,009,208 |
Apr 14, 2024 | 0.007313 | 0.007804 | 0.006877 | 0.007715 | 0.007715 | 14,142,062 |
Apr 13, 2024 | 0.008924 | 0.009089 | 0.006332 | 0.007313 | 0.007313 | 30,519,408 |
Apr 12, 2024 | 0.010684 | 0.010861 | 0.008055 | 0.008924 | 0.008924 | 15,347,549 |
Apr 11, 2024 | 0.010562 | 0.010999 | 0.010498 | 0.010684 | 0.010684 | 9,041,799 |
Apr 10, 2024 | 0.010504 | 0.010723 | 0.009990 | 0.010562 | 0.010562 | 8,486,923 |
Apr 09, 2024 | 0.011137 | 0.011432 | 0.010487 | 0.010504 | 0.010504 | 13,230,691 |
Apr 08, 2024 | 0.010621 | 0.011347 | 0.010311 | 0.011140 | 0.011140 | 9,328,205 |
Apr 07, 2024 | 0.010364 | 0.010647 | 0.010305 | 0.010621 | 0.010621 | 4,671,290 |
Apr 06, 2024 | 0.010182 | 0.010425 | 0.010099 | 0.010364 | 0.010364 | 4,914,441 |
Apr 05, 2024 | 0.010397 | 0.010418 | 0.009701 | 0.010182 | 0.010182 | 8,611,633 |
Apr 04, 2024 | 0.010103 | 0.010580 | 0.009767 | 0.010397 | 0.010397 | 10,566,523 |
Apr 03, 2024 | 0.009944 | 0.010601 | 0.009490 | 0.010103 | 0.010103 | 12,235,751 |
Apr 02, 2024 | 0.011181 | 0.011182 | 0.009870 | 0.009944 | 0.009944 | 14,509,894 |
Apr 01, 2024 | 0.012197 | 0.012205 | 0.010798 | 0.011182 | 0.011182 | 16,458,035 |
Mar 31, 2024 | 0.011707 | 0.012335 | 0.011590 | 0.012197 | 0.012197 | 8,411,177 |
Mar 30, 2024 | 0.011816 | 0.012177 | 0.011623 | 0.011707 | 0.011707 | 12,598,675 |
Mar 29, 2024 | 0.012104 | 0.012118 | 0.011595 | 0.011816 | 0.011816 | 10,611,081 |
Mar 28, 2024 | 0.012349 | 0.012359 | 0.011688 | 0.012104 | 0.012104 | 14,619,413 |
Mar 27, 2024 | 0.013204 | 0.013718 | 0.012147 | 0.012349 | 0.012349 | 57,085,477 |
Mar 26, 2024 | 0.011430 | 0.013422 | 0.011430 | 0.013204 | 0.013204 | 150,862,885 |
Mar 25, 2024 | 0.010831 | 0.011511 | 0.010730 | 0.011430 | 0.011430 | 9,248,900 |
Mar 24, 2024 | 0.010276 | 0.010851 | 0.010172 | 0.010832 | 0.010832 | 7,240,703 |
Mar 23, 2024 | 0.010110 | 0.010525 | 0.009950 | 0.010277 | 0.010277 | 6,912,709 |
Mar 22, 2024 | 0.010584 | 0.010880 | 0.009886 | 0.010110 | 0.010110 | 15,844,583 |
Mar 21, 2024 | 0.010230 | 0.010794 | 0.010088 | 0.010582 | 0.010582 | 13,903,626 |
Mar 20, 2024 | 0.009181 | 0.010301 | 0.008758 | 0.010230 | 0.010230 | 16,668,460 |
Mar 19, 2024 | 0.010129 | 0.010249 | 0.008834 | 0.009181 | 0.009181 | 21,068,631 |
Mar 18, 2024 | 0.010853 | 0.010858 | 0.009848 | 0.010129 | 0.010129 | 11,347,019 |
Mar 17, 2024 | 0.010257 | 0.011004 | 0.009361 | 0.010853 | 0.010853 | 22,559,981 |
Mar 16, 2024 | 0.011464 | 0.011573 | 0.009998 | 0.010257 | 0.010257 | 16,609,905 |
Mar 15, 2024 | 0.012376 | 0.012597 | 0.010456 | 0.011464 | 0.011464 | 35,443,945 |
Mar 14, 2024 | 0.012714 | 0.012751 | 0.011528 | 0.012376 | 0.012376 | 35,167,200 |
Mar 13, 2024 | 0.012399 | 0.014095 | 0.012096 | 0.012714 | 0.012714 | 88,644,041 |
Mar 12, 2024 | 0.011777 | 0.012519 | 0.010932 | 0.012408 | 0.012408 | 40,734,336 |
Mar 11, 2024 | 0.011219 | 0.011898 | 0.010488 | 0.011777 | 0.011777 | 30,020,153 |
Mar 10, 2024 | 0.011403 | 0.011825 | 0.010824 | 0.011225 | 0.011225 | 45,016,460 |
Mar 09, 2024 | 0.010682 | 0.011437 | 0.010625 | 0.011403 | 0.011403 | 28,029,575 |
Mar 08, 2024 | 0.010840 | 0.010917 | 0.010099 | 0.010682 | 0.010682 | 22,975,297 |
Mar 07, 2024 | 0.010151 | 0.010959 | 0.010041 | 0.010840 | 0.010840 | 30,081,404 |
Mar 06, 2024 | 0.009650 | 0.010156 | 0.009104 | 0.010151 | 0.010151 | 33,900,829 |
Mar 05, 2024 | 0.010717 | 0.010769 | 0.008380 | 0.009650 | 0.009650 | 45,913,343 |
Mar 04, 2024 | 0.010242 | 0.011038 | 0.010065 | 0.010728 | 0.010728 | 44,828,206 |
Mar 03, 2024 | 0.010450 | 0.010610 | 0.009379 | 0.010266 | 0.010266 | 37,130,608 |
Mar 02, 2024 | 0.010107 | 0.010570 | 0.009394 | 0.010447 | 0.010447 | 45,897,862 |
Mar 01, 2024 | 0.008789 | 0.010162 | 0.008789 | 0.010105 | 0.010105 | 90,977,715 |
Feb 29, 2024 | 0.008310 | 0.009108 | 0.008223 | 0.008776 | 0.008776 | 68,177,380 |
Feb 28, 2024 | 0.008216 | 0.008558 | 0.007772 | 0.008311 | 0.008311 | 21,801,942 |
Feb 27, 2024 | 0.008290 | 0.008381 | 0.007980 | 0.008214 | 0.008214 | 10,980,935 |
Feb 26, 2024 | 0.007915 | 0.008384 | 0.007703 | 0.008290 | 0.008290 | 12,474,350 |
Feb 25, 2024 | 0.007964 | 0.007989 | 0.007733 | 0.007916 | 0.007916 | 6,121,151 |
Feb 24, 2024 | 0.008004 | 0.008049 | 0.007838 | 0.007964 | 0.007964 | 8,530,673 |
Feb 23, 2024 | 0.008104 | 0.008142 | 0.007810 | 0.008001 | 0.008001 | 13,316,647 |
Feb 22, 2024 | 0.007701 | 0.008204 | 0.007691 | 0.008113 | 0.008113 | 34,485,248 |
Feb 21, 2024 | 0.007969 | 0.007998 | 0.007402 | 0.007701 | 0.007701 | 10,456,536 |
Feb 20, 2024 | 0.007758 | 0.008259 | 0.007504 | 0.007957 | 0.007957 | 32,399,910 |
Feb 19, 2024 | 0.007544 | 0.007845 | 0.007481 | 0.007758 | 0.007758 | 10,280,170 |
Feb 18, 2024 | 0.007484 | 0.007620 | 0.007363 | 0.007537 | 0.007537 | 5,506,128 |
Feb 17, 2024 | 0.007556 | 0.007603 | 0.007249 | 0.007488 | 0.007488 | 10,371,820 |
Feb 16, 2024 | 0.007303 | 0.007615 | 0.007222 | 0.007552 | 0.007552 | 20,617,745 |
Feb 15, 2024 | 0.007167 | 0.007366 | 0.007102 | 0.007302 | 0.007302 | 10,755,669 |
Feb 14, 2024 | 0.007019 | 0.007177 | 0.006940 | 0.007164 | 0.007164 | 6,591,020 |
Feb 13, 2024 | 0.007204 | 0.007236 | 0.006898 | 0.007019 | 0.007019 | 5,584,955 |
Feb 12, 2024 | 0.007076 | 0.007216 | 0.006871 | 0.007205 | 0.007205 | 6,295,613 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |