Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.047485 | 0.047840 | 0.047191 | 0.047660 | 0.047660 | 10,832,089 |
May 01, 2024 | 0.047494 | 0.048412 | 0.046277 | 0.048089 | 0.048089 | 9,534,047 |
Apr 30, 2024 | 0.047844 | 0.048339 | 0.046735 | 0.047493 | 0.047493 | 7,337,699 |
Apr 29, 2024 | 0.049401 | 0.050015 | 0.047636 | 0.047844 | 0.047844 | 9,988,725 |
Apr 28, 2024 | 0.052926 | 0.053166 | 0.044741 | 0.049401 | 0.049401 | 23,088,992 |
Apr 27, 2024 | 0.053199 | 0.055540 | 0.052911 | 0.052926 | 0.052926 | 12,741,033 |
Apr 26, 2024 | 0.054036 | 0.055218 | 0.053052 | 0.053199 | 0.053199 | 10,318,229 |
Apr 25, 2024 | 0.053080 | 0.059973 | 0.052494 | 0.054035 | 0.054035 | 12,912,398 |
Apr 24, 2024 | 0.053589 | 0.053864 | 0.052266 | 0.053080 | 0.053080 | 7,688,161 |
Apr 23, 2024 | 0.053393 | 0.054063 | 0.052647 | 0.053589 | 0.053589 | 7,759,346 |
Apr 22, 2024 | 0.054539 | 0.054888 | 0.053217 | 0.053394 | 0.053394 | 7,047,127 |
Apr 21, 2024 | 0.053558 | 0.054730 | 0.052945 | 0.054539 | 0.054539 | 7,607,053 |
Apr 20, 2024 | 0.053662 | 0.057412 | 0.053106 | 0.053558 | 0.053558 | 11,224,136 |
Apr 19, 2024 | 0.051235 | 0.053957 | 0.050201 | 0.053662 | 0.053662 | 9,898,439 |
Apr 18, 2024 | 0.051601 | 0.051827 | 0.050233 | 0.051235 | 0.051235 | 8,797,627 |
Apr 17, 2024 | 0.051894 | 0.052998 | 0.051033 | 0.051602 | 0.051602 | 9,580,138 |
Apr 16, 2024 | 0.051698 | 0.053301 | 0.051280 | 0.051894 | 0.051894 | 10,222,524 |
Apr 15, 2024 | 0.050350 | 0.051776 | 0.049163 | 0.051698 | 0.051698 | 13,104,406 |
Apr 14, 2024 | 0.054617 | 0.055002 | 0.049503 | 0.050350 | 0.050350 | 14,308,173 |
Apr 13, 2024 | 0.057868 | 0.057981 | 0.054244 | 0.054617 | 0.054617 | 11,298,308 |
Apr 12, 2024 | 0.059942 | 0.060111 | 0.057443 | 0.057868 | 0.057868 | 10,590,523 |
Apr 11, 2024 | 0.060854 | 0.061071 | 0.058365 | 0.059942 | 0.059942 | 12,049,418 |
Apr 10, 2024 | 0.062706 | 0.063393 | 0.060473 | 0.060854 | 0.060854 | 10,313,157 |
Apr 09, 2024 | 0.061385 | 0.063531 | 0.060886 | 0.062706 | 0.062706 | 9,399,285 |
Apr 08, 2024 | 0.061374 | 0.062252 | 0.060950 | 0.061386 | 0.061386 | 6,559,821 |
Apr 07, 2024 | 0.060777 | 0.061482 | 0.060448 | 0.061374 | 0.061374 | 6,544,261 |
Apr 06, 2024 | 0.062026 | 0.062080 | 0.060093 | 0.060777 | 0.060777 | 8,627,671 |
Apr 05, 2024 | 0.061746 | 0.062575 | 0.060352 | 0.062026 | 0.062026 | 10,336,456 |
Apr 04, 2024 | 0.061456 | 0.062369 | 0.060306 | 0.061746 | 0.061746 | 10,885,928 |
Apr 03, 2024 | 0.065269 | 0.065388 | 0.061450 | 0.061456 | 0.061456 | 11,831,241 |
Apr 02, 2024 | 0.067632 | 0.068188 | 0.064616 | 0.065269 | 0.065269 | 12,579,366 |
Apr 01, 2024 | 0.066114 | 0.067807 | 0.065010 | 0.067632 | 0.067632 | 12,741,146 |
Mar 31, 2024 | 0.067187 | 0.068059 | 0.065957 | 0.066114 | 0.066114 | 14,474,523 |
Mar 30, 2024 | 0.068265 | 0.071260 | 0.066752 | 0.067187 | 0.067187 | 20,494,343 |
Mar 29, 2024 | 0.066633 | 0.069087 | 0.064794 | 0.068265 | 0.068265 | 18,725,336 |
Mar 28, 2024 | 0.069023 | 0.069492 | 0.066314 | 0.066633 | 0.066633 | 23,658,505 |
Mar 27, 2024 | 0.066342 | 0.077717 | 0.065953 | 0.069023 | 0.069023 | 47,150,549 |
Mar 26, 2024 | 0.064195 | 0.067454 | 0.063855 | 0.066342 | 0.066342 | 43,895,947 |
Mar 25, 2024 | 0.064273 | 0.064485 | 0.063346 | 0.064195 | 0.064195 | 26,257,844 |
Mar 24, 2024 | 0.063610 | 0.064979 | 0.063044 | 0.064273 | 0.064273 | 42,833,319 |
Mar 23, 2024 | 0.061722 | 0.063828 | 0.061127 | 0.063610 | 0.063610 | 38,891,786 |
Mar 22, 2024 | 0.060306 | 0.063474 | 0.059495 | 0.061722 | 0.061722 | 28,870,458 |
Mar 21, 2024 | 0.058078 | 0.060319 | 0.057112 | 0.060306 | 0.060306 | 24,388,344 |
Mar 20, 2024 | 0.059925 | 0.060467 | 0.057113 | 0.058078 | 0.058078 | 25,703,269 |
Mar 19, 2024 | 0.061901 | 0.063570 | 0.059684 | 0.059925 | 0.059925 | 36,552,938 |
Mar 18, 2024 | 0.059184 | 0.062614 | 0.057434 | 0.061901 | 0.061901 | 37,532,596 |
Mar 17, 2024 | 0.063796 | 0.065070 | 0.058671 | 0.059184 | 0.059184 | 28,382,446 |
Mar 16, 2024 | 0.068747 | 0.069029 | 0.063010 | 0.063796 | 0.063796 | 37,765,413 |
Mar 15, 2024 | 0.073801 | 0.073939 | 0.068091 | 0.068747 | 0.068747 | 28,464,540 |
Mar 14, 2024 | 0.074187 | 0.078559 | 0.072358 | 0.073801 | 0.073801 | 27,148,122 |
Mar 13, 2024 | 0.066373 | 0.087538 | 0.064211 | 0.074187 | 0.074187 | 47,889,151 |
Mar 12, 2024 | 0.065524 | 0.067220 | 0.062788 | 0.066373 | 0.066373 | 33,835,539 |
Mar 11, 2024 | 0.060508 | 0.065786 | 0.060042 | 0.065524 | 0.065524 | 56,304,010 |
Mar 10, 2024 | 0.060465 | 0.061117 | 0.059608 | 0.060507 | 0.060507 | 63,933,110 |
Mar 09, 2024 | 0.061325 | 0.061686 | 0.059371 | 0.060465 | 0.060465 | 80,560,105 |
Mar 08, 2024 | 0.059081 | 0.062076 | 0.058983 | 0.061325 | 0.061325 | 81,626,545 |
Mar 07, 2024 | 0.058690 | 0.060125 | 0.057833 | 0.059081 | 0.059081 | 74,107,835 |
Mar 06, 2024 | 0.063443 | 0.063443 | 0.057377 | 0.058692 | 0.058692 | 81,234,923 |
Mar 05, 2024 | 0.061215 | 0.067027 | 0.059624 | 0.063454 | 0.063454 | 61,490,940 |
Mar 04, 2024 | 0.065212 | 0.065478 | 0.058425 | 0.061243 | 0.061243 | 31,407,698 |
Mar 03, 2024 | 0.056191 | 0.066755 | 0.055899 | 0.065192 | 0.065192 | 34,221,309 |
Mar 02, 2024 | 0.055211 | 0.057084 | 0.055147 | 0.056182 | 0.056182 | 41,987,118 |
Mar 01, 2024 | 0.055248 | 0.056437 | 0.054684 | 0.055214 | 0.055214 | 59,128,640 |
Feb 29, 2024 | 0.054164 | 0.057218 | 0.053808 | 0.055258 | 0.055258 | 47,911,540 |
Feb 28, 2024 | 0.055279 | 0.056089 | 0.053642 | 0.054168 | 0.054168 | 61,562,093 |
Feb 27, 2024 | 0.054807 | 0.055680 | 0.054083 | 0.055266 | 0.055266 | 42,451,246 |
Feb 26, 2024 | 0.056196 | 0.056218 | 0.054333 | 0.054814 | 0.054814 | 20,749,830 |
Feb 25, 2024 | 0.055370 | 0.057272 | 0.054992 | 0.056199 | 0.056199 | 18,770,499 |
Feb 24, 2024 | 0.056063 | 0.056519 | 0.054478 | 0.055347 | 0.055347 | 19,749,020 |
Feb 23, 2024 | 0.056025 | 0.056353 | 0.055395 | 0.056056 | 0.056056 | 20,227,838 |
Feb 22, 2024 | 0.056550 | 0.056622 | 0.054902 | 0.056025 | 0.056025 | 38,239,123 |
Feb 21, 2024 | 0.057348 | 0.058926 | 0.055966 | 0.056561 | 0.056561 | 42,531,183 |
Feb 20, 2024 | 0.058177 | 0.058250 | 0.055311 | 0.057348 | 0.057348 | 39,650,135 |
Feb 19, 2024 | 0.056806 | 0.058751 | 0.055191 | 0.058178 | 0.058178 | 43,607,550 |
Feb 18, 2024 | 0.057700 | 0.058011 | 0.055765 | 0.056813 | 0.056813 | 44,947,623 |
Feb 17, 2024 | 0.058868 | 0.059344 | 0.057673 | 0.057698 | 0.057698 | 48,015,594 |
Feb 16, 2024 | 0.059637 | 0.059669 | 0.058712 | 0.058870 | 0.058870 | 41,457,964 |
Feb 15, 2024 | 0.059417 | 0.060059 | 0.058800 | 0.059637 | 0.059637 | 34,856,278 |
Feb 14, 2024 | 0.060500 | 0.060825 | 0.058926 | 0.059412 | 0.059412 | 46,046,825 |
Feb 13, 2024 | 0.058436 | 0.061061 | 0.058329 | 0.060505 | 0.060505 | 46,389,636 |
Feb 12, 2024 | 0.058882 | 0.059467 | 0.058180 | 0.058429 | 0.058429 | 26,210,035 |
Feb 11, 2024 | 0.059578 | 0.060023 | 0.058679 | 0.058869 | 0.058869 | 18,806,315 |
Feb 10, 2024 | 0.057326 | 0.059941 | 0.056917 | 0.059578 | 0.059578 | 26,743,802 |
Feb 09, 2024 | 0.057107 | 0.058563 | 0.057070 | 0.057332 | 0.057332 | 34,732,029 |
Feb 08, 2024 | 0.057668 | 0.057954 | 0.056631 | 0.057105 | 0.057105 | 30,053,381 |
Feb 07, 2024 | 0.057562 | 0.058794 | 0.057431 | 0.057674 | 0.057674 | 19,241,692 |
Feb 06, 2024 | 0.057701 | 0.058055 | 0.056780 | 0.057513 | 0.057513 | 27,034,484 |
Feb 05, 2024 | 0.058262 | 0.058574 | 0.057693 | 0.057721 | 0.057721 | 25,957,796 |
Feb 04, 2024 | 0.058352 | 0.058742 | 0.057925 | 0.058277 | 0.058277 | 43,272,578 |
Feb 03, 2024 | 0.057599 | 0.058414 | 0.057391 | 0.058276 | 0.058276 | 50,402,754 |
Feb 02, 2024 | 0.058422 | 0.058857 | 0.057534 | 0.057598 | 0.057598 | 31,739,055 |
Feb 01, 2024 | 0.059867 | 0.059889 | 0.057941 | 0.058418 | 0.058418 | 31,127,210 |
Jan 31, 2024 | 0.061583 | 0.061753 | 0.059422 | 0.059901 | 0.059901 | 36,291,843 |
Jan 30, 2024 | 0.060806 | 0.061659 | 0.060295 | 0.061582 | 0.061582 | 35,303,073 |
Jan 29, 2024 | 0.061429 | 0.061817 | 0.060656 | 0.060825 | 0.060825 | 31,416,198 |
Jan 28, 2024 | 0.061038 | 0.061454 | 0.060564 | 0.061321 | 0.061321 | 32,205,582 |
Jan 27, 2024 | 0.059572 | 0.061275 | 0.059009 | 0.061133 | 0.061133 | 37,050,531 |
Jan 26, 2024 | 0.060413 | 0.061350 | 0.059392 | 0.059454 | 0.059454 | 38,637,875 |
Jan 25, 2024 | 0.059246 | 0.061058 | 0.059000 | 0.060343 | 0.060343 | 43,177,382 |
Jan 24, 2024 | 0.061854 | 0.062151 | 0.058411 | 0.059246 | 0.059246 | 36,103,151 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |