Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 0.037194 | 0.037194 | 0.036539 | 0.036706 | 0.036706 | 6,320,022 |
Apr 17, 2024 | 0.037339 | 0.037494 | 0.036385 | 0.037203 | 0.037203 | 6,388,183 |
Apr 16, 2024 | 0.037639 | 0.038401 | 0.036964 | 0.037340 | 0.037340 | 6,932,333 |
Apr 15, 2024 | 0.037573 | 0.038743 | 0.037276 | 0.037639 | 0.037639 | 7,414,482 |
Apr 14, 2024 | 0.036547 | 0.037630 | 0.035686 | 0.037573 | 0.037573 | 9,523,945 |
Apr 13, 2024 | 0.039645 | 0.039925 | 0.035933 | 0.036547 | 0.036547 | 10,385,928 |
Apr 12, 2024 | 0.042275 | 0.042362 | 0.039380 | 0.039645 | 0.039645 | 8,201,146 |
Apr 11, 2024 | 0.043789 | 0.043942 | 0.041910 | 0.042275 | 0.042275 | 7,736,803 |
Apr 10, 2024 | 0.044833 | 0.045027 | 0.042690 | 0.043789 | 0.043789 | 8,802,424 |
Apr 09, 2024 | 0.046206 | 0.046683 | 0.044557 | 0.044833 | 0.044833 | 7,598,037 |
Apr 08, 2024 | 0.045121 | 0.046721 | 0.044757 | 0.046206 | 0.046206 | 6,926,033 |
Apr 07, 2024 | 0.045159 | 0.045805 | 0.044848 | 0.045121 | 0.045121 | 4,821,785 |
Apr 06, 2024 | 0.044723 | 0.045239 | 0.044478 | 0.045159 | 0.045159 | 4,815,320 |
Apr 05, 2024 | 0.045795 | 0.045834 | 0.044299 | 0.044723 | 0.044723 | 6,348,777 |
Apr 04, 2024 | 0.045655 | 0.046252 | 0.044688 | 0.045795 | 0.045795 | 7,631,625 |
Apr 03, 2024 | 0.045306 | 0.046121 | 0.044444 | 0.045655 | 0.045655 | 8,049,013 |
Apr 02, 2024 | 0.048085 | 0.048165 | 0.045301 | 0.045306 | 0.045306 | 8,722,048 |
Apr 01, 2024 | 0.050015 | 0.050381 | 0.047584 | 0.048085 | 0.048085 | 9,267,366 |
Mar 31, 2024 | 0.048939 | 0.050143 | 0.048122 | 0.050015 | 0.050015 | 9,422,224 |
Mar 30, 2024 | 0.049733 | 0.050379 | 0.048823 | 0.048939 | 0.048939 | 10,714,329 |
Mar 29, 2024 | 0.050426 | 0.052631 | 0.049282 | 0.049733 | 0.049733 | 15,170,319 |
Mar 28, 2024 | 0.049046 | 0.051027 | 0.047723 | 0.050426 | 0.050426 | 13,832,145 |
Mar 27, 2024 | 0.050818 | 0.051111 | 0.048817 | 0.049046 | 0.049046 | 17,414,232 |
Mar 26, 2024 | 0.048832 | 0.057216 | 0.048588 | 0.050818 | 0.050818 | 34,714,855 |
Mar 25, 2024 | 0.047160 | 0.049660 | 0.046907 | 0.048832 | 0.048832 | 32,310,405 |
Mar 24, 2024 | 0.047171 | 0.047327 | 0.046491 | 0.047160 | 0.047160 | 19,289,962 |
Mar 23, 2024 | 0.046685 | 0.047690 | 0.046269 | 0.047171 | 0.047171 | 31,436,144 |
Mar 22, 2024 | 0.045625 | 0.046841 | 0.045076 | 0.046685 | 0.046685 | 28,543,383 |
Mar 21, 2024 | 0.044758 | 0.046945 | 0.044179 | 0.045625 | 0.045625 | 21,341,025 |
Mar 20, 2024 | 0.042782 | 0.044768 | 0.042058 | 0.044758 | 0.044758 | 18,100,434 |
Mar 19, 2024 | 0.044272 | 0.044668 | 0.042067 | 0.042782 | 0.042782 | 18,933,571 |
Mar 18, 2024 | 0.045696 | 0.046957 | 0.044093 | 0.044272 | 0.044272 | 27,005,137 |
Mar 17, 2024 | 0.043744 | 0.046234 | 0.042451 | 0.045696 | 0.045696 | 27,706,755 |
Mar 16, 2024 | 0.047153 | 0.048095 | 0.043365 | 0.043744 | 0.043744 | 20,978,193 |
Mar 15, 2024 | 0.050784 | 0.050982 | 0.046603 | 0.047153 | 0.047153 | 27,913,384 |
Mar 14, 2024 | 0.054806 | 0.054897 | 0.050381 | 0.050784 | 0.050784 | 21,027,106 |
Mar 13, 2024 | 0.054980 | 0.058211 | 0.053614 | 0.054806 | 0.054806 | 20,160,869 |
Mar 12, 2024 | 0.049247 | 0.064806 | 0.047625 | 0.054980 | 0.054980 | 35,490,665 |
Mar 11, 2024 | 0.048604 | 0.049833 | 0.046575 | 0.049247 | 0.049247 | 25,105,204 |
Mar 10, 2024 | 0.044729 | 0.048763 | 0.044385 | 0.048604 | 0.048604 | 41,764,960 |
Mar 09, 2024 | 0.044701 | 0.045180 | 0.044064 | 0.044729 | 0.044729 | 47,261,586 |
Mar 08, 2024 | 0.045583 | 0.045842 | 0.044062 | 0.044701 | 0.044701 | 59,557,243 |
Mar 07, 2024 | 0.043722 | 0.046126 | 0.043649 | 0.045584 | 0.045584 | 60,673,904 |
Mar 06, 2024 | 0.043185 | 0.044488 | 0.042544 | 0.043722 | 0.043722 | 54,841,760 |
Mar 05, 2024 | 0.046731 | 0.046731 | 0.042217 | 0.043186 | 0.043186 | 59,773,094 |
Mar 04, 2024 | 0.045172 | 0.049422 | 0.043971 | 0.046739 | 0.046739 | 45,293,089 |
Mar 03, 2024 | 0.048026 | 0.048222 | 0.043018 | 0.045192 | 0.045192 | 23,176,581 |
Mar 02, 2024 | 0.041382 | 0.049163 | 0.041167 | 0.048011 | 0.048011 | 25,202,569 |
Mar 01, 2024 | 0.040690 | 0.042040 | 0.040643 | 0.041376 | 0.041376 | 30,921,765 |
Feb 29, 2024 | 0.040689 | 0.041543 | 0.040293 | 0.040693 | 0.040693 | 43,577,747 |
Feb 28, 2024 | 0.040028 | 0.042165 | 0.039703 | 0.040697 | 0.040697 | 35,286,076 |
Feb 27, 2024 | 0.040942 | 0.041527 | 0.039650 | 0.040030 | 0.040030 | 45,494,688 |
Feb 26, 2024 | 0.040565 | 0.041192 | 0.040010 | 0.040932 | 0.040932 | 31,441,199 |
Feb 25, 2024 | 0.041668 | 0.041684 | 0.040247 | 0.040570 | 0.040570 | 15,357,730 |
Feb 24, 2024 | 0.041056 | 0.042466 | 0.040776 | 0.041670 | 0.041670 | 13,917,991 |
Feb 23, 2024 | 0.041580 | 0.041891 | 0.040363 | 0.041039 | 0.041039 | 14,643,547 |
Feb 22, 2024 | 0.041515 | 0.041787 | 0.041077 | 0.041576 | 0.041576 | 15,002,532 |
Feb 21, 2024 | 0.041815 | 0.041858 | 0.040662 | 0.041514 | 0.041514 | 28,335,099 |
Feb 20, 2024 | 0.042481 | 0.043667 | 0.041375 | 0.041823 | 0.041823 | 31,448,951 |
Feb 19, 2024 | 0.043164 | 0.043239 | 0.041000 | 0.042481 | 0.042481 | 29,371,123 |
Feb 18, 2024 | 0.042113 | 0.043566 | 0.040916 | 0.043165 | 0.043165 | 32,353,991 |
Feb 17, 2024 | 0.042776 | 0.043006 | 0.041341 | 0.042119 | 0.042119 | 33,321,909 |
Feb 16, 2024 | 0.043716 | 0.044011 | 0.042756 | 0.042774 | 0.042774 | 35,596,349 |
Feb 15, 2024 | 0.044049 | 0.044300 | 0.043612 | 0.043717 | 0.043717 | 30,787,026 |
Feb 14, 2024 | 0.043798 | 0.044319 | 0.043363 | 0.044049 | 0.044049 | 25,745,509 |
Feb 13, 2024 | 0.044961 | 0.045194 | 0.043457 | 0.043794 | 0.043794 | 33,942,266 |
Feb 12, 2024 | 0.043420 | 0.045390 | 0.043332 | 0.044965 | 0.044965 | 34,474,826 |
Feb 11, 2024 | 0.043654 | 0.044087 | 0.043211 | 0.043415 | 0.043415 | 19,475,055 |
Feb 10, 2024 | 0.044169 | 0.044500 | 0.043503 | 0.043644 | 0.043644 | 13,942,481 |
Feb 09, 2024 | 0.042589 | 0.044438 | 0.042291 | 0.044169 | 0.044169 | 19,827,114 |
Feb 08, 2024 | 0.042417 | 0.043451 | 0.042389 | 0.042593 | 0.042593 | 25,803,310 |
Feb 07, 2024 | 0.042748 | 0.042997 | 0.042054 | 0.042415 | 0.042415 | 22,322,647 |
Feb 06, 2024 | 0.042501 | 0.043424 | 0.042413 | 0.042752 | 0.042752 | 14,263,407 |
Feb 05, 2024 | 0.042834 | 0.043044 | 0.042098 | 0.042464 | 0.042464 | 19,960,782 |
Feb 04, 2024 | 0.043236 | 0.043467 | 0.042828 | 0.042849 | 0.042849 | 19,269,691 |
Feb 03, 2024 | 0.043303 | 0.043592 | 0.042985 | 0.043246 | 0.043246 | 32,112,039 |
Feb 02, 2024 | 0.043033 | 0.043672 | 0.042911 | 0.043246 | 0.043246 | 37,403,253 |
Feb 01, 2024 | 0.043493 | 0.043827 | 0.042841 | 0.043032 | 0.043032 | 23,712,317 |
Jan 31, 2024 | 0.044671 | 0.044689 | 0.043229 | 0.043491 | 0.043491 | 23,173,420 |
Jan 30, 2024 | 0.045916 | 0.046067 | 0.044350 | 0.044696 | 0.044696 | 27,079,726 |
Jan 29, 2024 | 0.045189 | 0.045972 | 0.044874 | 0.045916 | 0.045916 | 26,322,103 |
Jan 28, 2024 | 0.045633 | 0.045921 | 0.045092 | 0.045202 | 0.045202 | 23,347,266 |
Jan 27, 2024 | 0.045353 | 0.045652 | 0.044991 | 0.045553 | 0.045553 | 23,924,215 |
Jan 26, 2024 | 0.044191 | 0.045518 | 0.043789 | 0.045424 | 0.045424 | 27,529,465 |
Jan 25, 2024 | 0.044664 | 0.045374 | 0.044088 | 0.044104 | 0.044104 | 28,662,261 |
Jan 24, 2024 | 0.044027 | 0.045263 | 0.043826 | 0.044612 | 0.044612 | 31,921,649 |
Jan 23, 2024 | 0.045891 | 0.046119 | 0.043320 | 0.044027 | 0.044027 | 26,829,027 |
Jan 22, 2024 | 0.047318 | 0.047418 | 0.045897 | 0.045897 | 0.045897 | 22,373,422 |
Jan 21, 2024 | 0.047073 | 0.047660 | 0.046845 | 0.047281 | 0.047281 | 20,324,110 |
Jan 20, 2024 | 0.046768 | 0.047190 | 0.046629 | 0.047069 | 0.047069 | 20,095,977 |
Jan 19, 2024 | 0.047397 | 0.047476 | 0.046698 | 0.046778 | 0.046778 | 22,462,001 |
Jan 18, 2024 | 0.048516 | 0.048759 | 0.046857 | 0.047397 | 0.047397 | 24,277,544 |
Jan 17, 2024 | 0.049625 | 0.049677 | 0.048015 | 0.048520 | 0.048520 | 25,321,759 |
Jan 16, 2024 | 0.049119 | 0.049710 | 0.048964 | 0.049631 | 0.049631 | 22,667,349 |
Jan 15, 2024 | 0.049794 | 0.050020 | 0.048842 | 0.049166 | 0.049166 | 23,983,344 |
Jan 14, 2024 | 0.049974 | 0.050457 | 0.049491 | 0.049901 | 0.049901 | 23,172,777 |
Jan 13, 2024 | 0.049370 | 0.050414 | 0.049309 | 0.049938 | 0.049938 | 26,264,637 |
Jan 12, 2024 | 0.051634 | 0.052063 | 0.049298 | 0.049478 | 0.049478 | 28,526,046 |
Jan 11, 2024 | 0.049965 | 0.052896 | 0.049525 | 0.051631 | 0.051631 | 34,268,643 |
Jan 10, 2024 | 0.049099 | 0.050057 | 0.048502 | 0.050032 | 0.050032 | 26,051,371 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |