Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 05, 2024 | 0.050744 | 0.051048 | 0.049962 | 0.050118 | 0.050118 | 60,400,324 |
May 04, 2024 | 0.048045 | 0.051413 | 0.047539 | 0.050920 | 0.050920 | 77,551,113 |
May 03, 2024 | 0.048378 | 0.048594 | 0.046713 | 0.048045 | 0.048045 | 65,003,012 |
May 02, 2024 | 0.049663 | 0.049690 | 0.045750 | 0.048378 | 0.048378 | 105,838,580 |
May 01, 2024 | 0.053995 | 0.055106 | 0.048354 | 0.049663 | 0.049663 | 95,709,978 |
Apr 30, 2024 | 0.053773 | 0.055059 | 0.052000 | 0.053996 | 0.053996 | 101,042,539 |
Apr 29, 2024 | 0.053794 | 0.055433 | 0.053616 | 0.053773 | 0.053773 | 67,194,198 |
Apr 28, 2024 | 0.053731 | 0.054210 | 0.051812 | 0.053794 | 0.053794 | 68,926,323 |
Apr 27, 2024 | 0.054369 | 0.054557 | 0.052911 | 0.053731 | 0.053731 | 71,371,437 |
Apr 26, 2024 | 0.054505 | 0.055281 | 0.052902 | 0.054369 | 0.054369 | 82,340,024 |
Apr 25, 2024 | 0.056826 | 0.059071 | 0.053802 | 0.054503 | 0.054503 | 108,025,977 |
Apr 24, 2024 | 0.058478 | 0.059290 | 0.056844 | 0.056826 | 0.056826 | 84,851,611 |
Apr 23, 2024 | 0.056686 | 0.058986 | 0.056569 | 0.058478 | 0.058478 | 81,447,169 |
Apr 22, 2024 | 0.058288 | 0.059104 | 0.056632 | 0.056686 | 0.056686 | 87,924,668 |
Apr 21, 2024 | 0.055791 | 0.058559 | 0.054998 | 0.058288 | 0.058288 | 92,116,520 |
Apr 20, 2024 | 0.054655 | 0.056936 | 0.050743 | 0.055793 | 0.055793 | 147,121,568 |
Apr 19, 2024 | 0.052311 | 0.055254 | 0.050983 | 0.054653 | 0.054653 | 101,427,457 |
Apr 18, 2024 | 0.055142 | 0.056510 | 0.051190 | 0.052311 | 0.052311 | 119,552,678 |
Apr 17, 2024 | 0.057008 | 0.057027 | 0.052611 | 0.055142 | 0.055142 | 159,495,794 |
Apr 16, 2024 | 0.059130 | 0.064939 | 0.055387 | 0.057008 | 0.057008 | 281,609,794 |
Apr 15, 2024 | 0.055535 | 0.059858 | 0.051950 | 0.059130 | 0.059130 | 208,463,310 |
Apr 14, 2024 | 0.059285 | 0.064748 | 0.049117 | 0.055535 | 0.055535 | 372,510,787 |
Apr 13, 2024 | 0.065968 | 0.070349 | 0.056511 | 0.059285 | 0.059285 | 408,284,135 |
Apr 12, 2024 | 0.063653 | 0.067265 | 0.062319 | 0.065968 | 0.065968 | 216,179,558 |
Apr 11, 2024 | 0.059119 | 0.063723 | 0.057735 | 0.063653 | 0.063653 | 148,432,438 |
Apr 10, 2024 | 0.063475 | 0.063718 | 0.058899 | 0.059118 | 0.059118 | 116,461,584 |
Apr 09, 2024 | 0.057827 | 0.064717 | 0.056399 | 0.063475 | 0.063475 | 217,682,501 |
Apr 08, 2024 | 0.056441 | 0.058903 | 0.056439 | 0.057827 | 0.057827 | 70,781,864 |
Apr 07, 2024 | 0.054872 | 0.057036 | 0.054561 | 0.056441 | 0.056441 | 58,952,907 |
Apr 06, 2024 | 0.056572 | 0.056986 | 0.053212 | 0.054872 | 0.054872 | 85,228,206 |
Apr 05, 2024 | 0.055328 | 0.058034 | 0.053827 | 0.056572 | 0.056572 | 82,253,902 |
Apr 04, 2024 | 0.055629 | 0.058408 | 0.054109 | 0.055328 | 0.055328 | 94,864,132 |
Apr 03, 2024 | 0.060303 | 0.060303 | 0.054555 | 0.055629 | 0.055629 | 112,215,117 |
Apr 02, 2024 | 0.062427 | 0.064216 | 0.058604 | 0.060303 | 0.060303 | 135,607,806 |
Apr 01, 2024 | 0.060689 | 0.063027 | 0.060229 | 0.062427 | 0.062427 | 89,921,246 |
Mar 31, 2024 | 0.063611 | 0.063611 | 0.060344 | 0.060689 | 0.060689 | 87,530,475 |
Mar 30, 2024 | 0.063212 | 0.064049 | 0.061161 | 0.063611 | 0.063611 | 127,779,986 |
Mar 29, 2024 | 0.060230 | 0.064862 | 0.058279 | 0.063212 | 0.063212 | 149,686,810 |
Mar 28, 2024 | 0.061100 | 0.062880 | 0.058513 | 0.060230 | 0.060230 | 164,067,920 |
Mar 27, 2024 | 0.060804 | 0.062535 | 0.059331 | 0.061100 | 0.061100 | 115,819,415 |
Mar 26, 2024 | 0.057929 | 0.061278 | 0.057622 | 0.060804 | 0.060804 | 108,281,785 |
Mar 25, 2024 | 0.055981 | 0.058147 | 0.055756 | 0.057929 | 0.057929 | 73,082,472 |
Mar 24, 2024 | 0.054955 | 0.057241 | 0.054369 | 0.055981 | 0.055981 | 66,923,227 |
Mar 23, 2024 | 0.056238 | 0.057470 | 0.053597 | 0.054955 | 0.054955 | 98,706,850 |
Mar 22, 2024 | 0.057175 | 0.057629 | 0.054826 | 0.056238 | 0.056238 | 101,851,658 |
Mar 21, 2024 | 0.051500 | 0.057362 | 0.049948 | 0.057175 | 0.057175 | 131,786,257 |
Mar 20, 2024 | 0.055183 | 0.055568 | 0.049863 | 0.051501 | 0.051501 | 175,911,942 |
Mar 19, 2024 | 0.057007 | 0.057287 | 0.052918 | 0.055183 | 0.055183 | 122,070,215 |
Mar 18, 2024 | 0.054755 | 0.058010 | 0.051993 | 0.057007 | 0.057007 | 126,185,966 |
Mar 17, 2024 | 0.060292 | 0.061150 | 0.053489 | 0.054755 | 0.054755 | 127,398,929 |
Mar 16, 2024 | 0.063990 | 0.064516 | 0.056487 | 0.060292 | 0.060292 | 182,156,061 |
Mar 15, 2024 | 0.066227 | 0.066446 | 0.061010 | 0.063990 | 0.063990 | 162,892,848 |
Mar 14, 2024 | 0.065746 | 0.067537 | 0.064526 | 0.066227 | 0.066227 | 154,042,006 |
Mar 13, 2024 | 0.067846 | 0.069029 | 0.062828 | 0.065746 | 0.065746 | 174,958,502 |
Mar 12, 2024 | 0.064694 | 0.068117 | 0.062314 | 0.067846 | 0.067846 | 184,769,904 |
Mar 11, 2024 | 0.066821 | 0.067255 | 0.063416 | 0.064695 | 0.064695 | 126,697,822 |
Mar 10, 2024 | 0.064149 | 0.068384 | 0.063910 | 0.066821 | 0.066821 | 168,443,354 |
Mar 09, 2024 | 0.065167 | 0.065545 | 0.061478 | 0.064149 | 0.064149 | 134,716,432 |
Mar 08, 2024 | 0.063457 | 0.065446 | 0.062505 | 0.065167 | 0.065167 | 150,618,319 |
Mar 07, 2024 | 0.060337 | 0.064082 | 0.058215 | 0.063457 | 0.063457 | 176,256,305 |
Mar 06, 2024 | 0.067220 | 0.067636 | 0.054287 | 0.060347 | 0.060347 | 316,902,376 |
Mar 05, 2024 | 0.066466 | 0.071355 | 0.065411 | 0.067214 | 0.067214 | 259,847,081 |
Mar 04, 2024 | 0.069806 | 0.069806 | 0.063807 | 0.066444 | 0.066444 | 156,364,393 |
Mar 03, 2024 | 0.066383 | 0.069807 | 0.065994 | 0.069807 | 0.069807 | 177,919,645 |
Mar 02, 2024 | 0.064740 | 0.066471 | 0.064643 | 0.066379 | 0.066379 | 122,936,335 |
Mar 01, 2024 | 0.066108 | 0.068132 | 0.062967 | 0.064747 | 0.064747 | 222,409,555 |
Feb 29, 2024 | 0.066199 | 0.074414 | 0.062336 | 0.066125 | 0.066125 | 443,281,658 |
Feb 28, 2024 | 0.068348 | 0.069800 | 0.064794 | 0.066200 | 0.066200 | 224,038,739 |
Feb 27, 2024 | 0.060768 | 0.069427 | 0.060768 | 0.068353 | 0.068353 | 374,500,921 |
Feb 26, 2024 | 0.059973 | 0.061814 | 0.059529 | 0.060761 | 0.060761 | 93,393,842 |
Feb 25, 2024 | 0.058787 | 0.060564 | 0.057136 | 0.059973 | 0.059973 | 86,185,578 |
Feb 24, 2024 | 0.060529 | 0.062557 | 0.058279 | 0.058785 | 0.058785 | 132,255,480 |
Feb 23, 2024 | 0.058577 | 0.062837 | 0.056145 | 0.060538 | 0.060538 | 180,214,676 |
Feb 22, 2024 | 0.059991 | 0.060404 | 0.055676 | 0.058567 | 0.058567 | 105,371,577 |
Feb 21, 2024 | 0.060453 | 0.060921 | 0.056607 | 0.059992 | 0.059992 | 144,451,034 |
Feb 20, 2024 | 0.061407 | 0.064571 | 0.060232 | 0.060452 | 0.060452 | 181,021,805 |
Feb 19, 2024 | 0.061295 | 0.062041 | 0.058949 | 0.061444 | 0.061444 | 178,811,608 |
Feb 18, 2024 | 0.062571 | 0.064099 | 0.058461 | 0.061292 | 0.061292 | 316,190,871 |
Feb 17, 2024 | 0.061606 | 0.069015 | 0.059608 | 0.062583 | 0.062583 | 807,173,934 |
Feb 16, 2024 | 0.048584 | 0.065303 | 0.048057 | 0.061565 | 0.061565 | 937,382,694 |
Feb 15, 2024 | 0.044289 | 0.048898 | 0.043571 | 0.048588 | 0.048588 | 148,825,193 |
Feb 14, 2024 | 0.042432 | 0.044460 | 0.041943 | 0.044294 | 0.044294 | 69,638,033 |
Feb 13, 2024 | 0.040677 | 0.042650 | 0.039957 | 0.042445 | 0.042445 | 59,612,291 |
Feb 12, 2024 | 0.040066 | 0.041687 | 0.039986 | 0.040670 | 0.040670 | 53,276,022 |
Feb 11, 2024 | 0.040150 | 0.040592 | 0.039330 | 0.040069 | 0.040069 | 41,338,779 |
Feb 10, 2024 | 0.038875 | 0.040362 | 0.038867 | 0.040151 | 0.040151 | 50,888,960 |
Feb 09, 2024 | 0.038698 | 0.039321 | 0.038603 | 0.038874 | 0.038874 | 44,989,831 |
Feb 08, 2024 | 0.037750 | 0.038793 | 0.037298 | 0.038700 | 0.038700 | 37,908,154 |
Feb 07, 2024 | 0.037626 | 0.038180 | 0.037494 | 0.037747 | 0.037747 | 35,982,324 |
Feb 06, 2024 | 0.037250 | 0.038180 | 0.036688 | 0.037626 | 0.037626 | 37,646,244 |
Feb 05, 2024 | 0.038458 | 0.038679 | 0.037180 | 0.037249 | 0.037249 | 35,478,359 |
Feb 04, 2024 | 0.039508 | 0.039816 | 0.038435 | 0.038457 | 0.038457 | 35,137,303 |
Feb 03, 2024 | 0.038088 | 0.039515 | 0.037960 | 0.039507 | 0.039507 | 40,963,023 |
Feb 02, 2024 | 0.037886 | 0.038087 | 0.036960 | 0.038078 | 0.038078 | 39,432,642 |
Feb 01, 2024 | 0.038294 | 0.038465 | 0.037285 | 0.037887 | 0.037887 | 45,475,724 |
Jan 31, 2024 | 0.038963 | 0.039944 | 0.038186 | 0.038295 | 0.038295 | 50,650,771 |
Jan 30, 2024 | 0.037684 | 0.039055 | 0.037350 | 0.038963 | 0.038963 | 44,687,182 |
Jan 29, 2024 | 0.038096 | 0.038868 | 0.037596 | 0.037684 | 0.037684 | 47,961,466 |
Jan 28, 2024 | 0.037700 | 0.038227 | 0.037147 | 0.038099 | 0.038099 | 37,706,428 |
Jan 27, 2024 | 0.036487 | 0.037787 | 0.036108 | 0.037698 | 0.037698 | 51,529,189 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |