Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 0.023636 | 0.023708 | 0.023423 | 0.023528 | 0.023528 | 15,389,328 |
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | 0.024823 | 0.025469 | 0.024082 | 0.024105 | 0.024105 | 17,498,837 |
May 05, 2024 | 0.024545 | 0.025004 | 0.024136 | 0.024823 | 0.024823 | 14,320,805 |
May 04, 2024 | 0.024588 | 0.024832 | 0.024273 | 0.024545 | 0.024545 | 14,675,336 |
May 03, 2024 | 0.023455 | 0.024700 | 0.023247 | 0.024588 | 0.024588 | 16,949,138 |
May 02, 2024 | 0.023057 | 0.023733 | 0.022316 | 0.023455 | 0.023455 | 15,502,335 |
May 01, 2024 | 0.022814 | 0.023397 | 0.021113 | 0.023057 | 0.023057 | 26,703,998 |
Apr 30, 2024 | 0.024230 | 0.024549 | 0.022027 | 0.022814 | 0.022814 | 23,289,589 |
Apr 29, 2024 | 0.024530 | 0.024832 | 0.023740 | 0.024229 | 0.024229 | 20,469,481 |
Apr 28, 2024 | 0.025134 | 0.025571 | 0.024448 | 0.024530 | 0.024530 | 14,811,346 |
Apr 27, 2024 | 0.024978 | 0.025393 | 0.024154 | 0.025134 | 0.025134 | 15,701,174 |
Apr 26, 2024 | 0.025792 | 0.025858 | 0.024834 | 0.024978 | 0.024978 | 17,353,801 |
Apr 25, 2024 | 0.025600 | 0.026262 | 0.024901 | 0.025792 | 0.025792 | 21,414,110 |
Apr 24, 2024 | 0.027235 | 0.028348 | 0.025278 | 0.025600 | 0.025600 | 46,535,518 |
Apr 23, 2024 | 0.026645 | 0.027285 | 0.026160 | 0.027235 | 0.027235 | 21,853,523 |
Apr 22, 2024 | 0.025855 | 0.026900 | 0.025833 | 0.026645 | 0.026645 | 19,005,087 |
Apr 21, 2024 | 0.026394 | 0.026657 | 0.025435 | 0.025855 | 0.025855 | 18,771,090 |
Apr 20, 2024 | 0.024816 | 0.026621 | 0.024490 | 0.026394 | 0.026394 | 21,163,690 |
Apr 19, 2024 | 0.024323 | 0.025368 | 0.022524 | 0.024816 | 0.024816 | 30,287,656 |
Apr 18, 2024 | 0.023384 | 0.024508 | 0.022715 | 0.024323 | 0.024323 | 23,747,036 |
Apr 17, 2024 | 0.024234 | 0.024573 | 0.022658 | 0.023384 | 0.023384 | 26,661,859 |
Apr 16, 2024 | 0.024263 | 0.024750 | 0.023146 | 0.024234 | 0.024234 | 32,577,843 |
Apr 15, 2024 | 0.025147 | 0.026391 | 0.023368 | 0.024263 | 0.024263 | 41,296,090 |
Apr 14, 2024 | 0.023597 | 0.025407 | 0.022332 | 0.025147 | 0.025147 | 54,915,820 |
Apr 13, 2024 | 0.027956 | 0.028160 | 0.020576 | 0.023597 | 0.023597 | 81,461,301 |
Apr 12, 2024 | 0.033671 | 0.034557 | 0.026704 | 0.027956 | 0.027956 | 78,133,742 |
Apr 11, 2024 | 0.032969 | 0.034113 | 0.032746 | 0.033671 | 0.033671 | 36,368,410 |
Apr 10, 2024 | 0.033003 | 0.033520 | 0.031635 | 0.032969 | 0.032969 | 33,364,525 |
Apr 09, 2024 | 0.035309 | 0.035479 | 0.032901 | 0.033003 | 0.033003 | 33,955,837 |
Apr 08, 2024 | 0.033491 | 0.035366 | 0.032570 | 0.035309 | 0.035309 | 38,755,416 |
Apr 07, 2024 | 0.033031 | 0.033867 | 0.032877 | 0.033491 | 0.033491 | 21,426,639 |
Apr 06, 2024 | 0.032288 | 0.033297 | 0.032063 | 0.033031 | 0.033031 | 17,340,229 |
Apr 05, 2024 | 0.032944 | 0.032998 | 0.031247 | 0.032287 | 0.032287 | 28,489,491 |
Apr 04, 2024 | 0.031900 | 0.033792 | 0.031249 | 0.032944 | 0.032944 | 35,625,105 |
Apr 03, 2024 | 0.032508 | 0.033413 | 0.031263 | 0.031900 | 0.031900 | 43,133,162 |
Apr 02, 2024 | 0.035891 | 0.035893 | 0.032025 | 0.032508 | 0.032508 | 62,594,708 |
Apr 01, 2024 | 0.038942 | 0.038949 | 0.034929 | 0.035891 | 0.035891 | 74,329,546 |
Mar 31, 2024 | 0.037096 | 0.040432 | 0.036722 | 0.038942 | 0.038942 | 165,086,070 |
Mar 30, 2024 | 0.036841 | 0.038233 | 0.036345 | 0.037096 | 0.037096 | 51,325,463 |
Mar 29, 2024 | 0.037310 | 0.037414 | 0.035953 | 0.036841 | 0.036841 | 46,217,871 |
Mar 28, 2024 | 0.035477 | 0.038169 | 0.034588 | 0.037310 | 0.037310 | 78,054,230 |
Mar 27, 2024 | 0.037294 | 0.037790 | 0.034857 | 0.035477 | 0.035477 | 49,831,265 |
Mar 26, 2024 | 0.035947 | 0.038349 | 0.035936 | 0.037294 | 0.037294 | 76,524,799 |
Mar 25, 2024 | 0.033921 | 0.036341 | 0.033421 | 0.035947 | 0.035947 | 49,543,580 |
Mar 24, 2024 | 0.032858 | 0.034035 | 0.032246 | 0.033921 | 0.033921 | 29,899,026 |
Mar 23, 2024 | 0.032734 | 0.033956 | 0.032338 | 0.032858 | 0.032858 | 24,291,975 |
Mar 22, 2024 | 0.033636 | 0.034902 | 0.031881 | 0.032734 | 0.032734 | 43,068,275 |
Mar 21, 2024 | 0.034079 | 0.034661 | 0.032788 | 0.033636 | 0.033636 | 45,429,445 |
Mar 20, 2024 | 0.030789 | 0.034097 | 0.029517 | 0.034079 | 0.034079 | 61,722,822 |
Mar 19, 2024 | 0.031808 | 0.032979 | 0.027731 | 0.030786 | 0.030786 | 89,209,986 |
Mar 18, 2024 | 0.033954 | 0.034318 | 0.031070 | 0.031808 | 0.031808 | 41,703,874 |
Mar 17, 2024 | 0.032928 | 0.034398 | 0.030681 | 0.033954 | 0.033954 | 60,577,711 |
Mar 16, 2024 | 0.036805 | 0.037443 | 0.032157 | 0.032928 | 0.032928 | 64,171,450 |
Mar 15, 2024 | 0.039413 | 0.040838 | 0.033856 | 0.036805 | 0.036805 | 137,868,368 |
Mar 14, 2024 | 0.040472 | 0.041297 | 0.037076 | 0.039413 | 0.039413 | 130,491,134 |
Mar 13, 2024 | 0.037584 | 0.044541 | 0.037153 | 0.040472 | 0.040472 | 310,397,712 |
Mar 12, 2024 | 0.037800 | 0.038136 | 0.034733 | 0.037584 | 0.037584 | 81,257,900 |
Mar 11, 2024 | 0.036035 | 0.038108 | 0.034386 | 0.037800 | 0.037800 | 86,193,714 |
Mar 10, 2024 | 0.035160 | 0.037904 | 0.034581 | 0.036035 | 0.036035 | 106,189,281 |
Mar 09, 2024 | 0.034974 | 0.035908 | 0.034656 | 0.035160 | 0.035160 | 54,513,631 |
Mar 08, 2024 | 0.035432 | 0.035632 | 0.032891 | 0.034974 | 0.034974 | 72,355,605 |
Mar 07, 2024 | 0.036954 | 0.036966 | 0.033840 | 0.035432 | 0.035432 | 107,466,358 |
Mar 06, 2024 | 0.030281 | 0.039791 | 0.030217 | 0.036954 | 0.036954 | 404,539,054 |
Mar 05, 2024 | 0.032243 | 0.036465 | 0.027643 | 0.030281 | 0.030281 | 200,341,944 |
Mar 04, 2024 | 0.030238 | 0.033447 | 0.029978 | 0.032242 | 0.032242 | 105,724,419 |
Mar 03, 2024 | 0.031376 | 0.031440 | 0.028823 | 0.030236 | 0.030236 | 54,315,857 |
Mar 02, 2024 | 0.029120 | 0.031516 | 0.029102 | 0.031380 | 0.031380 | 69,095,176 |
Mar 01, 2024 | 0.027743 | 0.029196 | 0.027743 | 0.029119 | 0.029119 | 39,110,161 |
Feb 29, 2024 | 0.027430 | 0.029263 | 0.026890 | 0.027740 | 0.027740 | 65,030,469 |
Feb 28, 2024 | 0.026191 | 0.028966 | 0.025983 | 0.027433 | 0.027433 | 128,607,271 |
Feb 27, 2024 | 0.025947 | 0.027285 | 0.025610 | 0.026186 | 0.026186 | 70,357,120 |
Feb 26, 2024 | 0.025575 | 0.026530 | 0.024376 | 0.025947 | 0.025947 | 80,132,438 |
Feb 25, 2024 | 0.024037 | 0.026101 | 0.023492 | 0.025575 | 0.025575 | 41,795,026 |
Feb 24, 2024 | 0.023052 | 0.024361 | 0.022620 | 0.024036 | 0.024036 | 23,232,739 |
Feb 23, 2024 | 0.023368 | 0.023533 | 0.022485 | 0.023055 | 0.023055 | 19,224,895 |
Feb 22, 2024 | 0.022884 | 0.023671 | 0.022444 | 0.023368 | 0.023368 | 21,675,166 |
Feb 21, 2024 | 0.023497 | 0.024268 | 0.022126 | 0.022883 | 0.022883 | 37,262,803 |
Feb 20, 2024 | 0.024282 | 0.024506 | 0.022723 | 0.023497 | 0.023497 | 39,173,100 |
Feb 19, 2024 | 0.023655 | 0.024480 | 0.023380 | 0.024282 | 0.024282 | 29,899,034 |
Feb 18, 2024 | 0.022863 | 0.023854 | 0.022621 | 0.023643 | 0.023643 | 22,383,124 |
Feb 17, 2024 | 0.023174 | 0.023253 | 0.022057 | 0.022865 | 0.022865 | 16,920,849 |
Feb 16, 2024 | 0.022810 | 0.023538 | 0.022544 | 0.023174 | 0.023174 | 26,716,216 |
Feb 15, 2024 | 0.021914 | 0.023212 | 0.021815 | 0.022807 | 0.022807 | 38,778,071 |
Feb 14, 2024 | 0.021253 | 0.022061 | 0.021055 | 0.021915 | 0.021915 | 17,681,362 |
Feb 13, 2024 | 0.021554 | 0.021645 | 0.020797 | 0.021253 | 0.021253 | 17,685,431 |
Feb 12, 2024 | 0.021015 | 0.021644 | 0.020663 | 0.021553 | 0.021553 | 15,264,525 |
Feb 11, 2024 | 0.021000 | 0.021503 | 0.020902 | 0.021009 | 0.021009 | 12,442,635 |
Feb 10, 2024 | 0.021188 | 0.021327 | 0.020695 | 0.020999 | 0.020999 | 12,099,193 |
Feb 09, 2024 | 0.020400 | 0.021288 | 0.020386 | 0.021188 | 0.021188 | 15,716,455 |
Feb 08, 2024 | 0.020303 | 0.020604 | 0.020192 | 0.020400 | 0.020400 | 12,668,959 |
Feb 07, 2024 | 0.019740 | 0.020391 | 0.019716 | 0.020303 | 0.020303 | 11,935,182 |
Feb 06, 2024 | 0.019814 | 0.019906 | 0.019640 | 0.019739 | 0.019739 | 10,254,826 |
Feb 05, 2024 | 0.019758 | 0.020087 | 0.019470 | 0.019814 | 0.019814 | 10,072,397 |
Feb 04, 2024 | 0.020208 | 0.020210 | 0.019729 | 0.019759 | 0.019759 | 8,755,598 |
Feb 03, 2024 | 0.020339 | 0.020440 | 0.019956 | 0.020208 | 0.020208 | 9,607,632 |
Feb 02, 2024 | 0.020248 | 0.020421 | 0.019890 | 0.020338 | 0.020338 | 11,173,237 |
Feb 01, 2024 | 0.019910 | 0.020248 | 0.019584 | 0.020248 | 0.020248 | 13,965,721 |
Jan 31, 2024 | 0.020445 | 0.020569 | 0.019716 | 0.019912 | 0.019912 | 13,777,351 |
Jan 30, 2024 | 0.020831 | 0.020972 | 0.020369 | 0.020445 | 0.020445 | 13,637,849 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |