Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Apr 2024 | 0.038474 | 0.038486 | 0.038379 | 0.038486 | 0.038486 | 1,866,832 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 0.037177 | 0.038335 | 0.036432 | 0.037731 | 0.037731 | 1,878,914 |
17 Apr 2024 | 0.037536 | 0.038579 | 0.036233 | 0.037177 | 0.037177 | 1,778,811 |
16 Apr 2024 | 0.037958 | 0.038660 | 0.036612 | 0.037536 | 0.037536 | 1,883,448 |
15 Apr 2024 | 0.037147 | 0.039502 | 0.037118 | 0.037958 | 0.037958 | 1,943,771 |
14 Apr 2024 | 0.037231 | 0.038379 | 0.036320 | 0.037147 | 0.037147 | 1,874,531 |
13 Apr 2024 | 0.037325 | 0.039654 | 0.036028 | 0.037231 | 0.037231 | 1,844,342 |
12 Apr 2024 | 0.039495 | 0.039830 | 0.036447 | 0.037325 | 0.037325 | 1,903,315 |
11 Apr 2024 | 0.039923 | 0.039968 | 0.039342 | 0.039495 | 0.039495 | 1,950,689 |
10 Apr 2024 | 0.039898 | 0.039986 | 0.038955 | 0.039923 | 0.039923 | 2,018,915 |
09 Apr 2024 | 0.040175 | 0.040204 | 0.039383 | 0.039898 | 0.039898 | 2,004,589 |
08 Apr 2024 | 0.041296 | 0.041766 | 0.040011 | 0.040175 | 0.040175 | 2,242,699 |
07 Apr 2024 | 0.041883 | 0.042179 | 0.040834 | 0.041296 | 0.041296 | 2,361,418 |
06 Apr 2024 | 0.041759 | 0.042133 | 0.041203 | 0.041883 | 0.041883 | 2,522,036 |
05 Apr 2024 | 0.041439 | 0.042517 | 0.041175 | 0.041759 | 0.041759 | 2,382,117 |
04 Apr 2024 | 0.041256 | 0.042580 | 0.040831 | 0.041439 | 0.041439 | 2,173,575 |
03 Apr 2024 | 0.040995 | 0.041532 | 0.040805 | 0.041256 | 0.041256 | 2,184,406 |
02 Apr 2024 | 0.040453 | 0.041829 | 0.039439 | 0.040995 | 0.040995 | 2,000,743 |
01 Apr 2024 | 0.044094 | 0.044105 | 0.040117 | 0.040453 | 0.040453 | 2,077,248 |
31 Mar 2024 | 0.043960 | 0.044475 | 0.043450 | 0.044094 | 0.044094 | 2,105,727 |
30 Mar 2024 | 0.043982 | 0.044418 | 0.043341 | 0.043960 | 0.043960 | 2,127,983 |
29 Mar 2024 | 0.043951 | 0.044531 | 0.043716 | 0.043982 | 0.043982 | 2,228,365 |
28 Mar 2024 | 0.043389 | 0.044820 | 0.042503 | 0.043951 | 0.043951 | 2,482,117 |
27 Mar 2024 | 0.042352 | 0.043449 | 0.041767 | 0.043389 | 0.043389 | 2,158,475 |
26 Mar 2024 | 0.042700 | 0.043396 | 0.041559 | 0.042352 | 0.042352 | 2,142,034 |
25 Mar 2024 | 0.042587 | 0.043085 | 0.041723 | 0.042700 | 0.042700 | 2,054,500 |
24 Mar 2024 | 0.042030 | 0.042671 | 0.041570 | 0.042587 | 0.042587 | 2,102,270 |
23 Mar 2024 | 0.041969 | 0.042611 | 0.041191 | 0.042030 | 0.042030 | 2,003,156 |
22 Mar 2024 | 0.041842 | 0.042321 | 0.040996 | 0.041969 | 0.041969 | 1,987,448 |
21 Mar 2024 | 0.042574 | 0.042626 | 0.040921 | 0.041842 | 0.041842 | 1,916,032 |
20 Mar 2024 | 0.041486 | 0.042740 | 0.041290 | 0.042574 | 0.042574 | 1,845,923 |
19 Mar 2024 | 0.043208 | 0.043382 | 0.041250 | 0.041486 | 0.041486 | 1,998,245 |
18 Mar 2024 | 0.043262 | 0.043806 | 0.042012 | 0.043208 | 0.043208 | 2,065,790 |
17 Mar 2024 | 0.044490 | 0.045115 | 0.042187 | 0.043262 | 0.043262 | 2,055,233 |
16 Mar 2024 | 0.046734 | 0.048593 | 0.043578 | 0.044490 | 0.044490 | 1,961,441 |
15 Mar 2024 | 0.046375 | 0.048980 | 0.045150 | 0.046734 | 0.046734 | 1,997,887 |
14 Mar 2024 | 0.048432 | 0.048651 | 0.045517 | 0.046375 | 0.046375 | 2,022,370 |
13 Mar 2024 | 0.047311 | 0.048664 | 0.043566 | 0.048432 | 0.048432 | 2,316,100 |
12 Mar 2024 | 0.044111 | 0.048562 | 0.043762 | 0.047311 | 0.047311 | 2,129,314 |
11 Mar 2024 | 0.041241 | 0.044221 | 0.040773 | 0.044111 | 0.044111 | 2,183,925 |
10 Mar 2024 | 0.041643 | 0.041822 | 0.041063 | 0.041243 | 0.041243 | 1,977,519 |
09 Mar 2024 | 0.041885 | 0.042024 | 0.041274 | 0.041643 | 0.041643 | 1,737,619 |
08 Mar 2024 | 0.041679 | 0.042388 | 0.041228 | 0.041885 | 0.041885 | 1,837,474 |
07 Mar 2024 | 0.041139 | 0.042223 | 0.040815 | 0.041681 | 0.041681 | 1,944,566 |
06 Mar 2024 | 0.040527 | 0.041572 | 0.040173 | 0.041139 | 0.041139 | 1,903,794 |
05 Mar 2024 | 0.040373 | 0.041438 | 0.039381 | 0.040551 | 0.040551 | 1,911,259 |
04 Mar 2024 | 0.041300 | 0.041300 | 0.039967 | 0.040409 | 0.040409 | 2,687,618 |
03 Mar 2024 | 0.040837 | 0.041814 | 0.040473 | 0.041296 | 0.041296 | 3,105,706 |
02 Mar 2024 | 0.040866 | 0.040963 | 0.039714 | 0.040855 | 0.040855 | 3,159,810 |
01 Mar 2024 | 0.041516 | 0.041820 | 0.040156 | 0.040900 | 0.040900 | 3,129,934 |
29 Feb 2024 | 0.042422 | 0.042753 | 0.041452 | 0.041560 | 0.041560 | 2,872,898 |
28 Feb 2024 | 0.042324 | 0.043239 | 0.041772 | 0.042431 | 0.042431 | 2,595,923 |
27 Feb 2024 | 0.042945 | 0.043451 | 0.042016 | 0.042330 | 0.042330 | 2,490,840 |
26 Feb 2024 | 0.042326 | 0.044238 | 0.042016 | 0.042945 | 0.042945 | 2,715,973 |
25 Feb 2024 | 0.042361 | 0.042784 | 0.041089 | 0.042325 | 0.042325 | 2,719,794 |
24 Feb 2024 | 0.041129 | 0.042534 | 0.040798 | 0.042361 | 0.042361 | 2,660,147 |
23 Feb 2024 | 0.041388 | 0.042044 | 0.040134 | 0.041108 | 0.041108 | 3,037,366 |
22 Feb 2024 | 0.042268 | 0.042435 | 0.040300 | 0.041384 | 0.041384 | 2,302,556 |
21 Feb 2024 | 0.041352 | 0.042446 | 0.041099 | 0.042273 | 0.042273 | 2,085,540 |
20 Feb 2024 | 0.040474 | 0.042283 | 0.040452 | 0.041352 | 0.041352 | 2,161,899 |
19 Feb 2024 | 0.042178 | 0.042283 | 0.040338 | 0.040474 | 0.040474 | 2,209,887 |
18 Feb 2024 | 0.041681 | 0.042337 | 0.041364 | 0.042159 | 0.042159 | 2,374,268 |
17 Feb 2024 | 0.042312 | 0.042594 | 0.041518 | 0.041671 | 0.041671 | 2,263,899 |
16 Feb 2024 | 0.042694 | 0.043180 | 0.042135 | 0.042321 | 0.042321 | 2,158,356 |
15 Feb 2024 | 0.042180 | 0.043800 | 0.041958 | 0.042789 | 0.042789 | 2,010,332 |
14 Feb 2024 | 0.042514 | 0.043396 | 0.042114 | 0.042197 | 0.042197 | 1,753,625 |
13 Feb 2024 | 0.042514 | 0.043175 | 0.042310 | 0.042505 | 0.042505 | 2,352,223 |
12 Feb 2024 | 0.042364 | 0.042814 | 0.042070 | 0.042537 | 0.042537 | 2,554,141 |
11 Feb 2024 | 0.042635 | 0.042691 | 0.042229 | 0.042370 | 0.042370 | 2,171,741 |
10 Feb 2024 | 0.043195 | 0.043286 | 0.041891 | 0.042636 | 0.042636 | 2,232,095 |
09 Feb 2024 | 0.043104 | 0.043555 | 0.042497 | 0.043193 | 0.043193 | 2,327,423 |
08 Feb 2024 | 0.044177 | 0.044254 | 0.042904 | 0.043096 | 0.043096 | 2,465,153 |
07 Feb 2024 | 0.043319 | 0.044253 | 0.041988 | 0.044177 | 0.044177 | 2,497,935 |
06 Feb 2024 | 0.042707 | 0.043391 | 0.042533 | 0.043320 | 0.043320 | 2,363,674 |
05 Feb 2024 | 0.042994 | 0.043350 | 0.042445 | 0.042704 | 0.042704 | 1,965,083 |
04 Feb 2024 | 0.043094 | 0.043213 | 0.042959 | 0.042992 | 0.042992 | 2,140,324 |
03 Feb 2024 | 0.043595 | 0.043665 | 0.043056 | 0.043093 | 0.043093 | 2,507,747 |
02 Feb 2024 | 0.043598 | 0.043682 | 0.043448 | 0.043595 | 0.043595 | 2,349,550 |
01 Feb 2024 | 0.043521 | 0.043691 | 0.043298 | 0.043576 | 0.043576 | 2,396,676 |
31 Jan 2024 | 0.044087 | 0.044799 | 0.043311 | 0.043521 | 0.043521 | 2,472,369 |
30 Jan 2024 | 0.044198 | 0.044560 | 0.043680 | 0.044077 | 0.044077 | 2,519,895 |
29 Jan 2024 | 0.043550 | 0.044587 | 0.043450 | 0.044198 | 0.044198 | 2,465,308 |
28 Jan 2024 | 0.043692 | 0.044172 | 0.043376 | 0.043565 | 0.043565 | 2,420,838 |
27 Jan 2024 | 0.044191 | 0.044566 | 0.043479 | 0.043694 | 0.043694 | 2,515,191 |
26 Jan 2024 | 0.044420 | 0.044704 | 0.043742 | 0.044191 | 0.044191 | 2,602,181 |
25 Jan 2024 | 0.043881 | 0.044581 | 0.043506 | 0.044432 | 0.044432 | 2,577,583 |
24 Jan 2024 | 0.043218 | 0.043951 | 0.042950 | 0.043881 | 0.043881 | 2,369,947 |
23 Jan 2024 | 0.043219 | 0.043975 | 0.042323 | 0.043218 | 0.043218 | 2,384,348 |
22 Jan 2024 | 0.044379 | 0.044587 | 0.043162 | 0.043219 | 0.043219 | 3,199,916 |
21 Jan 2024 | 0.044209 | 0.044507 | 0.044126 | 0.044372 | 0.044372 | 3,383,701 |
20 Jan 2024 | 0.043980 | 0.044311 | 0.043492 | 0.044209 | 0.044209 | 3,003,603 |
19 Jan 2024 | 0.044261 | 0.044489 | 0.043653 | 0.043980 | 0.043980 | 2,977,234 |
18 Jan 2024 | 0.045735 | 0.045738 | 0.043867 | 0.044261 | 0.044261 | 2,405,283 |
17 Jan 2024 | 0.046640 | 0.046754 | 0.045662 | 0.045735 | 0.045735 | 2,584,502 |
16 Jan 2024 | 0.046569 | 0.047476 | 0.046500 | 0.046643 | 0.046643 | 2,121,030 |
15 Jan 2024 | 0.047087 | 0.047644 | 0.046276 | 0.046578 | 0.046578 | 2,174,641 |
14 Jan 2024 | 0.048501 | 0.048782 | 0.047085 | 0.047103 | 0.047103 | 2,203,508 |
13 Jan 2024 | 0.045593 | 0.048711 | 0.045472 | 0.048501 | 0.048501 | 2,370,836 |
12 Jan 2024 | 0.044892 | 0.046880 | 0.044563 | 0.045625 | 0.045625 | 2,317,961 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |