Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 27, 2024 | 0.051242 | 0.051360 | 0.049468 | 0.050522 | 0.050522 | 11,531,395 |
Apr 26, 2024 | 0.054391 | 0.054816 | 0.051856 | 0.052971 | 0.052971 | 14,142,948 |
Apr 25, 2024 | 0.057177 | 0.059445 | 0.053789 | 0.054379 | 0.054379 | 14,458,549 |
Apr 24, 2024 | 0.055940 | 0.057251 | 0.054468 | 0.057177 | 0.057177 | 10,303,105 |
Apr 23, 2024 | 0.054672 | 0.056468 | 0.054435 | 0.055940 | 0.055940 | 12,665,438 |
Apr 22, 2024 | 0.055207 | 0.055944 | 0.053932 | 0.054672 | 0.054672 | 13,320,794 |
Apr 21, 2024 | 0.051086 | 0.055767 | 0.050523 | 0.055207 | 0.055207 | 14,044,804 |
Apr 20, 2024 | 0.049724 | 0.051977 | 0.045813 | 0.051086 | 0.051086 | 18,130,435 |
Apr 19, 2024 | 0.047979 | 0.050090 | 0.046654 | 0.049724 | 0.049724 | 9,887,241 |
Apr 18, 2024 | 0.049601 | 0.050121 | 0.046579 | 0.047979 | 0.047979 | 11,093,475 |
Apr 17, 2024 | 0.049824 | 0.050587 | 0.047315 | 0.049601 | 0.049601 | 11,754,533 |
Apr 16, 2024 | 0.053259 | 0.055368 | 0.048114 | 0.049824 | 0.049824 | 13,896,315 |
Apr 15, 2024 | 0.049869 | 0.053951 | 0.047021 | 0.053259 | 0.053259 | 19,261,286 |
Apr 14, 2024 | 0.058396 | 0.058396 | 0.043264 | 0.049869 | 0.049869 | 35,234,448 |
Apr 13, 2024 | 0.066544 | 0.071909 | 0.054031 | 0.058396 | 0.058396 | 51,965,088 |
Apr 12, 2024 | 0.066626 | 0.067525 | 0.064896 | 0.066544 | 0.066544 | 10,967,573 |
Apr 11, 2024 | 0.065593 | 0.066866 | 0.062377 | 0.066626 | 0.066626 | 12,378,409 |
Apr 10, 2024 | 0.069741 | 0.069890 | 0.065451 | 0.065593 | 0.065593 | 13,072,547 |
Apr 09, 2024 | 0.066113 | 0.071269 | 0.064594 | 0.069741 | 0.069741 | 15,070,843 |
Apr 08, 2024 | 0.064168 | 0.066352 | 0.064051 | 0.066113 | 0.066113 | 8,923,124 |
Apr 07, 2024 | 0.063304 | 0.064577 | 0.062775 | 0.064168 | 0.064168 | 5,964,196 |
Apr 06, 2024 | 0.063261 | 0.064101 | 0.059742 | 0.063304 | 0.063304 | 10,833,882 |
Apr 05, 2024 | 0.060212 | 0.064232 | 0.058610 | 0.063261 | 0.063261 | 9,702,235 |
Apr 04, 2024 | 0.060291 | 0.062195 | 0.058249 | 0.060212 | 0.060212 | 10,506,187 |
Apr 03, 2024 | 0.065753 | 0.067484 | 0.059346 | 0.060291 | 0.060291 | 42,117,507 |
Apr 02, 2024 | 0.069853 | 0.070207 | 0.063231 | 0.065753 | 0.065753 | 17,892,591 |
Apr 01, 2024 | 0.068531 | 0.070195 | 0.068005 | 0.069853 | 0.069853 | 9,472,442 |
Mar 31, 2024 | 0.070207 | 0.070301 | 0.068009 | 0.068536 | 0.068536 | 10,783,250 |
Mar 30, 2024 | 0.071213 | 0.072575 | 0.069186 | 0.070207 | 0.070207 | 14,692,113 |
Mar 29, 2024 | 0.070542 | 0.072297 | 0.068640 | 0.071213 | 0.071213 | 13,209,286 |
Mar 28, 2024 | 0.073575 | 0.074473 | 0.068903 | 0.070542 | 0.070542 | 24,162,646 |
Mar 27, 2024 | 0.070130 | 0.073573 | 0.069965 | 0.073572 | 0.073572 | 23,998,618 |
Mar 26, 2024 | 0.067000 | 0.070560 | 0.065988 | 0.070130 | 0.070130 | 16,295,679 |
Mar 25, 2024 | 0.063931 | 0.067472 | 0.063756 | 0.067000 | 0.067000 | 13,638,805 |
Mar 24, 2024 | 0.062889 | 0.065412 | 0.062086 | 0.063930 | 0.063930 | 10,437,759 |
Mar 23, 2024 | 0.065579 | 0.065878 | 0.060968 | 0.062892 | 0.062892 | 15,640,278 |
Mar 22, 2024 | 0.065267 | 0.068180 | 0.062595 | 0.065581 | 0.065581 | 50,038,825 |
Mar 21, 2024 | 0.057061 | 0.065350 | 0.054860 | 0.065267 | 0.065267 | 28,566,412 |
Mar 20, 2024 | 0.064260 | 0.064668 | 0.055506 | 0.057061 | 0.057061 | 31,637,280 |
Mar 19, 2024 | 0.068794 | 0.069837 | 0.062689 | 0.064260 | 0.064260 | 29,239,810 |
Mar 18, 2024 | 0.065649 | 0.069307 | 0.061946 | 0.068794 | 0.068794 | 24,340,600 |
Mar 17, 2024 | 0.073528 | 0.073789 | 0.064184 | 0.065649 | 0.065649 | 23,823,335 |
Mar 16, 2024 | 0.079389 | 0.082684 | 0.068293 | 0.073528 | 0.073528 | 69,301,357 |
Mar 15, 2024 | 0.081504 | 0.081532 | 0.074001 | 0.079389 | 0.079389 | 36,499,128 |
Mar 14, 2024 | 0.076888 | 0.083995 | 0.075739 | 0.081504 | 0.081504 | 106,121,361 |
Mar 13, 2024 | 0.077493 | 0.078624 | 0.071149 | 0.076888 | 0.076888 | 37,727,651 |
Mar 12, 2024 | 0.072368 | 0.080083 | 0.072349 | 0.077493 | 0.077493 | 96,861,641 |
Mar 11, 2024 | 0.072887 | 0.075233 | 0.069446 | 0.072367 | 0.072367 | 29,379,282 |
Mar 10, 2024 | 0.071475 | 0.074384 | 0.070312 | 0.072887 | 0.072887 | 24,852,095 |
Mar 09, 2024 | 0.073414 | 0.073761 | 0.068146 | 0.071475 | 0.071475 | 36,841,264 |
Mar 08, 2024 | 0.068580 | 0.075263 | 0.066258 | 0.073415 | 0.073415 | 141,859,102 |
Mar 07, 2024 | 0.061954 | 0.069279 | 0.059720 | 0.068580 | 0.068580 | 95,171,584 |
Mar 06, 2024 | 0.068643 | 0.069301 | 0.055416 | 0.061954 | 0.061954 | 56,183,265 |
Mar 05, 2024 | 0.063416 | 0.068734 | 0.062126 | 0.068570 | 0.068570 | 51,376,277 |
Mar 04, 2024 | 0.064217 | 0.064230 | 0.059045 | 0.063439 | 0.063439 | 25,570,759 |
Mar 03, 2024 | 0.064456 | 0.064456 | 0.061052 | 0.064223 | 0.064223 | 34,409,032 |
Mar 02, 2024 | 0.056651 | 0.064862 | 0.056651 | 0.064432 | 0.064432 | 167,944,125 |
Mar 01, 2024 | 0.054284 | 0.058796 | 0.053819 | 0.056655 | 0.056655 | 50,889,915 |
Feb 29, 2024 | 0.053814 | 0.056413 | 0.050976 | 0.054288 | 0.054288 | 26,136,398 |
Feb 28, 2024 | 0.052708 | 0.053852 | 0.051993 | 0.053807 | 0.053807 | 15,646,465 |
Feb 27, 2024 | 0.051942 | 0.052761 | 0.050380 | 0.052708 | 0.052708 | 11,519,657 |
Feb 26, 2024 | 0.051888 | 0.052198 | 0.051081 | 0.051936 | 0.051936 | 6,674,521 |
Feb 25, 2024 | 0.052031 | 0.052292 | 0.050513 | 0.051888 | 0.051888 | 9,527,238 |
Feb 24, 2024 | 0.050548 | 0.052575 | 0.049927 | 0.052042 | 0.052042 | 12,591,902 |
Feb 23, 2024 | 0.050100 | 0.051395 | 0.049179 | 0.050553 | 0.050553 | 8,920,978 |
Feb 22, 2024 | 0.051858 | 0.052072 | 0.048617 | 0.050099 | 0.050099 | 12,252,501 |
Feb 21, 2024 | 0.052469 | 0.052727 | 0.049753 | 0.051858 | 0.051858 | 14,959,307 |
Feb 20, 2024 | 0.051295 | 0.052691 | 0.050935 | 0.052469 | 0.052469 | 12,061,737 |
Feb 19, 2024 | 0.050732 | 0.051736 | 0.049870 | 0.051298 | 0.051298 | 8,667,270 |
Feb 18, 2024 | 0.051780 | 0.052229 | 0.049258 | 0.050729 | 0.050729 | 12,928,562 |
Feb 17, 2024 | 0.049999 | 0.052622 | 0.049921 | 0.051771 | 0.051771 | 23,549,743 |
Feb 16, 2024 | 0.049789 | 0.050571 | 0.049187 | 0.049999 | 0.049999 | 13,352,054 |
Feb 15, 2024 | 0.049189 | 0.049880 | 0.048596 | 0.049788 | 0.049788 | 8,774,175 |
Feb 14, 2024 | 0.048650 | 0.049480 | 0.047929 | 0.049188 | 0.049188 | 12,050,555 |
Feb 13, 2024 | 0.047355 | 0.048681 | 0.046622 | 0.048638 | 0.048638 | 9,369,314 |
Feb 12, 2024 | 0.047320 | 0.048074 | 0.047138 | 0.047353 | 0.047353 | 7,280,334 |
Feb 11, 2024 | 0.047934 | 0.048061 | 0.046647 | 0.047320 | 0.047320 | 7,998,822 |
Feb 10, 2024 | 0.046750 | 0.048067 | 0.046723 | 0.047932 | 0.047932 | 9,677,583 |
Feb 09, 2024 | 0.046973 | 0.047177 | 0.046560 | 0.046750 | 0.046750 | 8,076,128 |
Feb 08, 2024 | 0.046526 | 0.047007 | 0.045676 | 0.046979 | 0.046979 | 8,187,343 |
Feb 07, 2024 | 0.046425 | 0.046839 | 0.045818 | 0.046527 | 0.046527 | 6,690,069 |
Feb 06, 2024 | 0.046738 | 0.047112 | 0.045349 | 0.046425 | 0.046425 | 11,225,482 |
Feb 05, 2024 | 0.048210 | 0.048227 | 0.046628 | 0.046739 | 0.046739 | 8,085,089 |
Feb 04, 2024 | 0.048931 | 0.048964 | 0.047709 | 0.048209 | 0.048209 | 7,257,328 |
Feb 03, 2024 | 0.048048 | 0.049008 | 0.047207 | 0.048934 | 0.048934 | 9,846,234 |
Feb 02, 2024 | 0.047945 | 0.048264 | 0.046139 | 0.048044 | 0.048044 | 15,395,793 |
Feb 01, 2024 | 0.048847 | 0.050100 | 0.047400 | 0.047948 | 0.047948 | 33,564,863 |
Jan 31, 2024 | 0.050776 | 0.050778 | 0.048623 | 0.048836 | 0.048836 | 20,908,481 |
Jan 30, 2024 | 0.050239 | 0.051024 | 0.048551 | 0.050765 | 0.050765 | 25,353,243 |
Jan 29, 2024 | 0.053346 | 0.053433 | 0.049804 | 0.050238 | 0.050238 | 26,422,259 |
Jan 28, 2024 | 0.054628 | 0.054751 | 0.051965 | 0.053304 | 0.053304 | 39,125,088 |
Jan 27, 2024 | 0.052644 | 0.056258 | 0.051124 | 0.054628 | 0.054628 | 157,720,179 |
Jan 26, 2024 | 0.067591 | 0.071111 | 0.051257 | 0.052636 | 0.052636 | 213,521,698 |
Jan 25, 2024 | 0.059463 | 0.073029 | 0.059405 | 0.067592 | 0.067592 | 236,514,106 |
Jan 24, 2024 | 0.056693 | 0.059650 | 0.053596 | 0.059460 | 0.059460 | 48,321,926 |
Jan 23, 2024 | 0.060089 | 0.064061 | 0.056262 | 0.056693 | 0.056693 | 105,117,459 |
Jan 22, 2024 | 0.059880 | 0.066275 | 0.058625 | 0.060010 | 0.060010 | 174,161,036 |
Jan 21, 2024 | 0.054459 | 0.059709 | 0.050956 | 0.059709 | 0.059709 | 44,239,014 |
Jan 20, 2024 | 0.055080 | 0.065363 | 0.054354 | 0.054459 | 0.054459 | 188,925,537 |
Jan 19, 2024 | 0.054173 | 0.058755 | 0.051809 | 0.055080 | 0.055080 | 42,784,166 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |