Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 0.011332 | 0.011810 | 0.009724 | 0.009724 | 0.009724 | 5,764 |
03 May 2024 | 0.012223 | 0.012999 | 0.011079 | 0.011250 | 0.011250 | 7,142 |
02 May 2024 | 0.010894 | 0.012516 | 0.010497 | 0.012327 | 0.012327 | 5,626 |
01 May 2024 | 0.010011 | 0.010934 | 0.009634 | 0.010894 | 0.010894 | 7,335 |
30 Apr 2024 | 0.010963 | 0.011052 | 0.009518 | 0.010011 | 0.010011 | 6,078 |
29 Apr 2024 | 0.012369 | 0.013121 | 0.010963 | 0.010963 | 0.010963 | 1,111 |
28 Apr 2024 | 0.012481 | 0.012481 | 0.010272 | 0.012369 | 0.012369 | 327 |
27 Apr 2024 | 0.010913 | 0.012481 | 0.010881 | 0.012481 | 0.012481 | 951 |
26 Apr 2024 | 0.010491 | 0.010919 | 0.009802 | 0.010912 | 0.010912 | 2,018 |
25 Apr 2024 | 0.010020 | 0.010964 | 0.009986 | 0.010491 | 0.010491 | 1,092 |
24 Apr 2024 | 0.010544 | 0.011025 | 0.009887 | 0.010001 | 0.010001 | 5,908 |
23 Apr 2024 | 0.010439 | 0.010857 | 0.009846 | 0.010735 | 0.010735 | 5,725 |
22 Apr 2024 | 0.010751 | 0.010937 | 0.009646 | 0.010439 | 0.010439 | 5,959 |
21 Apr 2024 | 0.011123 | 0.011609 | 0.009764 | 0.010456 | 0.010456 | 4,035 |
20 Apr 2024 | 0.011685 | 0.012006 | 0.010214 | 0.011122 | 0.011122 | 6,408 |
19 Apr 2024 | 0.011045 | 0.012598 | 0.008911 | 0.011685 | 0.011685 | 10,793 |
18 Apr 2024 | 0.013063 | 0.013314 | 0.011104 | 0.011630 | 0.011630 | 13,302 |
17 Apr 2024 | 0.012728 | 0.013261 | 0.011901 | 0.012587 | 0.012587 | 7,841 |
16 Apr 2024 | 0.012527 | 0.013237 | 0.011597 | 0.013230 | 0.013230 | 7,812 |
15 Apr 2024 | 0.012642 | 0.012838 | 0.011739 | 0.012330 | 0.012330 | 6,656 |
14 Apr 2024 | 0.011387 | 0.012831 | 0.010371 | 0.012831 | 0.012831 | 5,791 |
13 Apr 2024 | 0.011561 | 0.012829 | 0.010711 | 0.011387 | 0.011387 | 2,318 |
12 Apr 2024 | 0.011134 | 0.011562 | 0.010740 | 0.011556 | 0.011556 | 4,383 |
11 Apr 2024 | 0.011448 | 0.011474 | 0.010997 | 0.011134 | 0.011134 | 6,343 |
10 Apr 2024 | 0.011133 | 0.011524 | 0.011086 | 0.011448 | 0.011448 | 1,110 |
09 Apr 2024 | 0.011271 | 0.011323 | 0.011015 | 0.011226 | 0.011226 | 6,777 |
08 Apr 2024 | 0.011229 | 0.011409 | 0.011076 | 0.011176 | 0.011176 | 6,344 |
07 Apr 2024 | 0.012400 | 0.012671 | 0.011000 | 0.011229 | 0.011229 | 5,759 |
06 Apr 2024 | 0.012309 | 0.012692 | 0.011778 | 0.012400 | 0.012400 | 3,274 |
05 Apr 2024 | 0.012310 | 0.012491 | 0.012201 | 0.012309 | 0.012309 | 85 |
04 Apr 2024 | 0.012968 | 0.013025 | 0.011927 | 0.012310 | 0.012310 | 9 |
03 Apr 2024 | 0.012385 | 0.012973 | 0.012341 | 0.012968 | 0.012968 | 4,175 |
02 Apr 2024 | 0.012019 | 0.012389 | 0.010929 | 0.012385 | 0.012385 | 6,846 |
01 Apr 2024 | 0.011891 | 0.012073 | 0.011863 | 0.012019 | 0.012019 | 4,971 |
31 Mar 2024 | 0.013447 | 0.013904 | 0.011889 | 0.011891 | 0.011891 | 5,553 |
30 Mar 2024 | 0.014273 | 0.014275 | 0.013402 | 0.013447 | 0.013447 | 6,495 |
29 Mar 2024 | 0.015174 | 0.015360 | 0.013215 | 0.014273 | 0.014273 | 8,324 |
28 Mar 2024 | 0.015249 | 0.015275 | 0.014444 | 0.015174 | 0.015174 | 5,961 |
27 Mar 2024 | 0.012539 | 0.015346 | 0.012423 | 0.015249 | 0.015249 | 9,369 |
26 Mar 2024 | 0.012579 | 0.012987 | 0.012173 | 0.012539 | 0.012539 | 6,773 |
25 Mar 2024 | 0.015970 | 0.016077 | 0.012394 | 0.012579 | 0.012579 | 4,499 |
24 Mar 2024 | 0.012603 | 0.016124 | 0.012603 | 0.015970 | 0.015970 | 4,343 |
23 Mar 2024 | 0.013272 | 0.013272 | 0.011393 | 0.012603 | 0.012603 | 3,833 |
22 Mar 2024 | 0.013111 | 0.013469 | 0.012514 | 0.013272 | 0.013272 | 3,322 |
21 Mar 2024 | 0.012599 | 0.013754 | 0.010771 | 0.013111 | 0.013111 | 4,508 |
20 Mar 2024 | 0.013023 | 0.013978 | 0.012598 | 0.012599 | 0.012599 | 1,910 |
19 Mar 2024 | 0.014621 | 0.015029 | 0.012977 | 0.013023 | 0.013023 | 7,285 |
18 Mar 2024 | 0.016860 | 0.019917 | 0.014513 | 0.014720 | 0.014720 | 2,662 |
17 Mar 2024 | 0.017201 | 0.021260 | 0.016384 | 0.020806 | 0.020806 | 6,309 |
16 Mar 2024 | 0.019664 | 0.019922 | 0.016307 | 0.017201 | 0.017201 | 573 |
15 Mar 2024 | 0.017148 | 0.019664 | 0.016021 | 0.019664 | 0.019664 | 3,550 |
14 Mar 2024 | 0.012632 | 0.018493 | 0.012429 | 0.017148 | 0.017148 | 5,535 |
13 Mar 2024 | 0.018683 | 0.019380 | 0.012431 | 0.012632 | 0.012632 | 4,009 |
12 Mar 2024 | 0.016184 | 0.021188 | 0.014936 | 0.018683 | 0.018683 | 15,856 |
11 Mar 2024 | 0.020348 | 0.023530 | 0.016142 | 0.016184 | 0.016184 | 17,618 |
10 Mar 2024 | 0.020507 | 0.025399 | 0.017686 | 0.020348 | 0.020348 | 9,421 |
09 Mar 2024 | 0.021564 | 0.023017 | 0.019221 | 0.020507 | 0.020507 | 8,556 |
08 Mar 2024 | 0.014194 | 0.028508 | 0.013315 | 0.021564 | 0.021564 | 15,957 |
07 Mar 2024 | 0.011315 | 0.015616 | 0.011305 | 0.014194 | 0.014194 | 8,854 |
06 Mar 2024 | 0.012210 | 0.014031 | 0.010518 | 0.011315 | 0.011315 | 5,751 |
05 Mar 2024 | 0.011344 | 0.012453 | 0.010706 | 0.012210 | 0.012210 | 6,855 |
04 Mar 2024 | 0.011032 | 0.011652 | 0.010409 | 0.011344 | 0.011344 | 4,928 |
03 Mar 2024 | 0.010738 | 0.011478 | 0.010589 | 0.011032 | 0.011032 | 7,002 |
02 Mar 2024 | 0.011437 | 0.011953 | 0.010647 | 0.010738 | 0.010738 | 7,825 |
01 Mar 2024 | 0.011379 | 0.011458 | 0.010723 | 0.011437 | 0.011437 | 7,512 |
29 Feb 2024 | 0.011807 | 0.011825 | 0.010309 | 0.011379 | 0.011379 | 7,288 |
28 Feb 2024 | 0.011773 | 0.012009 | 0.010703 | 0.011807 | 0.011807 | 4,469 |
27 Feb 2024 | 0.011288 | 0.011900 | 0.011116 | 0.011773 | 0.011773 | 10,133 |
26 Feb 2024 | 0.011738 | 0.011896 | 0.010952 | 0.011288 | 0.011288 | 7,658 |
25 Feb 2024 | 0.011447 | 0.011896 | 0.011088 | 0.011738 | 0.011738 | 8,596 |
24 Feb 2024 | 0.011880 | 0.011880 | 0.011048 | 0.011447 | 0.011447 | 7,484 |
23 Feb 2024 | 0.011518 | 0.012075 | 0.011096 | 0.011880 | 0.011880 | 6,680 |
22 Feb 2024 | 0.011459 | 0.012039 | 0.011007 | 0.011518 | 0.011518 | 7,411 |
21 Feb 2024 | 0.011737 | 0.012361 | 0.010724 | 0.011459 | 0.011459 | 7,469 |
20 Feb 2024 | 0.012173 | 0.012684 | 0.010545 | 0.011737 | 0.011737 | 6,275 |
19 Feb 2024 | 0.012038 | 0.012745 | 0.011467 | 0.012173 | 0.012173 | 6,285 |
18 Feb 2024 | 0.011803 | 0.012982 | 0.011389 | 0.012038 | 0.012038 | 7,940 |
17 Feb 2024 | 0.012709 | 0.013003 | 0.011016 | 0.011803 | 0.011803 | 6,694 |
16 Feb 2024 | 0.012801 | 0.013494 | 0.012197 | 0.012709 | 0.012709 | 6,355 |
15 Feb 2024 | 0.011984 | 0.013588 | 0.011801 | 0.012801 | 0.012801 | 5,957 |
14 Feb 2024 | 0.016398 | 0.016398 | 0.011808 | 0.011984 | 0.011984 | 7,181 |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
11 Feb 2024 | - | - | - | - | - | - |
10 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
04 Feb 2024 | - | - | - | - | - | - |
03 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
28 Jan 2024 | - | - | - | - | - | - |
27 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |