Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 29, 2024 | 0.085273 | 0.085419 | 0.082728 | 0.083477 | 0.083477 | 11,194,701 |
Mar 28, 2024 | 0.084758 | 0.086697 | 0.082990 | 0.085278 | 0.085278 | 13,550,497 |
Mar 27, 2024 | 0.089700 | 0.089924 | 0.083097 | 0.084758 | 0.084758 | 14,809,195 |
Mar 26, 2024 | 0.086898 | 0.093333 | 0.086544 | 0.089718 | 0.089718 | 18,341,289 |
Mar 25, 2024 | 0.082624 | 0.088245 | 0.081178 | 0.086898 | 0.086898 | 11,709,046 |
Mar 24, 2024 | 0.077619 | 0.082922 | 0.075772 | 0.082627 | 0.082627 | 9,535,032 |
Mar 23, 2024 | 0.075707 | 0.078977 | 0.075350 | 0.077619 | 0.077619 | 7,051,711 |
Mar 22, 2024 | 0.078079 | 0.079312 | 0.074257 | 0.075707 | 0.075707 | 10,523,453 |
Mar 21, 2024 | 0.081206 | 0.081420 | 0.076208 | 0.078079 | 0.078079 | 11,987,605 |
Mar 20, 2024 | 0.070688 | 0.081856 | 0.067928 | 0.081206 | 0.081206 | 21,048,793 |
Mar 19, 2024 | 0.079887 | 0.082280 | 0.068592 | 0.070683 | 0.070683 | 32,477,429 |
Mar 18, 2024 | 0.084258 | 0.084761 | 0.077949 | 0.079887 | 0.079887 | 19,362,999 |
Mar 17, 2024 | 0.077191 | 0.085424 | 0.072058 | 0.084258 | 0.084258 | 38,742,825 |
Mar 16, 2024 | 0.086567 | 0.087812 | 0.076889 | 0.077191 | 0.077191 | 19,780,889 |
Mar 15, 2024 | 0.092068 | 0.100289 | 0.081843 | 0.086584 | 0.086584 | 36,302,839 |
Mar 14, 2024 | 0.094999 | 0.105419 | 0.086845 | 0.092071 | 0.092071 | 39,939,613 |
Mar 13, 2024 | 0.095344 | 0.095346 | 0.091430 | 0.094999 | 0.094999 | 17,891,646 |
Mar 12, 2024 | 0.095163 | 0.098474 | 0.089253 | 0.095344 | 0.095344 | 31,164,492 |
Mar 11, 2024 | 0.091247 | 0.098787 | 0.086678 | 0.095163 | 0.095163 | 71,957,500 |
Mar 10, 2024 | 0.094590 | 0.094719 | 0.088360 | 0.091247 | 0.091247 | 22,971,443 |
Mar 09, 2024 | 0.093982 | 0.096959 | 0.092019 | 0.094596 | 0.094596 | 31,938,771 |
Mar 08, 2024 | 0.093026 | 0.098528 | 0.089042 | 0.093982 | 0.093982 | 56,561,572 |
Mar 07, 2024 | 0.090217 | 0.093581 | 0.087891 | 0.093027 | 0.093027 | 33,336,109 |
Mar 06, 2024 | 0.088227 | 0.093910 | 0.078166 | 0.090217 | 0.090217 | 64,060,224 |
Mar 05, 2024 | 0.083392 | 0.102700 | 0.077627 | 0.088148 | 0.088148 | 279,843,645 |
Mar 04, 2024 | 0.086868 | 0.087488 | 0.080555 | 0.083380 | 0.083380 | 74,752,460 |
Mar 03, 2024 | 0.074885 | 0.095449 | 0.072473 | 0.087188 | 0.087188 | 197,907,639 |
Mar 02, 2024 | 0.076136 | 0.076278 | 0.070959 | 0.074823 | 0.074823 | 36,903,747 |
Mar 01, 2024 | 0.070986 | 0.085360 | 0.066972 | 0.076141 | 0.076141 | 171,029,531 |
Feb 29, 2024 | 0.075820 | 0.080211 | 0.068649 | 0.071026 | 0.071026 | 165,977,958 |
Feb 28, 2024 | 0.056218 | 0.081908 | 0.056205 | 0.075252 | 0.075252 | 480,154,189 |
Feb 27, 2024 | 0.055760 | 0.066591 | 0.054553 | 0.056223 | 0.056223 | 165,589,200 |
Feb 26, 2024 | 0.051014 | 0.055760 | 0.049068 | 0.055760 | 0.055760 | 40,125,490 |
Feb 25, 2024 | 0.050867 | 0.051018 | 0.049330 | 0.051018 | 0.051018 | 7,830,513 |
Feb 24, 2024 | 0.050386 | 0.052353 | 0.047103 | 0.050867 | 0.050867 | 25,726,554 |
Feb 23, 2024 | 0.049627 | 0.053534 | 0.047415 | 0.050392 | 0.050392 | 21,471,300 |
Feb 22, 2024 | 0.047894 | 0.052227 | 0.047846 | 0.049619 | 0.049619 | 27,922,243 |
Feb 21, 2024 | 0.046447 | 0.052743 | 0.046447 | 0.047924 | 0.047924 | 61,919,202 |
Feb 20, 2024 | 0.047022 | 0.047550 | 0.044718 | 0.046447 | 0.046447 | 8,280,444 |
Feb 19, 2024 | 0.045335 | 0.048025 | 0.045020 | 0.047022 | 0.047022 | 10,531,490 |
Feb 18, 2024 | 0.044750 | 0.045999 | 0.044028 | 0.045324 | 0.045324 | 4,553,573 |
Feb 17, 2024 | 0.045292 | 0.045450 | 0.043364 | 0.044748 | 0.044748 | 5,781,674 |
Feb 16, 2024 | 0.045276 | 0.045759 | 0.044481 | 0.045296 | 0.045296 | 6,978,224 |
Feb 15, 2024 | 0.043408 | 0.047044 | 0.042888 | 0.045335 | 0.045335 | 29,448,159 |
Feb 14, 2024 | 0.042805 | 0.043723 | 0.042472 | 0.043405 | 0.043405 | 4,496,800 |
Feb 13, 2024 | 0.043641 | 0.043843 | 0.042214 | 0.042803 | 0.042803 | 3,604,208 |
Feb 12, 2024 | 0.043051 | 0.043940 | 0.042112 | 0.043655 | 0.043655 | 3,256,177 |
Feb 11, 2024 | 0.042675 | 0.044021 | 0.042371 | 0.043089 | 0.043089 | 3,176,192 |
Feb 10, 2024 | 0.042467 | 0.042940 | 0.041895 | 0.042659 | 0.042659 | 2,477,738 |
Feb 09, 2024 | 0.041277 | 0.042639 | 0.041273 | 0.042459 | 0.042459 | 3,240,619 |
Feb 08, 2024 | 0.040951 | 0.041756 | 0.040806 | 0.041262 | 0.041262 | 2,931,056 |
Feb 07, 2024 | 0.040592 | 0.041120 | 0.039738 | 0.040950 | 0.040950 | 3,730,997 |
Feb 06, 2024 | 0.040470 | 0.041219 | 0.040066 | 0.040591 | 0.040591 | 3,064,072 |
Feb 05, 2024 | 0.040678 | 0.041172 | 0.040177 | 0.040475 | 0.040475 | 2,336,915 |
Feb 04, 2024 | 0.041937 | 0.042037 | 0.040635 | 0.040678 | 0.040678 | 1,944,544 |
Feb 03, 2024 | 0.041959 | 0.042202 | 0.041577 | 0.041941 | 0.041941 | 2,126,612 |
Feb 02, 2024 | 0.041101 | 0.042536 | 0.040971 | 0.041955 | 0.041955 | 3,096,412 |
Feb 01, 2024 | 0.040808 | 0.041757 | 0.039702 | 0.041102 | 0.041102 | 4,184,876 |
Jan 31, 2024 | 0.042450 | 0.042535 | 0.040580 | 0.040793 | 0.040793 | 3,367,275 |
Jan 30, 2024 | 0.043440 | 0.043489 | 0.042376 | 0.042436 | 0.042436 | 3,043,257 |
Jan 29, 2024 | 0.042720 | 0.043979 | 0.042084 | 0.043440 | 0.043440 | 3,393,029 |
Jan 28, 2024 | 0.043212 | 0.043814 | 0.042393 | 0.042716 | 0.042716 | 4,829,705 |
Jan 27, 2024 | 0.042987 | 0.043239 | 0.042288 | 0.043212 | 0.043212 | 2,318,618 |
Jan 26, 2024 | 0.041810 | 0.043107 | 0.041411 | 0.042987 | 0.042987 | 3,209,191 |
Jan 25, 2024 | 0.042353 | 0.042367 | 0.041139 | 0.041810 | 0.041810 | 3,688,711 |
Jan 24, 2024 | 0.040750 | 0.043381 | 0.040174 | 0.042353 | 0.042353 | 9,293,315 |
Jan 23, 2024 | 0.041221 | 0.042084 | 0.039251 | 0.040750 | 0.040750 | 6,116,636 |
Jan 22, 2024 | 0.043822 | 0.044202 | 0.041205 | 0.041221 | 0.041221 | 5,029,584 |
Jan 21, 2024 | 0.044168 | 0.044483 | 0.043695 | 0.043819 | 0.043819 | 3,079,726 |
Jan 20, 2024 | 0.045325 | 0.045408 | 0.043414 | 0.044168 | 0.044168 | 2,663,226 |
Jan 19, 2024 | 0.043693 | 0.045433 | 0.042180 | 0.045273 | 0.045273 | 9,126,783 |
Jan 18, 2024 | 0.046726 | 0.046782 | 0.043106 | 0.043693 | 0.043693 | 8,404,031 |
Jan 17, 2024 | 0.045073 | 0.048639 | 0.044915 | 0.046726 | 0.046726 | 32,046,034 |
Jan 16, 2024 | 0.044154 | 0.045175 | 0.043805 | 0.045081 | 0.045081 | 4,096,803 |
Jan 15, 2024 | 0.043407 | 0.044577 | 0.043402 | 0.044177 | 0.044177 | 3,803,404 |
Jan 14, 2024 | 0.045172 | 0.045563 | 0.043322 | 0.043411 | 0.043411 | 4,672,127 |
Jan 13, 2024 | 0.044814 | 0.045464 | 0.043535 | 0.045172 | 0.045172 | 6,490,341 |
Jan 12, 2024 | 0.046690 | 0.049342 | 0.043337 | 0.044827 | 0.044827 | 33,631,366 |
Jan 11, 2024 | 0.044895 | 0.048312 | 0.044270 | 0.046727 | 0.046727 | 17,847,071 |
Jan 10, 2024 | 0.043246 | 0.045751 | 0.041491 | 0.044922 | 0.044922 | 9,545,982 |
Jan 09, 2024 | 0.045528 | 0.045671 | 0.042231 | 0.043245 | 0.043245 | 8,061,262 |
Jan 08, 2024 | 0.044226 | 0.045782 | 0.040982 | 0.045504 | 0.045504 | 13,705,966 |
Jan 07, 2024 | 0.047602 | 0.047602 | 0.043698 | 0.044242 | 0.044242 | 10,354,082 |
Jan 06, 2024 | 0.048101 | 0.049188 | 0.044819 | 0.047599 | 0.047599 | 13,755,728 |
Jan 05, 2024 | 0.048883 | 0.052157 | 0.046509 | 0.048102 | 0.048102 | 36,919,760 |
Jan 04, 2024 | 0.051379 | 0.051689 | 0.047637 | 0.048896 | 0.048896 | 36,831,913 |
Jan 03, 2024 | 0.048760 | 0.063027 | 0.048760 | 0.051392 | 0.051392 | 361,941,880 |
Jan 02, 2024 | 0.049176 | 0.050535 | 0.048466 | 0.049022 | 0.049022 | 10,193,196 |
Jan 01, 2024 | 0.046890 | 0.049644 | 0.046765 | 0.049176 | 0.049176 | 8,815,198 |
Dec 31, 2023 | 0.046502 | 0.048597 | 0.046346 | 0.047202 | 0.047202 | 7,695,595 |
Dec 30, 2023 | 0.046994 | 0.047645 | 0.046038 | 0.046512 | 0.046512 | 5,055,318 |
Dec 29, 2023 | 0.049061 | 0.049061 | 0.046304 | 0.046980 | 0.046980 | 10,672,159 |
Dec 28, 2023 | 0.051160 | 0.051474 | 0.048047 | 0.049054 | 0.049054 | 9,626,108 |
Dec 27, 2023 | 0.049399 | 0.051161 | 0.047681 | 0.051161 | 0.051161 | 9,401,271 |
Dec 26, 2023 | 0.050042 | 0.050540 | 0.047236 | 0.049402 | 0.049402 | 11,722,670 |
Dec 25, 2023 | 0.047976 | 0.050127 | 0.046898 | 0.050017 | 0.050017 | 10,716,575 |
Dec 24, 2023 | 0.047369 | 0.049704 | 0.046392 | 0.047988 | 0.047988 | 12,881,166 |
Dec 23, 2023 | 0.047634 | 0.048133 | 0.046272 | 0.047368 | 0.047368 | 6,749,975 |
Dec 22, 2023 | 0.047428 | 0.047671 | 0.046069 | 0.047631 | 0.047631 | 6,984,012 |
Dec 21, 2023 | 0.046660 | 0.047637 | 0.046233 | 0.047428 | 0.047428 | 6,956,566 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |