Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 0.063822 | 0.066124 | 0.062482 | 0.063803 | 0.063803 | 2,048,484 |
03 May 2024 | 0.059792 | 0.065838 | 0.059529 | 0.063818 | 0.063818 | 3,387,726 |
02 May 2024 | 0.056311 | 0.064067 | 0.055060 | 0.059792 | 0.059792 | 4,906,572 |
01 May 2024 | 0.056246 | 0.057115 | 0.050859 | 0.056311 | 0.056311 | 1,269,060 |
30 Apr 2024 | 0.061407 | 0.062450 | 0.054047 | 0.056246 | 0.056246 | 1,359,730 |
29 Apr 2024 | 0.062866 | 0.062990 | 0.059590 | 0.061407 | 0.061407 | 1,085,539 |
28 Apr 2024 | 0.063029 | 0.065350 | 0.062338 | 0.062868 | 0.062868 | 917,563 |
27 Apr 2024 | 0.064814 | 0.065825 | 0.061304 | 0.063029 | 0.063029 | 1,066,157 |
26 Apr 2024 | 0.064861 | 0.066457 | 0.063063 | 0.064814 | 0.064814 | 1,000,393 |
25 Apr 2024 | 0.065298 | 0.066861 | 0.062245 | 0.064861 | 0.064861 | 1,270,969 |
24 Apr 2024 | 0.070018 | 0.072727 | 0.064229 | 0.065298 | 0.065298 | 2,088,553 |
23 Apr 2024 | 0.069073 | 0.076326 | 0.068233 | 0.070018 | 0.070018 | 4,825,377 |
22 Apr 2024 | 0.071067 | 0.074581 | 0.069070 | 0.069073 | 0.069073 | 2,465,651 |
21 Apr 2024 | 0.070272 | 0.082054 | 0.070070 | 0.071067 | 0.071067 | 10,100,301 |
20 Apr 2024 | 0.057460 | 0.081720 | 0.056997 | 0.070305 | 0.070305 | 17,164,555 |
19 Apr 2024 | 0.057811 | 0.058639 | 0.053057 | 0.057460 | 0.057460 | 954,562 |
18 Apr 2024 | 0.054644 | 0.059019 | 0.054068 | 0.057811 | 0.057811 | 802,753 |
17 Apr 2024 | 0.059473 | 0.060692 | 0.054078 | 0.054644 | 0.054644 | 1,103,580 |
16 Apr 2024 | 0.059663 | 0.063053 | 0.054723 | 0.059605 | 0.059605 | 1,422,145 |
15 Apr 2024 | 0.063019 | 0.066589 | 0.056700 | 0.059664 | 0.059664 | 2,346,310 |
14 Apr 2024 | 0.058437 | 0.070120 | 0.052335 | 0.063223 | 0.063223 | 3,898,550 |
13 Apr 2024 | 0.067660 | 0.067736 | 0.049957 | 0.058452 | 0.058452 | 1,647,415 |
12 Apr 2024 | 0.072558 | 0.073896 | 0.061987 | 0.067660 | 0.067660 | 1,961,828 |
11 Apr 2024 | 0.074320 | 0.077104 | 0.071471 | 0.072558 | 0.072558 | 1,615,820 |
10 Apr 2024 | 0.072901 | 0.079250 | 0.071237 | 0.074323 | 0.074323 | 2,134,228 |
09 Apr 2024 | 0.078564 | 0.078685 | 0.072543 | 0.072903 | 0.072903 | 1,842,773 |
08 Apr 2024 | 0.075396 | 0.081519 | 0.074652 | 0.078686 | 0.078686 | 2,288,198 |
07 Apr 2024 | 0.075729 | 0.076783 | 0.075098 | 0.075397 | 0.075397 | 1,332,715 |
06 Apr 2024 | 0.075450 | 0.077886 | 0.074485 | 0.075730 | 0.075730 | 1,777,424 |
05 Apr 2024 | 0.077535 | 0.083978 | 0.073589 | 0.075450 | 0.075450 | 6,491,267 |
04 Apr 2024 | 0.070619 | 0.092795 | 0.070596 | 0.077711 | 0.077711 | 18,825,351 |
03 Apr 2024 | 0.073981 | 0.076158 | 0.070381 | 0.070621 | 0.070621 | 2,346,598 |
02 Apr 2024 | 0.082053 | 0.083010 | 0.072294 | 0.074027 | 0.074027 | 2,899,460 |
01 Apr 2024 | 0.086797 | 0.087013 | 0.079850 | 0.082095 | 0.082095 | 3,334,284 |
31 Mar 2024 | 0.087303 | 0.087794 | 0.085065 | 0.086870 | 0.086870 | 2,393,055 |
30 Mar 2024 | 0.087869 | 0.091118 | 0.085968 | 0.087303 | 0.087303 | 3,899,785 |
29 Mar 2024 | 0.090707 | 0.097605 | 0.086785 | 0.087869 | 0.087869 | 7,314,994 |
28 Mar 2024 | 0.081974 | 0.101537 | 0.081974 | 0.090707 | 0.090707 | 18,635,788 |
27 Mar 2024 | 0.084232 | 0.088036 | 0.080374 | 0.081974 | 0.081974 | 5,363,684 |
26 Mar 2024 | 0.085376 | 0.093143 | 0.083078 | 0.084232 | 0.084232 | 8,241,798 |
25 Mar 2024 | 0.081530 | 0.098879 | 0.080075 | 0.085376 | 0.085376 | 15,770,306 |
24 Mar 2024 | 0.080824 | 0.084501 | 0.079040 | 0.081534 | 0.081534 | 4,579,652 |
23 Mar 2024 | 0.080415 | 0.085325 | 0.079210 | 0.080824 | 0.080824 | 3,165,863 |
22 Mar 2024 | 0.080261 | 0.088411 | 0.078709 | 0.080603 | 0.080603 | 5,316,476 |
21 Mar 2024 | 0.087617 | 0.090608 | 0.079219 | 0.080261 | 0.080261 | 5,269,197 |
20 Mar 2024 | 0.082612 | 0.089766 | 0.079713 | 0.087617 | 0.087617 | 5,709,447 |
19 Mar 2024 | 0.093704 | 0.097485 | 0.080642 | 0.082612 | 0.082612 | 9,165,815 |
18 Mar 2024 | 0.094844 | 0.115338 | 0.092467 | 0.093704 | 0.093704 | 27,554,966 |
17 Mar 2024 | 0.084719 | 0.106713 | 0.082507 | 0.094844 | 0.094844 | 16,763,124 |
16 Mar 2024 | 0.098327 | 0.103060 | 0.082387 | 0.084719 | 0.084719 | 9,825,926 |
15 Mar 2024 | 0.109869 | 0.112871 | 0.097015 | 0.098327 | 0.098327 | 10,316,277 |
14 Mar 2024 | 0.116721 | 0.126753 | 0.106324 | 0.109869 | 0.109869 | 20,523,762 |
13 Mar 2024 | 0.103955 | 0.147790 | 0.103515 | 0.116721 | 0.116721 | 66,304,177 |
12 Mar 2024 | 0.136800 | 0.141945 | 0.095537 | 0.103955 | 0.103955 | 63,915,832 |
11 Mar 2024 | 0.090013 | 0.190658 | 0.080518 | 0.136654 | 0.136654 | 242,238,715 |
10 Mar 2024 | 0.044571 | 0.111966 | 0.043449 | 0.089900 | 0.089900 | 130,207,246 |
09 Mar 2024 | 0.041629 | 0.048375 | 0.041175 | 0.044571 | 0.044571 | 2,649,641 |
08 Mar 2024 | 0.042538 | 0.044959 | 0.040470 | 0.041629 | 0.041629 | 2,421,372 |
07 Mar 2024 | 0.037280 | 0.049732 | 0.037170 | 0.042491 | 0.042491 | 7,360,161 |
06 Mar 2024 | 0.035238 | 0.037624 | 0.034519 | 0.037281 | 0.037281 | 1,586,838 |
05 Mar 2024 | 0.037917 | 0.038551 | 0.033455 | 0.035237 | 0.035237 | 1,866,892 |
04 Mar 2024 | 0.039020 | 0.041010 | 0.035986 | 0.037833 | 0.037833 | 3,091,152 |
03 Mar 2024 | 0.039124 | 0.040473 | 0.037813 | 0.039020 | 0.039020 | 1,899,247 |
02 Mar 2024 | 0.041724 | 0.043392 | 0.037328 | 0.039111 | 0.039111 | 6,123,930 |
01 Mar 2024 | 0.040648 | 0.047767 | 0.035631 | 0.041724 | 0.041724 | 20,955,103 |
29 Feb 2024 | 0.031031 | 0.051628 | 0.031031 | 0.040654 | 0.040654 | 13,272,181 |
28 Feb 2024 | 0.030496 | 0.031798 | 0.030186 | 0.031097 | 0.031097 | 520,487 |
27 Feb 2024 | 0.030606 | 0.031316 | 0.029722 | 0.030496 | 0.030496 | 924,394 |
26 Feb 2024 | 0.029745 | 0.031506 | 0.029490 | 0.030606 | 0.030606 | 646,074 |
25 Feb 2024 | 0.030108 | 0.030142 | 0.029380 | 0.029746 | 0.029746 | 496,949 |
24 Feb 2024 | 0.030132 | 0.030470 | 0.029480 | 0.030105 | 0.030105 | 494,354 |
23 Feb 2024 | 0.030372 | 0.030516 | 0.029683 | 0.030146 | 0.030146 | 292,804 |
22 Feb 2024 | 0.029603 | 0.030827 | 0.029218 | 0.030373 | 0.030373 | 747,573 |
21 Feb 2024 | 0.029735 | 0.030097 | 0.028623 | 0.029603 | 0.029603 | 537,132 |
20 Feb 2024 | 0.029221 | 0.030202 | 0.028842 | 0.029736 | 0.029736 | 713,251 |
19 Feb 2024 | 0.029068 | 0.029498 | 0.028643 | 0.029217 | 0.029217 | 445,923 |
18 Feb 2024 | 0.028778 | 0.029175 | 0.027878 | 0.029069 | 0.029069 | 634,722 |
17 Feb 2024 | 0.029534 | 0.029908 | 0.028185 | 0.028781 | 0.028781 | 412,032 |
16 Feb 2024 | 0.029426 | 0.029953 | 0.028733 | 0.029536 | 0.029536 | 670,627 |
15 Feb 2024 | 0.030295 | 0.030528 | 0.028781 | 0.029453 | 0.029453 | 781,396 |
14 Feb 2024 | 0.027766 | 0.032391 | 0.027673 | 0.030294 | 0.030294 | 2,613,933 |
13 Feb 2024 | 0.027653 | 0.028312 | 0.027551 | 0.027766 | 0.027766 | 469,472 |
12 Feb 2024 | 0.027346 | 0.028000 | 0.026995 | 0.027655 | 0.027655 | 229,166 |
11 Feb 2024 | 0.027847 | 0.028035 | 0.027023 | 0.027344 | 0.027344 | 177,952 |
10 Feb 2024 | 0.027814 | 0.028302 | 0.027458 | 0.027847 | 0.027847 | 194,753 |
09 Feb 2024 | 0.027138 | 0.028845 | 0.027108 | 0.027814 | 0.027814 | 902,018 |
08 Feb 2024 | 0.026954 | 0.027254 | 0.025338 | 0.027139 | 0.027139 | 554,476 |
07 Feb 2024 | 0.026466 | 0.027012 | 0.026200 | 0.026799 | 0.026799 | 421,196 |
06 Feb 2024 | 0.026607 | 0.026872 | 0.026111 | 0.026466 | 0.026466 | 306,369 |
05 Feb 2024 | 0.026750 | 0.027157 | 0.026378 | 0.026607 | 0.026607 | 418,455 |
04 Feb 2024 | 0.027312 | 0.027468 | 0.026698 | 0.026750 | 0.026750 | 322,049 |
03 Feb 2024 | 0.027568 | 0.027568 | 0.027028 | 0.027311 | 0.027311 | 353,875 |
02 Feb 2024 | 0.027490 | 0.027679 | 0.027132 | 0.027565 | 0.027565 | 338,107 |
01 Feb 2024 | 0.027279 | 0.027699 | 0.026865 | 0.027490 | 0.027490 | 411,044 |
31 Jan 2024 | 0.028186 | 0.028186 | 0.027248 | 0.027280 | 0.027280 | 357,052 |
30 Jan 2024 | 0.027961 | 0.028718 | 0.027639 | 0.028183 | 0.028183 | 479,462 |
29 Jan 2024 | 0.027385 | 0.028447 | 0.027243 | 0.027961 | 0.027961 | 490,195 |
28 Jan 2024 | 0.027799 | 0.027876 | 0.027148 | 0.027385 | 0.027385 | 297,702 |
27 Jan 2024 | 0.027816 | 0.027851 | 0.026870 | 0.027798 | 0.027798 | 428,380 |
26 Jan 2024 | 0.027759 | 0.028179 | 0.026959 | 0.027833 | 0.027833 | 488,450 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |