Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 0.014882 | 0.015221 | 0.014829 | 0.014958 | 0.014958 | 113 |
03 May 2024 | 0.015092 | 0.015294 | 0.013928 | 0.014882 | 0.014882 | 128 |
02 May 2024 | 0.015279 | 0.015471 | 0.014939 | 0.015092 | 0.015092 | 34 |
01 May 2024 | 0.016333 | 0.016342 | 0.014754 | 0.015279 | 0.015279 | 67 |
30 Apr 2024 | 0.017333 | 0.017560 | 0.016096 | 0.016333 | 0.016333 | 46 |
29 Apr 2024 | 0.017503 | 0.017562 | 0.017024 | 0.017333 | 0.017333 | 77 |
28 Apr 2024 | 0.020467 | 0.020741 | 0.017433 | 0.017503 | 0.017503 | 250 |
27 Apr 2024 | 0.020584 | 0.020623 | 0.020182 | 0.020467 | 0.020467 | 330 |
26 Apr 2024 | 0.019933 | 0.020893 | 0.019681 | 0.020584 | 0.020584 | 332 |
25 Apr 2024 | 0.019661 | 0.020142 | 0.019422 | 0.019933 | 0.019933 | 386 |
24 Apr 2024 | 0.021171 | 0.021468 | 0.019484 | 0.019661 | 0.019661 | 397 |
23 Apr 2024 | 0.021584 | 0.021694 | 0.021013 | 0.021171 | 0.021171 | 381 |
22 Apr 2024 | 0.020975 | 0.021706 | 0.020849 | 0.021584 | 0.021584 | 347 |
21 Apr 2024 | 0.020843 | 0.021121 | 0.020762 | 0.020975 | 0.020975 | 337 |
20 Apr 2024 | 0.020354 | 0.020981 | 0.020176 | 0.020843 | 0.020843 | 352 |
19 Apr 2024 | 0.020401 | 0.020886 | 0.019227 | 0.020354 | 0.020354 | 371 |
18 Apr 2024 | 0.019709 | 0.020562 | 0.019595 | 0.020401 | 0.020401 | 341 |
17 Apr 2024 | 0.020535 | 0.020759 | 0.019304 | 0.019709 | 0.019709 | 329 |
16 Apr 2024 | 0.020138 | 0.020704 | 0.019414 | 0.020535 | 0.020535 | 343 |
15 Apr 2024 | 0.020946 | 0.021308 | 0.019879 | 0.020138 | 0.020138 | 573 |
14 Apr 2024 | 0.016599 | 0.020977 | 0.016117 | 0.020946 | 0.020946 | 1,365 |
13 Apr 2024 | 0.020162 | 0.020364 | 0.016599 | 0.016599 | 0.016599 | 52 |
12 Apr 2024 | 0.018194 | 0.020169 | 0.017097 | 0.020162 | 0.020162 | 325 |
11 Apr 2024 | 0.018295 | 0.018451 | 0.018021 | 0.018194 | 0.018194 | 58 |
10 Apr 2024 | 0.017906 | 0.018399 | 0.017514 | 0.018295 | 0.018295 | 57 |
09 Apr 2024 | 0.018553 | 0.018586 | 0.017712 | 0.017906 | 0.017906 | 56 |
08 Apr 2024 | 0.017973 | 0.018823 | 0.017902 | 0.018553 | 0.018553 | 58 |
07 Apr 2024 | 0.017856 | 0.018193 | 0.017833 | 0.017973 | 0.017973 | 56 |
06 Apr 2024 | 0.017591 | 0.018014 | 0.017488 | 0.017856 | 0.017856 | 56 |
05 Apr 2024 | 0.017731 | 0.017787 | 0.017139 | 0.017591 | 0.017591 | 55 |
04 Apr 2024 | 0.017112 | 0.017908 | 0.016857 | 0.017731 | 0.017731 | 55 |
03 Apr 2024 | 0.016946 | 0.017305 | 0.016745 | 0.017112 | 0.017112 | 53 |
02 Apr 2024 | 0.020111 | 0.020111 | 0.016806 | 0.016946 | 0.016946 | 53 |
01 Apr 2024 | 0.018588 | 0.020156 | 0.017991 | 0.020111 | 0.020111 | 86 |
31 Mar 2024 | 0.018043 | 0.018588 | 0.018042 | 0.018588 | 0.018588 | 61 |
30 Mar 2024 | 0.021062 | 0.021132 | 0.018027 | 0.018043 | 0.018043 | 56 |
29 Mar 2024 | 0.018325 | 0.021246 | 0.018296 | 0.021062 | 0.021062 | 386 |
28 Mar 2024 | 0.018011 | 0.018523 | 0.017859 | 0.018325 | 0.018325 | 57 |
27 Mar 2024 | 0.019978 | 0.020423 | 0.017734 | 0.018011 | 0.018011 | 56 |
26 Mar 2024 | 0.018904 | 0.020220 | 0.018852 | 0.019978 | 0.019978 | 132 |
25 Mar 2024 | 0.012711 | 0.019067 | 0.012557 | 0.018904 | 0.018904 | 46 |
24 Mar 2024 | 0.012101 | 0.012769 | 0.012070 | 0.012711 | 0.012711 | 53 |
23 Mar 2024 | 0.012016 | 0.012463 | 0.011930 | 0.012101 | 0.012101 | 51 |
22 Mar 2024 | 0.013079 | 0.013293 | 0.011825 | 0.012016 | 0.012016 | 50 |
21 Mar 2024 | 0.022000 | 0.022036 | 0.013050 | 0.013079 | 0.013079 | 59 |
20 Mar 2024 | 0.014574 | 0.022043 | 0.014302 | 0.022000 | 0.022000 | 400 |
19 Mar 2024 | 0.015922 | 0.016002 | 0.014469 | 0.014574 | 0.014574 | 77 |
18 Mar 2024 | 0.016080 | 0.016185 | 0.015662 | 0.015922 | 0.015922 | 84 |
17 Mar 2024 | 0.017760 | 0.018017 | 0.015374 | 0.016080 | 0.016080 | 85 |
16 Mar 2024 | 0.018888 | 0.019038 | 0.016356 | 0.017760 | 0.017760 | 182 |
15 Mar 2024 | 0.019281 | 0.019510 | 0.017883 | 0.018888 | 0.018888 | 372 |
14 Mar 2024 | 0.019743 | 0.019920 | 0.018575 | 0.019281 | 0.019281 | 361 |
13 Mar 2024 | 0.019303 | 0.019882 | 0.019269 | 0.019743 | 0.019743 | 369 |
12 Mar 2024 | 0.019616 | 0.019751 | 0.018850 | 0.019303 | 0.019303 | 361 |
11 Mar 2024 | 0.019833 | 0.020960 | 0.019546 | 0.019616 | 0.019616 | 386 |
10 Mar 2024 | 0.019574 | 0.020027 | 0.017816 | 0.019833 | 0.019833 | 589 |
09 Mar 2024 | 0.028039 | 0.028164 | 0.018992 | 0.019574 | 0.019574 | 391 |
08 Mar 2024 | 0.014999 | 0.028450 | 0.014870 | 0.028039 | 0.028039 | 681 |
07 Mar 2024 | 0.025100 | 0.026680 | 0.014998 | 0.014999 | 0.014999 | 79 |
06 Mar 2024 | 0.024589 | 0.025994 | 0.024200 | 0.025100 | 0.025100 | 419 |
05 Mar 2024 | 0.004923 | 0.028505 | 0.004693 | 0.024589 | 0.024589 | 550 |
04 Mar 2024 | 0.004541 | 0.004926 | 0.004522 | 0.004923 | 0.004923 | 13 |
03 Mar 2024 | 0.016553 | 0.016553 | 0.004520 | 0.004541 | 0.004541 | 12 |
02 Mar 2024 | 0.014840 | 0.017096 | 0.014741 | 0.016553 | 0.016553 | 150 |
01 Mar 2024 | 0.010550 | 0.014906 | 0.007827 | 0.014840 | 0.014840 | 101 |
29 Feb 2024 | 0.004503 | 0.010886 | 0.004398 | 0.010550 | 0.010550 | 53 |
28 Feb 2024 | 0.020535 | 0.022857 | 0.004297 | 0.004503 | 0.004503 | 12 |
27 Feb 2024 | 0.019624 | 0.020694 | 0.019607 | 0.020535 | 0.020535 | 103 |
26 Feb 2024 | 0.018708 | 0.019839 | 0.018432 | 0.019624 | 0.019624 | 98 |
25 Feb 2024 | 0.018669 | 0.018766 | 0.018581 | 0.018708 | 0.018708 | 95 |
24 Feb 2024 | 0.018287 | 0.018701 | 0.018210 | 0.018669 | 0.018669 | 95 |
23 Feb 2024 | 0.018237 | 0.018449 | 0.018057 | 0.018287 | 0.018287 | - |
22 Feb 2024 | 0.019388 | 0.019388 | 0.018073 | 0.018237 | 0.018237 | 4,381 |
21 Feb 2024 | 0.019793 | 0.020207 | 0.018245 | 0.019388 | 0.019388 | 7,316 |
20 Feb 2024 | 0.023237 | 0.023879 | 0.017176 | 0.019793 | 0.019793 | 5,802 |
19 Feb 2024 | 0.023380 | 0.023579 | 0.023062 | 0.023237 | 0.023237 | 1,893 |
18 Feb 2024 | 0.022833 | 0.024004 | 0.022586 | 0.023380 | 0.023380 | 2,136 |
17 Feb 2024 | 0.022299 | 0.022858 | 0.019496 | 0.022833 | 0.022833 | 2,283 |
16 Feb 2024 | 0.021288 | 0.022651 | 0.000675 | 0.022299 | 0.022299 | 2,030 |
15 Feb 2024 | 0.021252 | 0.021642 | 0.021063 | 0.021288 | 0.021288 | 64 |
14 Feb 2024 | 0.020374 | 0.021289 | 0.020208 | 0.021252 | 0.021252 | 64 |
13 Feb 2024 | 0.020773 | 0.020873 | 0.020023 | 0.020374 | 0.020374 | 63 |
12 Feb 2024 | 0.019842 | 0.020886 | 0.019654 | 0.020773 | 0.020773 | 78 |
11 Feb 2024 | 0.019609 | 0.019903 | 0.019544 | 0.019842 | 0.019842 | 68 |
10 Feb 2024 | 0.019399 | 0.019761 | 0.019301 | 0.019609 | 0.019609 | 62 |
09 Feb 2024 | 0.018872 | 0.020026 | 0.018855 | 0.019399 | 0.019399 | 69 |
08 Feb 2024 | 0.018163 | 0.018946 | 0.018163 | 0.018872 | 0.018872 | 77 |
07 Feb 2024 | 0.017667 | 0.018174 | 0.017539 | 0.018163 | 0.018163 | 55 |
06 Feb 2024 | 0.017488 | 0.017767 | 0.017436 | 0.017667 | 0.017667 | 53 |
05 Feb 2024 | 0.017453 | 0.017831 | 0.017329 | 0.017488 | 0.017488 | 53 |
04 Feb 2024 | 0.017625 | 0.017667 | 0.017421 | 0.017453 | 0.017453 | 53 |
03 Feb 2024 | 0.017702 | 0.017764 | 0.017584 | 0.017625 | 0.017625 | 53 |
02 Feb 2024 | 0.017748 | 0.017897 | 0.017556 | 0.017702 | 0.017702 | 54 |
01 Feb 2024 | 0.017459 | 0.017750 | 0.017176 | 0.017748 | 0.017748 | 55 |
31 Jan 2024 | 0.017612 | 0.017915 | 0.017372 | 0.017459 | 0.017459 | 53 |
30 Jan 2024 | 0.018509 | 0.018733 | 0.017548 | 0.017612 | 0.017612 | 53 |
29 Jan 2024 | 0.017664 | 0.018528 | 0.016792 | 0.018509 | 0.018509 | 101 |
28 Jan 2024 | 0.017690 | 0.017970 | 0.017532 | 0.017664 | 0.017664 | 188 |
27 Jan 2024 | 0.017522 | 0.017719 | 0.017421 | 0.017690 | 0.017690 | 187 |
26 Jan 2024 | 0.016796 | 0.017640 | 0.016766 | 0.017522 | 0.017522 | 186 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |