Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.036743 | 0.036985 | 0.036743 | 0.036949 | 0.036949 | 8,763,587 |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 0.035660 | 0.036117 | 0.033443 | 0.035960 | 0.035960 | 11,742,525 |
Apr 30, 2024 | 0.037234 | 0.037603 | 0.034513 | 0.035660 | 0.035660 | 10,993,906 |
Apr 29, 2024 | 0.038143 | 0.038257 | 0.036368 | 0.037234 | 0.037234 | 17,170,731 |
Apr 28, 2024 | 0.037899 | 0.040681 | 0.037886 | 0.038143 | 0.038143 | 37,620,132 |
Apr 27, 2024 | 0.037457 | 0.038370 | 0.036127 | 0.037899 | 0.037899 | 6,928,900 |
Apr 26, 2024 | 0.038779 | 0.038868 | 0.036985 | 0.037457 | 0.037457 | 8,261,450 |
Apr 25, 2024 | 0.039689 | 0.040018 | 0.037807 | 0.038779 | 0.038779 | 10,353,837 |
Apr 24, 2024 | 0.041851 | 0.043438 | 0.039243 | 0.039680 | 0.039680 | 10,550,389 |
Apr 23, 2024 | 0.040829 | 0.041908 | 0.039767 | 0.041851 | 0.041851 | 7,541,432 |
Apr 22, 2024 | 0.039789 | 0.041153 | 0.039640 | 0.040829 | 0.040829 | 9,244,217 |
Apr 21, 2024 | 0.040137 | 0.040673 | 0.039083 | 0.039789 | 0.039789 | 9,694,548 |
Apr 20, 2024 | 0.037141 | 0.040544 | 0.036732 | 0.040137 | 0.040137 | 10,211,061 |
Apr 19, 2024 | 0.036107 | 0.037807 | 0.033191 | 0.037141 | 0.037141 | 13,181,457 |
Apr 18, 2024 | 0.034839 | 0.036416 | 0.033915 | 0.036107 | 0.036107 | 7,179,729 |
Apr 17, 2024 | 0.035892 | 0.036263 | 0.033709 | 0.034839 | 0.034839 | 8,055,257 |
Apr 16, 2024 | 0.036138 | 0.036644 | 0.034227 | 0.035892 | 0.035892 | 8,505,759 |
Apr 15, 2024 | 0.038708 | 0.040251 | 0.034884 | 0.036138 | 0.036138 | 10,079,113 |
Apr 14, 2024 | 0.036199 | 0.039204 | 0.034131 | 0.038708 | 0.038708 | 13,998,607 |
Apr 13, 2024 | 0.042388 | 0.042388 | 0.031407 | 0.036199 | 0.036199 | 25,575,762 |
Apr 12, 2024 | 0.048613 | 0.052464 | 0.039206 | 0.042388 | 0.042388 | 37,720,095 |
Apr 11, 2024 | 0.048672 | 0.049350 | 0.047322 | 0.048613 | 0.048613 | 8,012,254 |
Apr 10, 2024 | 0.048324 | 0.048859 | 0.045999 | 0.048672 | 0.048672 | 9,042,761 |
Apr 09, 2024 | 0.051390 | 0.051503 | 0.048224 | 0.048324 | 0.048324 | 9,630,968 |
Apr 08, 2024 | 0.048597 | 0.052435 | 0.047486 | 0.051390 | 0.051390 | 11,105,223 |
Apr 07, 2024 | 0.047216 | 0.048809 | 0.047129 | 0.048597 | 0.048597 | 6,558,926 |
Apr 06, 2024 | 0.046583 | 0.047516 | 0.046190 | 0.047216 | 0.047216 | 4,388,504 |
Apr 05, 2024 | 0.046707 | 0.047161 | 0.044053 | 0.046583 | 0.046583 | 7,972,245 |
Apr 04, 2024 | 0.044520 | 0.047490 | 0.043374 | 0.046707 | 0.046707 | 7,163,366 |
Apr 03, 2024 | 0.044447 | 0.045964 | 0.042930 | 0.044520 | 0.044520 | 7,768,234 |
Apr 02, 2024 | 0.048441 | 0.049707 | 0.043714 | 0.044447 | 0.044447 | 31,049,232 |
Apr 01, 2024 | 0.051657 | 0.051933 | 0.046553 | 0.048441 | 0.048441 | 13,181,682 |
Mar 31, 2024 | 0.050728 | 0.051960 | 0.050339 | 0.051657 | 0.051657 | 7,004,980 |
Mar 30, 2024 | 0.051969 | 0.052038 | 0.050342 | 0.050731 | 0.050731 | 7,981,976 |
Mar 29, 2024 | 0.052604 | 0.053586 | 0.051076 | 0.051969 | 0.051969 | 10,875,394 |
Mar 28, 2024 | 0.051924 | 0.053147 | 0.050557 | 0.052604 | 0.052604 | 9,757,516 |
Mar 27, 2024 | 0.054170 | 0.054810 | 0.050749 | 0.051924 | 0.051924 | 17,785,313 |
Mar 26, 2024 | 0.051621 | 0.054168 | 0.051504 | 0.054168 | 0.054168 | 17,669,116 |
Mar 25, 2024 | 0.049221 | 0.051930 | 0.048517 | 0.051621 | 0.051621 | 11,994,729 |
Mar 24, 2024 | 0.046920 | 0.049576 | 0.046792 | 0.049221 | 0.049221 | 10,019,560 |
Mar 23, 2024 | 0.046156 | 0.048007 | 0.045566 | 0.046919 | 0.046919 | 7,660,459 |
Mar 22, 2024 | 0.048476 | 0.048703 | 0.044887 | 0.046157 | 0.046157 | 11,478,682 |
Mar 21, 2024 | 0.048439 | 0.050604 | 0.046481 | 0.048478 | 0.048478 | 36,988,668 |
Mar 20, 2024 | 0.042032 | 0.048504 | 0.040405 | 0.048439 | 0.048439 | 21,201,294 |
Mar 19, 2024 | 0.047475 | 0.047774 | 0.040884 | 0.042032 | 0.042032 | 23,304,689 |
Mar 18, 2024 | 0.050784 | 0.051554 | 0.046324 | 0.047475 | 0.047475 | 21,602,232 |
Mar 17, 2024 | 0.048523 | 0.051176 | 0.045786 | 0.050784 | 0.050784 | 17,968,356 |
Mar 16, 2024 | 0.054346 | 0.054539 | 0.047440 | 0.048523 | 0.048523 | 17,608,437 |
Mar 15, 2024 | 0.058645 | 0.061066 | 0.050419 | 0.054346 | 0.054346 | 51,222,408 |
Mar 14, 2024 | 0.060527 | 0.060547 | 0.054666 | 0.058645 | 0.058645 | 26,962,355 |
Mar 13, 2024 | 0.056982 | 0.062245 | 0.056138 | 0.060527 | 0.060527 | 78,808,355 |
Mar 12, 2024 | 0.057498 | 0.058339 | 0.052701 | 0.056982 | 0.056982 | 27,959,974 |
Mar 11, 2024 | 0.053681 | 0.059408 | 0.053666 | 0.057498 | 0.057498 | 71,869,146 |
Mar 10, 2024 | 0.053881 | 0.055615 | 0.051337 | 0.053680 | 0.053680 | 21,792,844 |
Mar 09, 2024 | 0.052841 | 0.054988 | 0.051977 | 0.053881 | 0.053881 | 18,371,536 |
Mar 08, 2024 | 0.054569 | 0.054828 | 0.050609 | 0.052841 | 0.052841 | 27,236,361 |
Mar 07, 2024 | 0.050751 | 0.055710 | 0.049042 | 0.054570 | 0.054570 | 105,445,423 |
Mar 06, 2024 | 0.045586 | 0.051240 | 0.043965 | 0.050751 | 0.050751 | 70,429,492 |
Mar 05, 2024 | 0.050561 | 0.051046 | 0.040765 | 0.045586 | 0.045586 | 41,339,950 |
Mar 04, 2024 | 0.046796 | 0.050623 | 0.045815 | 0.050508 | 0.050508 | 37,842,816 |
Mar 03, 2024 | 0.047293 | 0.047303 | 0.043474 | 0.046813 | 0.046813 | 18,869,348 |
Mar 02, 2024 | 0.047469 | 0.047469 | 0.044962 | 0.047298 | 0.047298 | 25,340,819 |
Mar 01, 2024 | 0.041752 | 0.047799 | 0.041752 | 0.047451 | 0.047451 | 123,683,857 |
Feb 29, 2024 | 0.039979 | 0.043362 | 0.039629 | 0.041754 | 0.041754 | 37,505,815 |
Feb 28, 2024 | 0.039769 | 0.041565 | 0.037564 | 0.039982 | 0.039982 | 19,249,036 |
Feb 27, 2024 | 0.039038 | 0.039804 | 0.038454 | 0.039764 | 0.039764 | 11,562,815 |
Feb 26, 2024 | 0.038445 | 0.039062 | 0.037241 | 0.039038 | 0.039038 | 8,531,948 |
Feb 25, 2024 | 0.038474 | 0.038704 | 0.037875 | 0.038439 | 0.038439 | 4,940,064 |
Feb 24, 2024 | 0.038580 | 0.038774 | 0.037455 | 0.038474 | 0.038474 | 7,064,278 |
Feb 23, 2024 | 0.037490 | 0.038938 | 0.037037 | 0.038589 | 0.038589 | 9,336,671 |
Feb 22, 2024 | 0.037124 | 0.038115 | 0.036462 | 0.037494 | 0.037494 | 6,616,488 |
Feb 21, 2024 | 0.038345 | 0.038511 | 0.035980 | 0.037123 | 0.037123 | 9,079,074 |
Feb 20, 2024 | 0.038867 | 0.039056 | 0.036789 | 0.038345 | 0.038345 | 11,061,402 |
Feb 19, 2024 | 0.038057 | 0.039034 | 0.037791 | 0.038867 | 0.038867 | 8,934,818 |
Feb 18, 2024 | 0.037610 | 0.038371 | 0.036971 | 0.038060 | 0.038060 | 6,430,556 |
Feb 17, 2024 | 0.038387 | 0.038720 | 0.036518 | 0.037608 | 0.037608 | 9,584,586 |
Feb 16, 2024 | 0.037130 | 0.039026 | 0.037025 | 0.038380 | 0.038380 | 17,458,596 |
Feb 15, 2024 | 0.036775 | 0.037480 | 0.036315 | 0.037130 | 0.037130 | 9,915,346 |
Feb 14, 2024 | 0.036259 | 0.036809 | 0.035817 | 0.036775 | 0.036775 | 6,480,772 |
Feb 13, 2024 | 0.036155 | 0.036769 | 0.035304 | 0.036258 | 0.036258 | 8,882,765 |
Feb 12, 2024 | 0.035186 | 0.036188 | 0.034628 | 0.036146 | 0.036146 | 6,962,880 |
Feb 11, 2024 | 0.035081 | 0.035641 | 0.034947 | 0.035185 | 0.035185 | 5,409,566 |
Feb 10, 2024 | 0.035537 | 0.035631 | 0.034583 | 0.035082 | 0.035082 | 5,930,105 |
Feb 09, 2024 | 0.034731 | 0.035636 | 0.034711 | 0.035536 | 0.035536 | 7,174,692 |
Feb 08, 2024 | 0.034890 | 0.035041 | 0.034613 | 0.034731 | 0.034731 | 5,999,961 |
Feb 07, 2024 | 0.034488 | 0.034914 | 0.033862 | 0.034894 | 0.034894 | 6,081,285 |
Feb 06, 2024 | 0.034278 | 0.034719 | 0.033884 | 0.034489 | 0.034489 | 4,959,188 |
Feb 05, 2024 | 0.034696 | 0.034873 | 0.033631 | 0.034278 | 0.034278 | 8,288,281 |
Feb 04, 2024 | 0.035776 | 0.035789 | 0.034614 | 0.034697 | 0.034697 | 6,001,941 |
Feb 03, 2024 | 0.036311 | 0.036336 | 0.035404 | 0.035776 | 0.035776 | 5,385,573 |
Feb 02, 2024 | 0.035896 | 0.036368 | 0.035158 | 0.036313 | 0.036313 | 7,306,767 |
Feb 01, 2024 | 0.035694 | 0.036053 | 0.034356 | 0.035894 | 0.035894 | 11,502,231 |
Jan 31, 2024 | 0.036448 | 0.037304 | 0.035279 | 0.035696 | 0.035696 | 24,988,191 |
Jan 30, 2024 | 0.037859 | 0.037860 | 0.036282 | 0.036440 | 0.036440 | 15,601,190 |
Jan 29, 2024 | 0.037335 | 0.038035 | 0.036135 | 0.037850 | 0.037850 | 18,903,473 |
Jan 28, 2024 | 0.039629 | 0.039693 | 0.037024 | 0.037335 | 0.037335 | 19,635,970 |
Jan 27, 2024 | 0.040590 | 0.040682 | 0.038603 | 0.039597 | 0.039597 | 29,064,434 |
Jan 26, 2024 | 0.039052 | 0.041814 | 0.037939 | 0.040590 | 0.040590 | 117,190,013 |
Jan 25, 2024 | 0.049971 | 0.052563 | 0.038037 | 0.039046 | 0.039046 | 158,394,186 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |