Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.086273 | 0.086514 | 0.082761 | 0.085698 | 0.085698 | 7,088,037 |
May 01, 2024 | 0.091587 | 0.092580 | 0.083616 | 0.086417 | 0.086417 | 11,474,603 |
Apr 30, 2024 | 0.091510 | 0.092164 | 0.087837 | 0.091587 | 0.091587 | 11,115,334 |
Apr 29, 2024 | 0.094661 | 0.095951 | 0.091220 | 0.091510 | 0.091510 | 10,954,150 |
Apr 28, 2024 | 0.093946 | 0.095163 | 0.090947 | 0.094661 | 0.094661 | 12,704,806 |
Apr 27, 2024 | 0.096052 | 0.096140 | 0.092879 | 0.093946 | 0.093946 | 9,943,370 |
Apr 26, 2024 | 0.098105 | 0.098438 | 0.093507 | 0.096052 | 0.096052 | 13,113,419 |
Apr 25, 2024 | 0.103354 | 0.107523 | 0.096725 | 0.098102 | 0.098102 | 20,368,979 |
Apr 24, 2024 | 0.101868 | 0.103600 | 0.099748 | 0.103354 | 0.103354 | 12,725,381 |
Apr 23, 2024 | 0.100153 | 0.103045 | 0.098785 | 0.101868 | 0.101868 | 15,932,978 |
Apr 22, 2024 | 0.098479 | 0.105638 | 0.096872 | 0.100153 | 0.100153 | 56,940,116 |
Apr 21, 2024 | 0.091703 | 0.099078 | 0.090303 | 0.098479 | 0.098479 | 10,593,777 |
Apr 20, 2024 | 0.090318 | 0.094534 | 0.083374 | 0.091702 | 0.091702 | 17,693,756 |
Apr 19, 2024 | 0.087600 | 0.090936 | 0.084847 | 0.090318 | 0.090318 | 12,545,482 |
Apr 18, 2024 | 0.091764 | 0.092602 | 0.085897 | 0.087600 | 0.087600 | 12,511,419 |
Apr 17, 2024 | 0.091405 | 0.092845 | 0.087009 | 0.091765 | 0.091765 | 13,925,829 |
Apr 16, 2024 | 0.094400 | 0.098743 | 0.087758 | 0.091405 | 0.091405 | 21,627,937 |
Apr 15, 2024 | 0.089336 | 0.095324 | 0.084308 | 0.094400 | 0.094400 | 29,580,303 |
Apr 14, 2024 | 0.103602 | 0.104296 | 0.079090 | 0.089336 | 0.089336 | 32,106,456 |
Apr 13, 2024 | 0.118121 | 0.125201 | 0.093118 | 0.103610 | 0.103610 | 56,650,810 |
Apr 12, 2024 | 0.119845 | 0.121473 | 0.116153 | 0.118121 | 0.118121 | 13,006,429 |
Apr 11, 2024 | 0.119527 | 0.121018 | 0.113594 | 0.119848 | 0.119848 | 21,362,854 |
Apr 10, 2024 | 0.123640 | 0.129145 | 0.118658 | 0.119527 | 0.119527 | 28,740,651 |
Apr 09, 2024 | 0.117353 | 0.125261 | 0.114191 | 0.123640 | 0.123640 | 25,142,704 |
Apr 08, 2024 | 0.115412 | 0.119103 | 0.115407 | 0.117353 | 0.117353 | 11,255,177 |
Apr 07, 2024 | 0.113300 | 0.116329 | 0.112943 | 0.115412 | 0.115412 | 9,620,913 |
Apr 06, 2024 | 0.116838 | 0.117835 | 0.109192 | 0.113298 | 0.113298 | 15,447,492 |
Apr 05, 2024 | 0.111158 | 0.117516 | 0.107875 | 0.116838 | 0.116838 | 19,057,004 |
Apr 04, 2024 | 0.112699 | 0.120814 | 0.107947 | 0.111156 | 0.111156 | 20,149,629 |
Apr 03, 2024 | 0.126089 | 0.126090 | 0.111960 | 0.112699 | 0.112699 | 27,916,659 |
Apr 02, 2024 | 0.135433 | 0.135555 | 0.121344 | 0.126089 | 0.126089 | 30,678,233 |
Apr 01, 2024 | 0.130538 | 0.137563 | 0.129506 | 0.135433 | 0.135433 | 15,270,722 |
Mar 31, 2024 | 0.138030 | 0.138299 | 0.129781 | 0.130478 | 0.130478 | 22,417,001 |
Mar 30, 2024 | 0.134606 | 0.139950 | 0.130228 | 0.138030 | 0.138030 | 27,928,464 |
Mar 29, 2024 | 0.134895 | 0.139458 | 0.130104 | 0.134606 | 0.134606 | 31,583,279 |
Mar 28, 2024 | 0.144568 | 0.145899 | 0.133063 | 0.134895 | 0.134895 | 74,277,783 |
Mar 27, 2024 | 0.134608 | 0.166819 | 0.132183 | 0.144568 | 0.144568 | 396,313,725 |
Mar 26, 2024 | 0.121742 | 0.136699 | 0.120865 | 0.134608 | 0.134608 | 72,640,371 |
Mar 25, 2024 | 0.122942 | 0.125144 | 0.115253 | 0.121742 | 0.121742 | 19,589,134 |
Mar 24, 2024 | 0.115652 | 0.127355 | 0.113542 | 0.122942 | 0.122942 | 30,352,641 |
Mar 23, 2024 | 0.116843 | 0.123082 | 0.110303 | 0.115676 | 0.115676 | 23,939,790 |
Mar 22, 2024 | 0.111270 | 0.124252 | 0.109086 | 0.116843 | 0.116843 | 32,197,494 |
Mar 21, 2024 | 0.100454 | 0.117095 | 0.095780 | 0.111270 | 0.111270 | 27,902,476 |
Mar 20, 2024 | 0.106823 | 0.111113 | 0.095079 | 0.100454 | 0.100454 | 38,996,830 |
Mar 19, 2024 | 0.111087 | 0.114756 | 0.104311 | 0.106823 | 0.106823 | 26,885,204 |
Mar 18, 2024 | 0.106912 | 0.113192 | 0.100478 | 0.111087 | 0.111087 | 25,050,755 |
Mar 17, 2024 | 0.119148 | 0.124603 | 0.105012 | 0.106912 | 0.106912 | 27,970,800 |
Mar 16, 2024 | 0.137291 | 0.137607 | 0.110409 | 0.119148 | 0.119148 | 54,895,848 |
Mar 15, 2024 | 0.140193 | 0.146481 | 0.120953 | 0.137291 | 0.137291 | 70,440,936 |
Mar 14, 2024 | 0.131549 | 0.142114 | 0.129102 | 0.140193 | 0.140193 | 41,410,845 |
Mar 13, 2024 | 0.129808 | 0.141266 | 0.120786 | 0.131533 | 0.131533 | 65,475,049 |
Mar 12, 2024 | 0.126287 | 0.135529 | 0.119139 | 0.129808 | 0.129808 | 56,278,138 |
Mar 11, 2024 | 0.131513 | 0.133954 | 0.122803 | 0.126286 | 0.126286 | 65,853,913 |
Mar 10, 2024 | 0.118521 | 0.131650 | 0.116141 | 0.131513 | 0.131513 | 100,594,422 |
Mar 09, 2024 | 0.115706 | 0.120691 | 0.110794 | 0.118521 | 0.118521 | 50,420,022 |
Mar 08, 2024 | 0.109263 | 0.119744 | 0.109114 | 0.115709 | 0.115709 | 53,844,973 |
Mar 07, 2024 | 0.104268 | 0.112823 | 0.100104 | 0.109263 | 0.109263 | 43,846,200 |
Mar 06, 2024 | 0.113923 | 0.121989 | 0.098170 | 0.104272 | 0.104272 | 89,566,854 |
Mar 05, 2024 | 0.110539 | 0.117679 | 0.109352 | 0.113944 | 0.113944 | 49,793,952 |
Mar 04, 2024 | 0.114458 | 0.115200 | 0.103905 | 0.110525 | 0.110525 | 61,043,766 |
Mar 03, 2024 | 0.120805 | 0.121000 | 0.112247 | 0.114496 | 0.114496 | 61,395,195 |
Mar 02, 2024 | 0.128123 | 0.143372 | 0.113549 | 0.120880 | 0.120880 | 196,793,704 |
Mar 01, 2024 | 0.109165 | 0.135361 | 0.105403 | 0.128083 | 0.128083 | 196,180,551 |
Feb 29, 2024 | 0.094352 | 0.110784 | 0.093345 | 0.109237 | 0.109237 | 185,320,257 |
Feb 28, 2024 | 0.089737 | 0.096173 | 0.088704 | 0.094352 | 0.094352 | 28,287,888 |
Feb 27, 2024 | 0.084995 | 0.090177 | 0.083772 | 0.089737 | 0.089737 | 34,055,573 |
Feb 26, 2024 | 0.084985 | 0.086491 | 0.083543 | 0.084991 | 0.084991 | 7,661,499 |
Feb 25, 2024 | 0.087286 | 0.087620 | 0.083221 | 0.084985 | 0.084985 | 10,292,880 |
Feb 24, 2024 | 0.085960 | 0.088398 | 0.082657 | 0.087318 | 0.087318 | 14,358,188 |
Feb 23, 2024 | 0.086644 | 0.086551 | 0.081897 | 0.085950 | 0.085950 | 10,061,314 |
Feb 22, 2024 | 0.087037 | 0.088617 | 0.081286 | 0.086638 | 0.086638 | 14,058,525 |
Feb 21, 2024 | 0.083969 | 0.087382 | 0.081479 | 0.087022 | 0.087022 | 15,691,862 |
Feb 20, 2024 | 0.081165 | 0.085206 | 0.080544 | 0.083969 | 0.083969 | 14,806,326 |
Feb 19, 2024 | 0.081874 | 0.081874 | 0.079218 | 0.081164 | 0.081164 | 6,802,079 |
Feb 18, 2024 | 0.080297 | 0.081961 | 0.078235 | 0.081785 | 0.081785 | 8,422,572 |
Feb 17, 2024 | 0.079526 | 0.082918 | 0.078079 | 0.080291 | 0.080291 | 13,803,510 |
Feb 16, 2024 | 0.079328 | 0.080833 | 0.078659 | 0.079524 | 0.079524 | 10,573,682 |
Feb 15, 2024 | 0.078294 | 0.079914 | 0.077414 | 0.079328 | 0.079328 | 5,850,273 |
Feb 14, 2024 | 0.078757 | 0.079271 | 0.076228 | 0.078295 | 0.078295 | 6,951,021 |
Feb 13, 2024 | 0.077002 | 0.079513 | 0.075417 | 0.078733 | 0.078733 | 6,571,538 |
Feb 12, 2024 | 0.076825 | 0.078124 | 0.076333 | 0.076993 | 0.076993 | 6,339,846 |
Feb 11, 2024 | 0.076930 | 0.077694 | 0.075019 | 0.076870 | 0.076870 | 5,503,839 |
Feb 10, 2024 | 0.073866 | 0.077014 | 0.073815 | 0.076902 | 0.076902 | 6,841,599 |
Feb 09, 2024 | 0.073591 | 0.074475 | 0.073198 | 0.073867 | 0.073867 | 5,236,065 |
Feb 08, 2024 | 0.073171 | 0.073784 | 0.071225 | 0.073596 | 0.073596 | 5,972,507 |
Feb 07, 2024 | 0.073108 | 0.073956 | 0.072423 | 0.073174 | 0.073174 | 4,445,794 |
Feb 06, 2024 | 0.072439 | 0.074048 | 0.071455 | 0.073114 | 0.073114 | 4,843,266 |
Feb 05, 2024 | 0.074229 | 0.074229 | 0.072373 | 0.072448 | 0.072448 | 4,598,552 |
Feb 04, 2024 | 0.075348 | 0.075690 | 0.074002 | 0.074221 | 0.074221 | 4,916,908 |
Feb 03, 2024 | 0.074351 | 0.075912 | 0.073798 | 0.075321 | 0.075321 | 6,341,997 |
Feb 02, 2024 | 0.075217 | 0.075790 | 0.073070 | 0.074344 | 0.074344 | 12,731,872 |
Feb 01, 2024 | 0.076510 | 0.076712 | 0.074240 | 0.075218 | 0.075218 | 8,183,306 |
Jan 31, 2024 | 0.078439 | 0.079278 | 0.076264 | 0.076482 | 0.076482 | 7,956,635 |
Jan 30, 2024 | 0.076779 | 0.078908 | 0.076031 | 0.078439 | 0.078439 | 5,924,716 |
Jan 29, 2024 | 0.078377 | 0.078985 | 0.076318 | 0.076796 | 0.076796 | 6,833,201 |
Jan 28, 2024 | 0.078596 | 0.080266 | 0.077883 | 0.078382 | 0.078382 | 5,206,783 |
Jan 27, 2024 | 0.075994 | 0.080330 | 0.075476 | 0.078596 | 0.078596 | 10,751,508 |
Jan 26, 2024 | 0.075864 | 0.076256 | 0.074357 | 0.075992 | 0.075992 | 6,736,054 |
Jan 25, 2024 | 0.073451 | 0.076008 | 0.072264 | 0.075864 | 0.075864 | 8,053,003 |
Jan 24, 2024 | 0.076481 | 0.076481 | 0.069553 | 0.073406 | 0.073406 | 11,823,262 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |