Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.049594 | 0.050508 | 0.047732 | 0.050002 | 0.050002 | 421,388 |
02 May 2024 | 0.044933 | 0.054883 | 0.044933 | 0.049591 | 0.049591 | 566,805 |
01 May 2024 | 0.041805 | 0.045025 | 0.040129 | 0.044933 | 0.044933 | 447,612 |
30 Apr 2024 | 0.048513 | 0.048862 | 0.041594 | 0.041805 | 0.041805 | 535,964 |
29 Apr 2024 | 0.053088 | 0.053095 | 0.047151 | 0.048513 | 0.048513 | 479,955 |
28 Apr 2024 | 0.052149 | 0.053573 | 0.051603 | 0.053086 | 0.053086 | 484,628 |
27 Apr 2024 | 0.055997 | 0.056111 | 0.051214 | 0.052149 | 0.052149 | 576,245 |
26 Apr 2024 | 0.056243 | 0.056821 | 0.053925 | 0.055981 | 0.055981 | 528,550 |
25 Apr 2024 | 0.056726 | 0.057121 | 0.054015 | 0.056243 | 0.056243 | 499,415 |
24 Apr 2024 | 0.059480 | 0.060208 | 0.055917 | 0.056725 | 0.056725 | 465,578 |
23 Apr 2024 | 0.060726 | 0.060972 | 0.058762 | 0.059480 | 0.059480 | 504,945 |
22 Apr 2024 | 0.061239 | 0.061572 | 0.057695 | 0.060730 | 0.060730 | 760,632 |
21 Apr 2024 | 0.062644 | 0.063741 | 0.059065 | 0.061239 | 0.061239 | 676,157 |
20 Apr 2024 | 0.061981 | 0.065433 | 0.061701 | 0.062644 | 0.062644 | 730,877 |
19 Apr 2024 | 0.057389 | 0.062134 | 0.052322 | 0.061968 | 0.061968 | 816,642 |
18 Apr 2024 | 0.054706 | 0.065027 | 0.054362 | 0.057389 | 0.057389 | 772,289 |
17 Apr 2024 | 0.060206 | 0.061466 | 0.054484 | 0.054616 | 0.054616 | 752,112 |
16 Apr 2024 | 0.067450 | 0.067745 | 0.059122 | 0.060235 | 0.060235 | 728,645 |
15 Apr 2024 | 0.056733 | 0.068720 | 0.056363 | 0.067425 | 0.067425 | 939,923 |
14 Apr 2024 | 0.057747 | 0.057983 | 0.054712 | 0.056733 | 0.056733 | 842,182 |
13 Apr 2024 | 0.067741 | 0.068044 | 0.057741 | 0.057742 | 0.057742 | 884,502 |
12 Apr 2024 | 0.070492 | 0.077623 | 0.067086 | 0.067736 | 0.067736 | 803,728 |
11 Apr 2024 | 0.069443 | 0.078796 | 0.068353 | 0.070501 | 0.070501 | 867,797 |
10 Apr 2024 | 0.075462 | 0.075649 | 0.065266 | 0.069478 | 0.069478 | 950,684 |
09 Apr 2024 | 0.088198 | 0.089555 | 0.073125 | 0.075364 | 0.075364 | 1,191,582 |
08 Apr 2024 | 0.084926 | 0.092644 | 0.082946 | 0.088198 | 0.088198 | 986,400 |
07 Apr 2024 | 0.087071 | 0.089863 | 0.082249 | 0.084926 | 0.084926 | 1,003,541 |
06 Apr 2024 | 0.090133 | 0.093465 | 0.085360 | 0.087068 | 0.087068 | 949,482 |
05 Apr 2024 | 0.097379 | 0.103265 | 0.075375 | 0.090133 | 0.090133 | 1,881,849 |
04 Apr 2024 | 0.112841 | 0.115089 | 0.097040 | 0.097379 | 0.097379 | 1,309,901 |
03 Apr 2024 | 0.112637 | 0.116942 | 0.109563 | 0.112823 | 0.112823 | 1,062,976 |
02 Apr 2024 | 0.108900 | 0.128931 | 0.107437 | 0.112567 | 0.112567 | 1,217,716 |
01 Apr 2024 | 0.117999 | 0.118186 | 0.107126 | 0.108895 | 0.108895 | 953,311 |
31 Mar 2024 | 0.112035 | 0.123509 | 0.102334 | 0.117999 | 0.117999 | 1,118,326 |
30 Mar 2024 | 0.118502 | 0.122508 | 0.105770 | 0.112035 | 0.112035 | 1,179,605 |
29 Mar 2024 | 0.117406 | 0.124470 | 0.115762 | 0.118494 | 0.118494 | 1,314,720 |
28 Mar 2024 | 0.115913 | 0.131609 | 0.114450 | 0.117406 | 0.117406 | 1,561,902 |
27 Mar 2024 | 0.127207 | 0.128362 | 0.113134 | 0.115913 | 0.115913 | 1,653,676 |
26 Mar 2024 | 0.151534 | 0.151534 | 0.123440 | 0.127136 | 0.127136 | 2,209,268 |
25 Mar 2024 | 0.157159 | 0.169686 | 0.147963 | 0.151540 | 0.151540 | 2,189,371 |
24 Mar 2024 | 0.139438 | 0.158405 | 0.139438 | 0.157043 | 0.157043 | 1,795,196 |
23 Mar 2024 | 0.158376 | 0.171039 | 0.130740 | 0.139438 | 0.139438 | 2,061,238 |
22 Mar 2024 | 0.151959 | 0.193427 | 0.144000 | 0.158452 | 0.158452 | 4,827,158 |
21 Mar 2024 | 0.117731 | 0.157766 | 0.111687 | 0.151959 | 0.151959 | 4,396,415 |
20 Mar 2024 | 0.086563 | 0.127807 | 0.086290 | 0.117728 | 0.117728 | 2,582,749 |
19 Mar 2024 | 0.104600 | 0.109379 | 0.079824 | 0.086597 | 0.086597 | 2,124,805 |
18 Mar 2024 | 0.113276 | 0.113862 | 0.096749 | 0.104613 | 0.104613 | 1,719,200 |
17 Mar 2024 | 0.116107 | 0.118473 | 0.107326 | 0.113276 | 0.113276 | 1,147,467 |
16 Mar 2024 | 0.120202 | 0.132455 | 0.107436 | 0.116124 | 0.116124 | 1,968,172 |
15 Mar 2024 | 0.125442 | 0.129554 | 0.098514 | 0.120202 | 0.120202 | 2,670,274 |
14 Mar 2024 | 0.137916 | 0.138247 | 0.108448 | 0.125394 | 0.125394 | 3,370,324 |
13 Mar 2024 | 0.092434 | 0.138489 | 0.092303 | 0.137936 | 0.137936 | 3,412,205 |
12 Mar 2024 | 0.092954 | 0.097590 | 0.087651 | 0.092430 | 0.092430 | 1,798,178 |
11 Mar 2024 | 0.074640 | 0.093003 | 0.072882 | 0.092960 | 0.092960 | 1,760,226 |
10 Mar 2024 | 0.077025 | 0.077536 | 0.073666 | 0.074777 | 0.074777 | 771,957 |
09 Mar 2024 | 0.069476 | 0.083599 | 0.069407 | 0.076921 | 0.076921 | 1,448,460 |
08 Mar 2024 | 0.069853 | 0.071085 | 0.066829 | 0.069511 | 0.069511 | 773,052 |
07 Mar 2024 | 0.066131 | 0.070966 | 0.064536 | 0.069855 | 0.069855 | 780,832 |
06 Mar 2024 | 0.063776 | 0.069696 | 0.062889 | 0.066132 | 0.066132 | 695,309 |
05 Mar 2024 | 0.065765 | 0.071414 | 0.060200 | 0.063776 | 0.063776 | 1,387,230 |
04 Mar 2024 | 0.059901 | 0.065821 | 0.059399 | 0.065779 | 0.065779 | 702,002 |
03 Mar 2024 | 0.060950 | 0.061571 | 0.057953 | 0.060013 | 0.060013 | 707,815 |
02 Mar 2024 | 0.050466 | 0.066508 | 0.050382 | 0.060982 | 0.060982 | 1,168,928 |
01 Mar 2024 | 0.048970 | 0.050568 | 0.048891 | 0.050454 | 0.050454 | 554,387 |
29 Feb 2024 | 0.055514 | 0.057048 | 0.047337 | 0.048979 | 0.048979 | 983,450 |
28 Feb 2024 | 0.060666 | 0.061550 | 0.052530 | 0.055509 | 0.055509 | 1,412,160 |
27 Feb 2024 | 0.035621 | 0.062345 | 0.035621 | 0.060618 | 0.060618 | 2,364,028 |
26 Feb 2024 | 0.029954 | 0.035378 | 0.029499 | 0.035378 | 0.035378 | 620,036 |
25 Feb 2024 | 0.028985 | 0.030074 | 0.028774 | 0.029924 | 0.029924 | 307,654 |
24 Feb 2024 | 0.028420 | 0.029021 | 0.028191 | 0.029006 | 0.029006 | 318,264 |
23 Feb 2024 | 0.028828 | 0.028960 | 0.028221 | 0.028417 | 0.028417 | 355,799 |
22 Feb 2024 | 0.028639 | 0.029225 | 0.028138 | 0.028828 | 0.028828 | 379,420 |
21 Feb 2024 | 0.029227 | 0.029262 | 0.027910 | 0.028705 | 0.028705 | 474,393 |
20 Feb 2024 | 0.028565 | 0.029282 | 0.027903 | 0.029227 | 0.029227 | 532,773 |
19 Feb 2024 | 0.027758 | 0.028965 | 0.027521 | 0.028594 | 0.028594 | 522,663 |
18 Feb 2024 | 0.026957 | 0.028014 | 0.026833 | 0.027755 | 0.027755 | 547,678 |
17 Feb 2024 | 0.027141 | 0.027172 | 0.026480 | 0.026950 | 0.026950 | 617,207 |
16 Feb 2024 | 0.027316 | 0.027642 | 0.026786 | 0.027173 | 0.027173 | 756,311 |
15 Feb 2024 | 0.026851 | 0.027666 | 0.026774 | 0.027316 | 0.027316 | 734,140 |
14 Feb 2024 | 0.025536 | 0.026963 | 0.025424 | 0.026840 | 0.026840 | 793,375 |
13 Feb 2024 | 0.025463 | 0.025959 | 0.025233 | 0.025559 | 0.025559 | 816,073 |
12 Feb 2024 | 0.023942 | 0.025528 | 0.023673 | 0.025505 | 0.025505 | 614,063 |
11 Feb 2024 | 0.023880 | 0.024295 | 0.023843 | 0.023964 | 0.023964 | 505,655 |
10 Feb 2024 | 0.023857 | 0.024118 | 0.023793 | 0.023860 | 0.023860 | 452,468 |
09 Feb 2024 | 0.023283 | 0.024290 | 0.023270 | 0.023869 | 0.023869 | 533,582 |
08 Feb 2024 | 0.023310 | 0.023605 | 0.023146 | 0.023273 | 0.023273 | 579,248 |
07 Feb 2024 | 0.022827 | 0.023485 | 0.022612 | 0.023296 | 0.023296 | 631,655 |
06 Feb 2024 | 0.022090 | 0.022908 | 0.022044 | 0.022843 | 0.022843 | 660,790 |
05 Feb 2024 | 0.022090 | 0.022389 | 0.021828 | 0.022083 | 0.022083 | 575,024 |
04 Feb 2024 | 0.022126 | 0.022284 | 0.021833 | 0.022084 | 0.022084 | 543,383 |
03 Feb 2024 | 0.022126 | 0.022338 | 0.022043 | 0.022135 | 0.022135 | 614,788 |
02 Feb 2024 | 0.022216 | 0.022357 | 0.021969 | 0.022122 | 0.022122 | 520,292 |
01 Feb 2024 | 0.022287 | 0.022421 | 0.021931 | 0.022240 | 0.022240 | 571,715 |
31 Jan 2024 | 0.020844 | 0.022998 | 0.020444 | 0.022283 | 0.022283 | 729,865 |
30 Jan 2024 | 0.018733 | 0.020941 | 0.018626 | 0.020837 | 0.020837 | 639,686 |
29 Jan 2024 | 0.018280 | 0.018797 | 0.018156 | 0.018733 | 0.018733 | 530,020 |
28 Jan 2024 | 0.018500 | 0.018627 | 0.018250 | 0.018274 | 0.018274 | 470,487 |
27 Jan 2024 | 0.018289 | 0.018578 | 0.018207 | 0.018500 | 0.018500 | 424,275 |
26 Jan 2024 | 0.017934 | 0.018429 | 0.017842 | 0.018288 | 0.018288 | 434,512 |
25 Jan 2024 | 0.018155 | 0.018223 | 0.017841 | 0.017940 | 0.017940 | 455,780 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |