Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.016624 | 0.016624 | 0.016620 | 0.016621 | 0.016621 | 31,122 |
05 May 2024 | - | - | - | - | - | - |
04 May 2024 | 0.014584 | 0.016444 | 0.014584 | 0.016443 | 0.016443 | 13,208 |
03 May 2024 | 0.013694 | 0.015321 | 0.013201 | 0.014584 | 0.014584 | 23,574 |
02 May 2024 | 0.013590 | 0.015477 | 0.012514 | 0.013694 | 0.013694 | 53,106 |
01 May 2024 | 0.013390 | 0.015163 | 0.012203 | 0.013590 | 0.013590 | 65,718 |
30 Apr 2024 | 0.013620 | 0.013790 | 0.012756 | 0.013390 | 0.013390 | 20,629 |
29 Apr 2024 | 0.014410 | 0.014578 | 0.013220 | 0.013620 | 0.013620 | 8,658 |
28 Apr 2024 | 0.014085 | 0.014483 | 0.013925 | 0.014410 | 0.014410 | 1,914 |
27 Apr 2024 | 0.014025 | 0.014163 | 0.013799 | 0.014085 | 0.014085 | 1,408 |
26 Apr 2024 | 0.014255 | 0.014882 | 0.013485 | 0.014025 | 0.014025 | 7,360 |
25 Apr 2024 | 0.013742 | 0.015168 | 0.013630 | 0.014255 | 0.014255 | 8,913 |
24 Apr 2024 | 0.015127 | 0.015586 | 0.013396 | 0.013742 | 0.013742 | 24,162 |
23 Apr 2024 | 0.015565 | 0.015620 | 0.014971 | 0.015127 | 0.015127 | 6,974 |
22 Apr 2024 | 0.015723 | 0.016365 | 0.014652 | 0.015565 | 0.015565 | 36,756 |
21 Apr 2024 | 0.015617 | 0.016565 | 0.015383 | 0.015723 | 0.015723 | 4,193 |
20 Apr 2024 | 0.014193 | 0.015998 | 0.014091 | 0.015617 | 0.015617 | 26,274 |
19 Apr 2024 | 0.014905 | 0.015314 | 0.013109 | 0.014193 | 0.014193 | 15,542 |
18 Apr 2024 | 0.013598 | 0.014905 | 0.012620 | 0.014905 | 0.014905 | 87,038 |
17 Apr 2024 | 0.013508 | 0.014556 | 0.012807 | 0.013598 | 0.013598 | 95,873 |
16 Apr 2024 | 0.014466 | 0.014606 | 0.013309 | 0.013508 | 0.013508 | 42,544 |
15 Apr 2024 | 0.015180 | 0.016899 | 0.013825 | 0.014466 | 0.014466 | 45,968 |
14 Apr 2024 | 0.015985 | 0.015985 | 0.013560 | 0.015180 | 0.015180 | 30,204 |
13 Apr 2024 | 0.016732 | 0.018139 | 0.014946 | 0.015985 | 0.015985 | 44,074 |
12 Apr 2024 | 0.019165 | 0.019385 | 0.014889 | 0.016732 | 0.016732 | 43,295 |
11 Apr 2024 | 0.019295 | 0.019929 | 0.018339 | 0.019165 | 0.019165 | 20,531 |
10 Apr 2024 | 0.019992 | 0.020077 | 0.018731 | 0.019295 | 0.019295 | 48,768 |
09 Apr 2024 | 0.020201 | 0.020789 | 0.019154 | 0.019992 | 0.019992 | 68,851 |
08 Apr 2024 | 0.019643 | 0.020280 | 0.018608 | 0.020201 | 0.020201 | 36,919 |
07 Apr 2024 | 0.018994 | 0.019861 | 0.018198 | 0.019643 | 0.019643 | 35,758 |
06 Apr 2024 | 0.018329 | 0.019118 | 0.016942 | 0.018994 | 0.018994 | 49,159 |
05 Apr 2024 | 0.018493 | 0.019246 | 0.016499 | 0.018329 | 0.018329 | 73,742 |
04 Apr 2024 | 0.018016 | 0.019531 | 0.017833 | 0.018493 | 0.018493 | 42,637 |
03 Apr 2024 | 0.018437 | 0.019057 | 0.017593 | 0.018016 | 0.018016 | 45,921 |
02 Apr 2024 | 0.019255 | 0.019451 | 0.017477 | 0.018437 | 0.018437 | 25,964 |
01 Apr 2024 | 0.019306 | 0.019447 | 0.018116 | 0.019255 | 0.019255 | 36,544 |
31 Mar 2024 | 0.018985 | 0.019307 | 0.017526 | 0.019306 | 0.019306 | 30,202 |
30 Mar 2024 | 0.018950 | 0.019560 | 0.018721 | 0.018985 | 0.018985 | 31,988 |
29 Mar 2024 | 0.020014 | 0.020482 | 0.018915 | 0.018950 | 0.018950 | 75,294 |
28 Mar 2024 | 0.018795 | 0.020053 | 0.017988 | 0.020014 | 0.020014 | 52,511 |
27 Mar 2024 | 0.018965 | 0.019538 | 0.017953 | 0.018795 | 0.018795 | 79,493 |
26 Mar 2024 | 0.019282 | 0.020135 | 0.018482 | 0.018965 | 0.018965 | 79,259 |
25 Mar 2024 | 0.020055 | 0.020331 | 0.019004 | 0.019282 | 0.019282 | 112,862 |
24 Mar 2024 | 0.019938 | 0.020068 | 0.019096 | 0.020055 | 0.020055 | 52,889 |
23 Mar 2024 | 0.020099 | 0.020805 | 0.019746 | 0.019938 | 0.019938 | 116,054 |
22 Mar 2024 | 0.022708 | 0.024596 | 0.019195 | 0.020099 | 0.020099 | 278,356 |
21 Mar 2024 | 0.024028 | 0.024939 | 0.020830 | 0.022708 | 0.022708 | 350,126 |
20 Mar 2024 | 0.019742 | 0.024432 | 0.019312 | 0.024028 | 0.024028 | 302,667 |
19 Mar 2024 | 0.019614 | 0.021399 | 0.017868 | 0.019742 | 0.019742 | 153,875 |
18 Mar 2024 | 0.021623 | 0.022157 | 0.019570 | 0.019614 | 0.019614 | 136,824 |
17 Mar 2024 | 0.020180 | 0.023205 | 0.018938 | 0.021675 | 0.021675 | 132,589 |
16 Mar 2024 | 0.024292 | 0.024603 | 0.019702 | 0.020180 | 0.020180 | 368,158 |
15 Mar 2024 | 0.025027 | 0.025356 | 0.021535 | 0.024292 | 0.024292 | 109,303 |
14 Mar 2024 | 0.025220 | 0.027008 | 0.024086 | 0.025027 | 0.025027 | 109,751 |
13 Mar 2024 | 0.024960 | 0.026918 | 0.024693 | 0.025220 | 0.025220 | 96,823 |
12 Mar 2024 | 0.026186 | 0.026819 | 0.024704 | 0.024960 | 0.024960 | 76,632 |
11 Mar 2024 | 0.026144 | 0.027645 | 0.024636 | 0.026186 | 0.026186 | 147,806 |
10 Mar 2024 | 0.026913 | 0.027513 | 0.025071 | 0.026144 | 0.026144 | 49,223 |
09 Mar 2024 | 0.025149 | 0.027800 | 0.025149 | 0.026913 | 0.026913 | 134,605 |
08 Mar 2024 | 0.025709 | 0.025773 | 0.023693 | 0.025149 | 0.025149 | 54,440 |
07 Mar 2024 | 0.024951 | 0.026355 | 0.023733 | 0.025709 | 0.025709 | 74,924 |
06 Mar 2024 | 0.021499 | 0.024955 | 0.021499 | 0.024951 | 0.024951 | 64,663 |
05 Mar 2024 | 0.022737 | 0.025028 | 0.020275 | 0.021499 | 0.021499 | 115,572 |
04 Mar 2024 | 0.022452 | 0.024436 | 0.021083 | 0.022737 | 0.022737 | 123,156 |
03 Mar 2024 | 0.024925 | 0.025422 | 0.021735 | 0.022205 | 0.022205 | 208,704 |
02 Mar 2024 | 0.022787 | 0.025472 | 0.022786 | 0.024925 | 0.024925 | 141,230 |
01 Mar 2024 | 0.020260 | 0.022792 | 0.020202 | 0.022787 | 0.022787 | 73,841 |
29 Feb 2024 | 0.022936 | 0.023612 | 0.020094 | 0.020260 | 0.020260 | 221,370 |
28 Feb 2024 | 0.024339 | 0.024573 | 0.021942 | 0.022936 | 0.022936 | 184,076 |
27 Feb 2024 | 0.025007 | 0.025294 | 0.023061 | 0.024339 | 0.024339 | 228,321 |
26 Feb 2024 | 0.024675 | 0.025702 | 0.024004 | 0.025009 | 0.025009 | 43,360 |
25 Feb 2024 | 0.025212 | 0.025918 | 0.023645 | 0.024675 | 0.024675 | 75,952 |
24 Feb 2024 | 0.026632 | 0.028476 | 0.023842 | 0.025142 | 0.025142 | 98,327 |
23 Feb 2024 | 0.026787 | 0.027643 | 0.025747 | 0.026632 | 0.026632 | 38,678 |
22 Feb 2024 | 0.027090 | 0.027622 | 0.025897 | 0.026787 | 0.026787 | 49,102 |
21 Feb 2024 | 0.027860 | 0.028123 | 0.025048 | 0.027068 | 0.027068 | 88,284 |
20 Feb 2024 | 0.027601 | 0.029963 | 0.025753 | 0.027860 | 0.027860 | 94,709 |
19 Feb 2024 | 0.027792 | 0.028366 | 0.023827 | 0.027600 | 0.027600 | 176,859 |
18 Feb 2024 | 0.029202 | 0.029313 | 0.027269 | 0.027849 | 0.027849 | 132,727 |
17 Feb 2024 | 0.030645 | 0.030747 | 0.028287 | 0.028875 | 0.028875 | 29,875 |
16 Feb 2024 | 0.031628 | 0.031938 | 0.029940 | 0.030645 | 0.030645 | 61,054 |
15 Feb 2024 | 0.031281 | 0.031895 | 0.030477 | 0.031628 | 0.031628 | 54,290 |
14 Feb 2024 | 0.028598 | 0.031281 | 0.028255 | 0.031281 | 0.031281 | 92,413 |
13 Feb 2024 | 0.030907 | 0.030907 | 0.028109 | 0.028597 | 0.028597 | 121,935 |
12 Feb 2024 | 0.030314 | 0.031958 | 0.029798 | 0.031552 | 0.031552 | 80,155 |
11 Feb 2024 | 0.030290 | 0.031513 | 0.029308 | 0.030314 | 0.030314 | 123,640 |
10 Feb 2024 | 0.031777 | 0.032892 | 0.029219 | 0.030290 | 0.030290 | 259,907 |
09 Feb 2024 | 0.033836 | 0.035955 | 0.031163 | 0.031777 | 0.031777 | 255,968 |
08 Feb 2024 | 0.038715 | 0.039519 | 0.032332 | 0.033836 | 0.033836 | 311,038 |
07 Feb 2024 | 0.035769 | 0.039419 | 0.034543 | 0.038715 | 0.038715 | 159,641 |
06 Feb 2024 | 0.039108 | 0.039510 | 0.035529 | 0.035771 | 0.035771 | 83,785 |
05 Feb 2024 | 0.037551 | 0.039636 | 0.035885 | 0.039078 | 0.039078 | 209,872 |
04 Feb 2024 | 0.037833 | 0.039927 | 0.035060 | 0.037551 | 0.037551 | 261,746 |
03 Feb 2024 | 0.038611 | 0.039891 | 0.034347 | 0.037833 | 0.037833 | 149,554 |
02 Feb 2024 | 0.033884 | 0.038895 | 0.033520 | 0.038611 | 0.038611 | 273,262 |
01 Feb 2024 | 0.034239 | 0.034667 | 0.030971 | 0.033884 | 0.033884 | 249,811 |
31 Jan 2024 | 0.034191 | 0.039661 | 0.030747 | 0.034238 | 0.034238 | 316,085 |
30 Jan 2024 | 0.036093 | 0.037329 | 0.032250 | 0.034191 | 0.034191 | 312,382 |
29 Jan 2024 | 0.029650 | 0.038935 | 0.029577 | 0.036093 | 0.036093 | 402,332 |
28 Jan 2024 | 0.028527 | 0.030574 | 0.028385 | 0.029649 | 0.029649 | 99,716 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |