Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.012161 | 0.012336 | 0.003706 | 0.003706 | 0.003706 | 232 |
20 May 2024 | 0.003646 | 0.012161 | 0.003125 | 0.012161 | 0.012161 | 178 |
19 May 2024 | 0.003173 | 0.003660 | 0.003153 | 0.003646 | 0.003646 | 113 |
18 May 2024 | 0.003892 | 0.003892 | 0.003173 | 0.003173 | 0.003173 | 731 |
17 May 2024 | 0.004879 | 0.013477 | 0.003889 | 0.003892 | 0.003892 | 2,038 |
16 May 2024 | 0.003885 | 0.013401 | 0.003043 | 0.004879 | 0.004879 | 92 |
15 May 2024 | 0.003889 | 0.005657 | 0.003261 | 0.003885 | 0.003885 | 578 |
14 May 2024 | 0.002857 | 0.014287 | 0.002857 | 0.003889 | 0.003889 | 171 |
13 May 2024 | 0.005006 | 0.014036 | 0.002812 | 0.002857 | 0.002857 | 77 |
12 May 2024 | 0.004174 | 0.008823 | 0.004121 | 0.005009 | 0.005009 | 12 |
11 May 2024 | 0.017150 | 0.017150 | 0.004174 | 0.004174 | 0.004174 | 190 |
10 May 2024 | 0.003920 | 0.017150 | 0.002738 | 0.017150 | 0.017150 | 205 |
09 May 2024 | 0.009847 | 0.009868 | 0.003920 | 0.003920 | 0.003920 | 138 |
08 May 2024 | 0.002710 | 0.009853 | 0.002705 | 0.009847 | 0.009847 | 218 |
07 May 2024 | 0.004950 | 0.010031 | 0.002710 | 0.002710 | 0.002710 | 201 |
06 May 2024 | 0.005528 | 0.005592 | 0.003996 | 0.004950 | 0.004950 | 140 |
05 May 2024 | 0.008953 | 0.010053 | 0.003942 | 0.005528 | 0.005528 | 129 |
04 May 2024 | 0.002878 | 0.010232 | 0.002878 | 0.008953 | 0.008953 | 103 |
03 May 2024 | 0.002695 | 0.002909 | 0.002678 | 0.002878 | 0.002878 | 546 |
02 May 2024 | 0.015242 | 0.015320 | 0.002687 | 0.002693 | 0.002693 | 789 |
01 May 2024 | 0.011914 | 0.016917 | 0.005104 | 0.015242 | 0.015242 | 112 |
30 Apr 2024 | 0.015259 | 0.015262 | 0.003565 | 0.011914 | 0.011914 | 1,665 |
29 Apr 2024 | 0.011519 | 0.015259 | 0.003646 | 0.015259 | 0.015259 | 7 |
28 Apr 2024 | 0.011384 | 0.013574 | 0.009804 | 0.011519 | 0.011519 | 356 |
27 Apr 2024 | 0.015996 | 0.017350 | 0.011384 | 0.011384 | 0.011384 | 49 |
26 Apr 2024 | 0.005267 | 0.016025 | 0.004855 | 0.015996 | 0.015996 | 1 |
25 Apr 2024 | 0.005433 | 0.005435 | 0.003616 | 0.005267 | 0.005267 | 168 |
24 Apr 2024 | 0.006585 | 0.015237 | 0.003869 | 0.005433 | 0.005433 | 483 |
23 Apr 2024 | 0.014748 | 0.016929 | 0.006567 | 0.006585 | 0.006585 | 599 |
22 Apr 2024 | 0.014531 | 0.017161 | 0.014292 | 0.014748 | 0.014748 | 1,008 |
21 Apr 2024 | 0.005279 | 0.016633 | 0.004417 | 0.014531 | 0.014531 | 748 |
20 Apr 2024 | 0.003377 | 0.011889 | 0.003377 | 0.004939 | 0.004939 | 149 |
19 Apr 2024 | 0.016354 | 0.017033 | 0.003160 | 0.003377 | 0.003377 | 145 |
18 Apr 2024 | 0.010517 | 0.016355 | 0.003705 | 0.016354 | 0.016354 | 112 |
17 Apr 2024 | 0.004304 | 0.012889 | 0.003867 | 0.010517 | 0.010517 | 2,785 |
16 Apr 2024 | 0.014056 | 0.015841 | 0.004202 | 0.004303 | 0.004303 | 343 |
15 Apr 2024 | 0.014510 | 0.016800 | 0.014051 | 0.014056 | 0.014056 | 323 |
14 Apr 2024 | 0.013572 | 0.014509 | 0.013438 | 0.014508 | 0.014508 | 609 |
13 Apr 2024 | 0.005919 | 0.014753 | 0.005876 | 0.013572 | 0.013572 | 341 |
12 Apr 2024 | 0.011310 | 0.011349 | 0.005244 | 0.005919 | 0.005919 | 1,820 |
11 Apr 2024 | 0.008808 | 0.012411 | 0.008320 | 0.011310 | 0.011310 | 924 |
10 Apr 2024 | 0.015725 | 0.017461 | 0.008808 | 0.008808 | 0.008808 | 683 |
09 Apr 2024 | 0.008385 | 0.017345 | 0.005982 | 0.015725 | 0.015725 | 2,284 |
08 Apr 2024 | 0.013741 | 0.016524 | 0.008288 | 0.008385 | 0.008385 | 257 |
07 Apr 2024 | 0.009129 | 0.016130 | 0.007399 | 0.013741 | 0.013741 | 1,913 |
06 Apr 2024 | 0.007296 | 0.011539 | 0.007162 | 0.009129 | 0.009129 | 425 |
05 Apr 2024 | 0.005081 | 0.014454 | 0.005081 | 0.007296 | 0.007296 | 689 |
04 Apr 2024 | 0.003553 | 0.005081 | 0.003553 | 0.005081 | 0.005081 | 524 |
03 Apr 2024 | 0.004456 | 0.008299 | 0.003553 | 0.003553 | 0.003553 | 310 |
02 Apr 2024 | 0.004805 | 0.005039 | 0.004098 | 0.004456 | 0.004456 | 392 |
01 Apr 2024 | 0.004584 | 0.005208 | 0.004485 | 0.004805 | 0.004805 | 478 |
31 Mar 2024 | 0.004735 | 0.005549 | 0.004578 | 0.004584 | 0.004584 | 521 |
30 Mar 2024 | 0.009530 | 0.009530 | 0.004445 | 0.004735 | 0.004735 | 591 |
29 Mar 2024 | 0.010048 | 0.014199 | 0.005939 | 0.009530 | 0.009530 | 99 |
28 Mar 2024 | 0.005263 | 0.012721 | 0.005238 | 0.010048 | 0.010048 | 1,141 |
27 Mar 2024 | 0.006656 | 0.006775 | 0.005094 | 0.005263 | 0.005263 | 519 |
26 Mar 2024 | 0.004992 | 0.006896 | 0.004992 | 0.006656 | 0.006656 | 857 |
25 Mar 2024 | 0.008042 | 0.009223 | 0.004872 | 0.004992 | 0.004992 | 13,601 |
24 Mar 2024 | 0.004987 | 0.010239 | 0.004816 | 0.008042 | 0.008042 | 838 |
23 Mar 2024 | 0.003434 | 0.004987 | 0.003298 | 0.004987 | 0.004987 | 838 |
22 Mar 2024 | 0.007518 | 0.007519 | 0.003434 | 0.003434 | 0.003434 | 1,311 |
21 Mar 2024 | 0.005427 | 0.009432 | 0.005397 | 0.007518 | 0.007518 | 405 |
20 Mar 2024 | 0.006549 | 0.007475 | 0.004721 | 0.005427 | 0.005427 | 1,067 |
19 Mar 2024 | 0.005363 | 0.007801 | 0.004978 | 0.006549 | 0.006549 | 724 |
18 Mar 2024 | 0.005199 | 0.008137 | 0.005119 | 0.005363 | 0.005363 | 675 |
17 Mar 2024 | 0.004843 | 0.005835 | 0.004303 | 0.005242 | 0.005242 | 770 |
16 Mar 2024 | 0.008025 | 0.009861 | 0.004838 | 0.004843 | 0.004843 | 2,574 |
15 Mar 2024 | 0.007408 | 0.011275 | 0.006544 | 0.008025 | 0.008025 | 1,564 |
14 Mar 2024 | 0.008126 | 0.008197 | 0.005533 | 0.007408 | 0.007408 | 646 |
13 Mar 2024 | 0.006045 | 0.015547 | 0.005790 | 0.008126 | 0.008126 | 1,517 |
12 Mar 2024 | 0.008704 | 0.009382 | 0.005915 | 0.006045 | 0.006045 | 1,900 |
11 Mar 2024 | 0.009962 | 0.016384 | 0.008110 | 0.008704 | 0.008704 | 1,456 |
10 Mar 2024 | 0.007292 | 0.010379 | 0.006727 | 0.009962 | 0.009962 | 588 |
09 Mar 2024 | 0.012828 | 0.013119 | 0.007186 | 0.007292 | 0.007292 | 1,333 |
08 Mar 2024 | 0.012898 | 0.012899 | 0.009318 | 0.012828 | 0.012828 | 294 |
07 Mar 2024 | 0.013736 | 0.015081 | 0.011727 | 0.012898 | 0.012898 | 1,363 |
06 Mar 2024 | 0.017863 | 0.018150 | 0.012557 | 0.013736 | 0.013736 | 2,025 |
05 Mar 2024 | 0.010505 | 0.020458 | 0.010300 | 0.017863 | 0.017863 | 2,696 |
04 Mar 2024 | 0.006517 | 0.017883 | 0.006501 | 0.010505 | 0.010505 | 1,126 |
03 Mar 2024 | 0.005896 | 0.010042 | 0.005896 | 0.006517 | 0.006517 | 1,361 |
02 Mar 2024 | 0.005037 | 0.006025 | 0.005037 | 0.005896 | 0.005896 | 2,826 |
01 Mar 2024 | 0.005736 | 0.006129 | 0.004769 | 0.005037 | 0.005037 | 1,089 |
29 Feb 2024 | 0.006060 | 0.010035 | 0.005520 | 0.005736 | 0.005736 | 1,423 |
28 Feb 2024 | 0.004698 | 0.006389 | 0.004686 | 0.006060 | 0.006060 | 1,243 |
27 Feb 2024 | 0.009376 | 0.009377 | 0.004649 | 0.004698 | 0.004698 | 5,316 |
26 Feb 2024 | 0.011765 | 0.014416 | 0.007911 | 0.009376 | 0.009376 | 1,109 |
25 Feb 2024 | 0.018264 | 0.020132 | 0.011546 | 0.011765 | 0.011765 | 1,891 |
24 Feb 2024 | 0.010751 | 0.020918 | 0.007391 | 0.018264 | 0.018264 | 1,746 |
23 Feb 2024 | 0.007830 | 0.010819 | 0.007818 | 0.010751 | 0.010751 | 290 |
22 Feb 2024 | 0.005867 | 0.011061 | 0.005453 | 0.007830 | 0.007830 | 271 |
21 Feb 2024 | 0.005459 | 0.006223 | 0.005458 | 0.005867 | 0.005867 | 1,602 |
20 Feb 2024 | 0.008019 | 0.008020 | 0.005446 | 0.005459 | 0.005459 | 964 |
19 Feb 2024 | 0.006664 | 0.011781 | 0.006663 | 0.008019 | 0.008019 | 2,678 |
18 Feb 2024 | 0.009273 | 0.009273 | 0.005355 | 0.006664 | 0.006664 | 1,650 |
17 Feb 2024 | 0.020607 | 0.020794 | 0.008455 | 0.009273 | 0.009273 | 875 |
16 Feb 2024 | 0.005212 | 0.021657 | 0.005212 | 0.020607 | 0.020607 | 605 |
15 Feb 2024 | 0.008105 | 0.009005 | 0.005158 | 0.005212 | 0.005212 | 2,317 |
14 Feb 2024 | 0.007097 | 0.008151 | 0.006165 | 0.008105 | 0.008105 | 771 |
13 Feb 2024 | 0.004536 | 0.016814 | 0.004536 | 0.007097 | 0.007097 | 703 |
12 Feb 2024 | 0.010171 | 0.010566 | 0.004536 | 0.004536 | 0.004536 | 188 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |