Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.149931 | 0.153986 | 0.145783 | 0.145783 | 0.145783 | 28,346,542 |
May 05, 2024 | 0.147974 | 0.151995 | 0.144552 | 0.150448 | 0.150448 | 30,257,574 |
May 04, 2024 | 0.138237 | 0.147995 | 0.134095 | 0.147974 | 0.147974 | 40,446,303 |
May 03, 2024 | 0.141204 | 0.142032 | 0.134129 | 0.138237 | 0.138237 | 23,136,353 |
May 02, 2024 | 0.140041 | 0.141890 | 0.127265 | 0.141204 | 0.141204 | 35,102,387 |
May 01, 2024 | 0.148330 | 0.152951 | 0.133843 | 0.140041 | 0.140041 | 43,383,830 |
Apr 30, 2024 | 0.149963 | 0.159485 | 0.141941 | 0.148330 | 0.148330 | 49,868,745 |
Apr 29, 2024 | 0.153256 | 0.158244 | 0.148472 | 0.149963 | 0.149963 | 46,905,162 |
Apr 28, 2024 | 0.158128 | 0.161126 | 0.142692 | 0.153256 | 0.153256 | 64,577,582 |
Apr 27, 2024 | 0.177998 | 0.181672 | 0.157361 | 0.158128 | 0.158128 | 130,549,694 |
Apr 26, 2024 | 0.158396 | 0.178449 | 0.152992 | 0.177998 | 0.177998 | 146,672,381 |
Apr 25, 2024 | 0.144136 | 0.170884 | 0.142163 | 0.158390 | 0.158390 | 219,409,680 |
Apr 24, 2024 | 0.146501 | 0.169134 | 0.142966 | 0.144136 | 0.144136 | 214,775,922 |
Apr 23, 2024 | 0.134194 | 0.152645 | 0.131814 | 0.146501 | 0.146501 | 92,436,433 |
Apr 22, 2024 | 0.130733 | 0.140078 | 0.129737 | 0.134194 | 0.134194 | 55,580,725 |
Apr 21, 2024 | 0.118767 | 0.131302 | 0.116606 | 0.130733 | 0.130733 | 22,777,134 |
Apr 20, 2024 | 0.120269 | 0.121393 | 0.109567 | 0.118767 | 0.118767 | 32,064,747 |
Apr 19, 2024 | 0.110918 | 0.121694 | 0.110893 | 0.120269 | 0.120269 | 48,450,124 |
Apr 18, 2024 | 0.118860 | 0.119285 | 0.108928 | 0.110918 | 0.110918 | 21,564,114 |
Apr 17, 2024 | 0.122169 | 0.125025 | 0.111892 | 0.118860 | 0.118860 | 32,884,714 |
Apr 16, 2024 | 0.119861 | 0.129619 | 0.114155 | 0.122169 | 0.122169 | 59,501,970 |
Apr 15, 2024 | 0.111611 | 0.127392 | 0.099883 | 0.119861 | 0.119861 | 46,160,661 |
Apr 14, 2024 | 0.133599 | 0.133672 | 0.097637 | 0.111611 | 0.111611 | 53,812,740 |
Apr 13, 2024 | 0.156058 | 0.159555 | 0.130319 | 0.133599 | 0.133599 | 91,321,782 |
Apr 12, 2024 | 0.150535 | 0.171903 | 0.150513 | 0.156058 | 0.156058 | 273,971,231 |
Apr 11, 2024 | 0.154377 | 0.154378 | 0.139074 | 0.150535 | 0.150535 | 161,112,135 |
Apr 10, 2024 | 0.127542 | 0.170765 | 0.127341 | 0.154425 | 0.154425 | 626,081,913 |
Apr 09, 2024 | 0.125493 | 0.128480 | 0.121206 | 0.127542 | 0.127542 | 29,290,502 |
Apr 08, 2024 | 0.124110 | 0.130371 | 0.120347 | 0.125493 | 0.125493 | 57,646,344 |
Apr 07, 2024 | 0.114269 | 0.139020 | 0.114269 | 0.124110 | 0.124110 | 269,839,665 |
Apr 06, 2024 | 0.118701 | 0.118803 | 0.110550 | 0.114259 | 0.114259 | 12,344,667 |
Apr 05, 2024 | 0.114361 | 0.120838 | 0.109932 | 0.118710 | 0.118710 | 21,415,853 |
Apr 04, 2024 | 0.114417 | 0.117920 | 0.107992 | 0.114361 | 0.114361 | 19,757,215 |
Apr 03, 2024 | 0.126318 | 0.126334 | 0.110766 | 0.114417 | 0.114417 | 38,660,521 |
Apr 02, 2024 | 0.140166 | 0.145795 | 0.121514 | 0.126318 | 0.126318 | 161,335,725 |
Apr 01, 2024 | 0.111973 | 0.195345 | 0.111674 | 0.140167 | 0.140167 | 199,038,243 |
Mar 31, 2024 | 0.113550 | 0.114650 | 0.111511 | 0.111977 | 0.111977 | 7,694,413 |
Mar 30, 2024 | 0.115445 | 0.115642 | 0.111650 | 0.113550 | 0.113550 | 10,291,806 |
Mar 29, 2024 | 0.115150 | 0.117876 | 0.112675 | 0.115445 | 0.115445 | 18,344,053 |
Mar 28, 2024 | 0.121832 | 0.122212 | 0.112809 | 0.115150 | 0.115150 | 20,119,373 |
Mar 27, 2024 | 0.118057 | 0.126618 | 0.117579 | 0.121858 | 0.121858 | 24,911,579 |
Mar 26, 2024 | 0.112469 | 0.119893 | 0.110410 | 0.118057 | 0.118057 | 15,907,559 |
Mar 25, 2024 | 0.105759 | 0.112849 | 0.103243 | 0.112473 | 0.112473 | 12,979,257 |
Mar 24, 2024 | 0.103154 | 0.107610 | 0.102668 | 0.105759 | 0.105759 | 9,608,309 |
Mar 23, 2024 | 0.105626 | 0.107650 | 0.100801 | 0.103154 | 0.103154 | 14,338,731 |
Mar 22, 2024 | 0.109416 | 0.109705 | 0.103119 | 0.105626 | 0.105626 | 16,217,012 |
Mar 21, 2024 | 0.095963 | 0.110461 | 0.092231 | 0.109416 | 0.109416 | 28,360,934 |
Mar 20, 2024 | 0.108131 | 0.111405 | 0.093125 | 0.095955 | 0.095955 | 44,089,734 |
Mar 19, 2024 | 0.114138 | 0.114820 | 0.105570 | 0.108131 | 0.108131 | 26,208,884 |
Mar 18, 2024 | 0.104435 | 0.115690 | 0.097491 | 0.114138 | 0.114138 | 52,482,464 |
Mar 17, 2024 | 0.117121 | 0.118806 | 0.104027 | 0.104435 | 0.104435 | 26,762,554 |
Mar 16, 2024 | 0.124633 | 0.135767 | 0.110762 | 0.117144 | 0.117144 | 49,115,926 |
Mar 15, 2024 | 0.127923 | 0.141945 | 0.117563 | 0.124637 | 0.124637 | 54,066,534 |
Mar 14, 2024 | 0.128651 | 0.128654 | 0.123116 | 0.127923 | 0.127923 | 24,092,443 |
Mar 13, 2024 | 0.128256 | 0.132729 | 0.120495 | 0.128653 | 0.128653 | 42,051,652 |
Mar 12, 2024 | 0.123012 | 0.133426 | 0.116835 | 0.128256 | 0.128256 | 96,980,720 |
Mar 11, 2024 | 0.127957 | 0.128132 | 0.119529 | 0.123011 | 0.123011 | 30,968,170 |
Mar 10, 2024 | 0.127125 | 0.131161 | 0.124479 | 0.127965 | 0.127965 | 43,205,173 |
Mar 09, 2024 | 0.125151 | 0.132543 | 0.119898 | 0.127125 | 0.127125 | 76,508,011 |
Mar 08, 2024 | 0.121911 | 0.125900 | 0.118767 | 0.125153 | 0.125153 | 44,848,134 |
Mar 07, 2024 | 0.119906 | 0.127612 | 0.106192 | 0.121911 | 0.121911 | 86,564,773 |
Mar 06, 2024 | 0.113215 | 0.139649 | 0.105525 | 0.119799 | 0.119799 | 380,322,904 |
Mar 05, 2024 | 0.117720 | 0.118520 | 0.109357 | 0.113199 | 0.113199 | 101,485,659 |
Mar 04, 2024 | 0.101682 | 0.129635 | 0.098407 | 0.118153 | 0.118153 | 268,194,141 |
Mar 03, 2024 | 0.103381 | 0.103575 | 0.096352 | 0.101598 | 0.101598 | 50,109,752 |
Mar 02, 2024 | 0.096318 | 0.115859 | 0.090886 | 0.103389 | 0.103389 | 232,232,448 |
Mar 01, 2024 | 0.102949 | 0.108882 | 0.093218 | 0.096372 | 0.096372 | 225,207,856 |
Feb 29, 2024 | 0.076073 | 0.111236 | 0.076055 | 0.102177 | 0.102177 | 651,954,798 |
Feb 28, 2024 | 0.075286 | 0.089914 | 0.073683 | 0.076080 | 0.076080 | 224,070,504 |
Feb 27, 2024 | 0.068925 | 0.075286 | 0.066353 | 0.075286 | 0.075286 | 54,176,594 |
Feb 26, 2024 | 0.068602 | 0.068931 | 0.066529 | 0.068931 | 0.068931 | 10,579,806 |
Feb 25, 2024 | 0.067954 | 0.070606 | 0.063525 | 0.068602 | 0.068602 | 34,696,117 |
Feb 24, 2024 | 0.066912 | 0.072221 | 0.064041 | 0.067961 | 0.067961 | 28,957,269 |
Feb 23, 2024 | 0.064635 | 0.070471 | 0.064570 | 0.066900 | 0.066900 | 37,647,420 |
Feb 22, 2024 | 0.062814 | 0.071246 | 0.062814 | 0.064675 | 0.064675 | 83,561,944 |
Feb 21, 2024 | 0.063479 | 0.064271 | 0.060486 | 0.062814 | 0.062814 | 11,198,373 |
Feb 20, 2024 | 0.061104 | 0.064788 | 0.060673 | 0.063479 | 0.063479 | 14,217,196 |
Feb 19, 2024 | 0.060363 | 0.062021 | 0.059389 | 0.061089 | 0.061089 | 6,137,424 |
Feb 18, 2024 | 0.061094 | 0.061307 | 0.058493 | 0.060360 | 0.060360 | 7,798,848 |
Feb 17, 2024 | 0.060969 | 0.061698 | 0.059965 | 0.061099 | 0.061099 | 9,412,863 |
Feb 16, 2024 | 0.058770 | 0.063713 | 0.058094 | 0.061048 | 0.061048 | 39,655,039 |
Feb 15, 2024 | 0.058070 | 0.059191 | 0.057568 | 0.058765 | 0.058765 | 6,088,119 |
Feb 14, 2024 | 0.058724 | 0.058985 | 0.057310 | 0.058068 | 0.058068 | 4,889,547 |
Feb 13, 2024 | 0.057939 | 0.059106 | 0.056719 | 0.058742 | 0.058742 | 4,381,541 |
Feb 12, 2024 | 0.057562 | 0.059230 | 0.057152 | 0.057990 | 0.057990 | 4,274,602 |
Feb 11, 2024 | 0.057281 | 0.057920 | 0.056510 | 0.057541 | 0.057541 | 3,342,097 |
Feb 10, 2024 | 0.055560 | 0.057292 | 0.055558 | 0.057271 | 0.057271 | 4,371,109 |
Feb 09, 2024 | 0.055133 | 0.056219 | 0.054935 | 0.055541 | 0.055541 | 3,945,289 |
Feb 08, 2024 | 0.054760 | 0.055473 | 0.053529 | 0.055132 | 0.055132 | 5,023,109 |
Feb 07, 2024 | 0.054812 | 0.055738 | 0.054183 | 0.054758 | 0.054758 | 4,133,510 |
Feb 06, 2024 | 0.054797 | 0.055485 | 0.054146 | 0.054819 | 0.054819 | 3,165,071 |
Feb 05, 2024 | 0.056512 | 0.056647 | 0.054735 | 0.054796 | 0.054796 | 2,619,455 |
Feb 04, 2024 | 0.056542 | 0.056869 | 0.056027 | 0.056517 | 0.056517 | 2,865,716 |
Feb 03, 2024 | 0.055014 | 0.056909 | 0.054811 | 0.056537 | 0.056537 | 4,172,570 |
Feb 02, 2024 | 0.054815 | 0.056077 | 0.053318 | 0.055015 | 0.055015 | 5,601,478 |
Feb 01, 2024 | 0.056890 | 0.057003 | 0.054269 | 0.054794 | 0.054794 | 4,523,022 |
Jan 31, 2024 | 0.058261 | 0.058327 | 0.056790 | 0.056872 | 0.056872 | 4,078,528 |
Jan 30, 2024 | 0.057485 | 0.059013 | 0.056521 | 0.058261 | 0.058261 | 4,550,714 |
Jan 29, 2024 | 0.058170 | 0.058980 | 0.057047 | 0.057479 | 0.057479 | 6,498,875 |
Jan 28, 2024 | 0.057854 | 0.058207 | 0.056926 | 0.058170 | 0.058170 | 3,121,207 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |