Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 0.017279 | 0.017291 | 0.016773 | 0.017051 | 0.017051 | 391 |
27 May 2024 | 0.017063 | 0.017566 | 0.017008 | 0.017279 | 0.017279 | 396 |
26 May 2024 | 0.017248 | 0.017290 | 0.017007 | 0.017063 | 0.017063 | 391 |
25 May 2024 | 0.017063 | 0.017316 | 0.017063 | 0.017248 | 0.017248 | 396 |
24 May 2024 | 0.016914 | 0.017225 | 0.016607 | 0.017063 | 0.017063 | 391 |
23 May 2024 | 0.017224 | 0.017436 | 0.016621 | 0.016914 | 0.016914 | 388 |
22 May 2024 | 0.017476 | 0.017581 | 0.017187 | 0.017224 | 0.017224 | 395 |
21 May 2024 | 0.017772 | 0.017826 | 0.017253 | 0.017476 | 0.017476 | 401 |
20 May 2024 | 0.016508 | 0.017794 | 0.016473 | 0.017772 | 0.017772 | 408 |
19 May 2024 | 0.016667 | 0.016850 | 0.016422 | 0.016508 | 0.016508 | 379 |
18 May 2024 | 0.016685 | 0.016776 | 0.016610 | 0.016667 | 0.016667 | 382 |
17 May 2024 | 0.016241 | 0.016791 | 0.016217 | 0.016685 | 0.016685 | 383 |
16 May 2024 | 0.016493 | 0.016592 | 0.016096 | 0.016241 | 0.016241 | 373 |
15 May 2024 | 0.015333 | 0.016547 | 0.015270 | 0.016493 | 0.016493 | 378 |
14 May 2024 | 0.015658 | 0.015703 | 0.015225 | 0.015333 | 0.015333 | 352 |
13 May 2024 | 0.015316 | 0.015789 | 0.015134 | 0.015658 | 0.015658 | 359 |
12 May 2024 | 0.015136 | 0.015386 | 0.015108 | 0.015316 | 0.015316 | 351 |
11 May 2024 | 0.015141 | 0.015283 | 0.015066 | 0.015136 | 0.015136 | 347 |
10 May 2024 | 0.015712 | 0.015773 | 0.015008 | 0.015141 | 0.015141 | 347 |
09 May 2024 | 0.002448 | 0.015771 | 0.002431 | 0.015712 | 0.015712 | 360 |
08 May 2024 | 0.030237 | 0.030529 | 0.002436 | 0.002448 | 0.002448 | 207 |
07 May 2024 | 0.030650 | 0.031213 | 0.030220 | 0.030237 | 0.030237 | 423 |
06 May 2024 | 0.031076 | 0.031740 | 0.030505 | 0.030650 | 0.030650 | 428 |
05 May 2024 | 0.030986 | 0.031297 | 0.030551 | 0.031076 | 0.031076 | 434 |
04 May 2024 | 0.030493 | 0.031257 | 0.030389 | 0.030986 | 0.030986 | 433 |
03 May 2024 | 0.028663 | 0.030686 | 0.028546 | 0.030493 | 0.030493 | 426 |
02 May 2024 | 0.028268 | 0.028865 | 0.027628 | 0.028663 | 0.028663 | 401 |
01 May 2024 | 0.029449 | 0.029464 | 0.027509 | 0.028268 | 0.028268 | 395 |
30 Apr 2024 | 0.030949 | 0.031356 | 0.028959 | 0.029449 | 0.029449 | 412 |
29 Apr 2024 | 0.030612 | 0.031117 | 0.030023 | 0.030949 | 0.030949 | 433 |
28 Apr 2024 | 0.030749 | 0.031161 | 0.030493 | 0.030612 | 0.030612 | 428 |
27 Apr 2024 | 0.030924 | 0.030983 | 0.030322 | 0.030749 | 0.030749 | 430 |
26 Apr 2024 | 0.031290 | 0.031389 | 0.030713 | 0.030924 | 0.030924 | 432 |
25 Apr 2024 | 0.019080 | 0.031615 | 0.018995 | 0.031290 | 0.031290 | 437 |
24 Apr 2024 | 0.019192 | 0.019815 | 0.018625 | 0.019080 | 0.019080 | 410 |
23 Apr 2024 | 0.044505 | 0.044732 | 0.003625 | 0.019192 | 0.019192 | 16 |
22 Apr 2024 | 0.043248 | 0.044757 | 0.042988 | 0.044505 | 0.044505 | 308 |
21 Apr 2024 | 0.043253 | 0.043724 | 0.042884 | 0.043248 | 0.043248 | 299 |
20 Apr 2024 | 0.003192 | 0.043539 | 0.003165 | 0.043253 | 0.043253 | 299 |
19 Apr 2024 | 0.044445 | 0.045815 | 0.003161 | 0.003192 | 0.003192 | 232 |
18 Apr 2024 | 0.042874 | 0.044796 | 0.042630 | 0.044445 | 0.044445 | 91 |
17 Apr 2024 | 0.044619 | 0.045103 | 0.041993 | 0.042874 | 0.042874 | 88 |
16 Apr 2024 | 0.044417 | 0.044985 | 0.043274 | 0.044619 | 0.044619 | 92 |
15 Apr 2024 | 0.045979 | 0.046751 | 0.043900 | 0.044417 | 0.044417 | 91 |
14 Apr 2024 | 0.032044 | 0.046040 | 0.031114 | 0.045979 | 0.045979 | 95 |
13 Apr 2024 | 0.033618 | 0.033950 | 0.030804 | 0.032044 | 0.032044 | 20 |
12 Apr 2024 | 0.035042 | 0.035614 | 0.032924 | 0.033618 | 0.033618 | 21 |
11 Apr 2024 | 0.035319 | 0.035619 | 0.034790 | 0.035042 | 0.035042 | 22 |
10 Apr 2024 | 0.034567 | 0.035520 | 0.033811 | 0.035319 | 0.035319 | 22 |
09 Apr 2024 | 0.035816 | 0.035880 | 0.034194 | 0.034567 | 0.034567 | 22 |
08 Apr 2024 | 0.034698 | 0.036337 | 0.034560 | 0.035816 | 0.035816 | 23 |
07 Apr 2024 | 0.034472 | 0.035122 | 0.034427 | 0.034698 | 0.034698 | 22 |
06 Apr 2024 | 0.033959 | 0.034776 | 0.033761 | 0.034472 | 0.034472 | 22 |
05 Apr 2024 | 0.034229 | 0.034338 | 0.033085 | 0.033959 | 0.033959 | 21 |
04 Apr 2024 | 0.033034 | 0.034571 | 0.032550 | 0.034229 | 0.034229 | 22 |
03 Apr 2024 | 0.032714 | 0.033407 | 0.032327 | 0.033034 | 0.033034 | 21 |
02 Apr 2024 | 0.034850 | 0.034850 | 0.032325 | 0.032714 | 0.032714 | 21 |
01 Apr 2024 | 0.035667 | 0.035667 | 0.034123 | 0.034850 | 0.034850 | 22 |
31 Mar 2024 | 0.034833 | 0.035667 | 0.034830 | 0.035667 | 0.035667 | 23 |
30 Mar 2024 | 0.034940 | 0.035154 | 0.034802 | 0.034833 | 0.034833 | 22 |
29 Mar 2024 | 0.035377 | 0.035452 | 0.034589 | 0.034940 | 0.034940 | 22 |
28 Mar 2024 | 0.034771 | 0.035759 | 0.034478 | 0.035377 | 0.035377 | 22 |
27 Mar 2024 | 0.070041 | 0.070697 | 0.034235 | 0.034771 | 0.034771 | 22 |
26 Mar 2024 | 0.069978 | 0.071462 | 0.069365 | 0.070041 | 0.070041 | 165 |
25 Mar 2024 | 0.067261 | 0.070966 | 0.066438 | 0.069978 | 0.069978 | 164 |
24 Mar 2024 | 0.064026 | 0.067560 | 0.063863 | 0.067261 | 0.067261 | 158 |
23 Mar 2024 | 0.063577 | 0.065943 | 0.063121 | 0.064026 | 0.064026 | 150 |
22 Mar 2024 | 0.065483 | 0.066550 | 0.062564 | 0.063577 | 0.063577 | 149 |
21 Mar 2024 | 0.067915 | 0.068025 | 0.064853 | 0.065483 | 0.065483 | 154 |
20 Mar 2024 | 0.062017 | 0.068047 | 0.060861 | 0.067915 | 0.067915 | 160 |
19 Mar 2024 | 0.067753 | 0.068093 | 0.061571 | 0.062017 | 0.062017 | 145 |
18 Mar 2024 | 0.068427 | 0.068851 | 0.066646 | 0.067753 | 0.067753 | 159 |
17 Mar 2024 | 0.065366 | 0.068790 | 0.064715 | 0.068354 | 0.068354 | 161 |
16 Mar 2024 | 0.069441 | 0.069914 | 0.065011 | 0.065366 | 0.065366 | 154 |
15 Mar 2024 | 0.164247 | 0.166198 | 0.067599 | 0.069441 | 0.069441 | 163 |
14 Mar 2024 | 0.168185 | 0.169691 | 0.158231 | 0.164247 | 0.164247 | 111 |
13 Mar 2024 | 0.164436 | 0.169369 | 0.164140 | 0.168185 | 0.168185 | 113 |
12 Mar 2024 | 0.165849 | 0.166990 | 0.159353 | 0.164436 | 0.164436 | 111 |
11 Mar 2024 | 0.158032 | 0.167289 | 0.156066 | 0.165849 | 0.165849 | 112 |
10 Mar 2024 | 0.157564 | 0.160996 | 0.157087 | 0.158032 | 0.158032 | 107 |
09 Mar 2024 | 0.157223 | 0.157934 | 0.156563 | 0.157564 | 0.157564 | 106 |
08 Mar 2024 | 0.154005 | 0.160037 | 0.152687 | 0.157223 | 0.157223 | 106 |
07 Mar 2024 | 0.152019 | 0.156426 | 0.151156 | 0.154005 | 0.154005 | 104 |
06 Mar 2024 | 0.146963 | 0.155241 | 0.144549 | 0.152019 | 0.152019 | 102 |
05 Mar 2024 | 0.129906 | 0.147980 | 0.121663 | 0.146963 | 0.146963 | 99 |
04 Mar 2024 | 0.119922 | 0.130051 | 0.119322 | 0.129906 | 0.129906 | 81 |
03 Mar 2024 | 0.117844 | 0.120137 | 0.116771 | 0.119922 | 0.119922 | 75 |
02 Mar 2024 | 0.118677 | 0.118677 | 0.117236 | 0.117844 | 0.117844 | 74 |
01 Mar 2024 | 0.116490 | 0.119832 | 0.115512 | 0.118677 | 0.118677 | 74 |
29 Feb 2024 | 0.118819 | 0.120691 | 0.114933 | 0.116490 | 0.116490 | 73 |
28 Feb 2024 | 0.108377 | 0.120521 | 0.107796 | 0.118819 | 0.118819 | 74 |
27 Feb 2024 | 0.103571 | 0.109216 | 0.103482 | 0.108377 | 0.108377 | 68 |
26 Feb 2024 | 0.098272 | 0.104209 | 0.096821 | 0.103571 | 0.103571 | 65 |
25 Feb 2024 | 0.097977 | 0.098707 | 0.097512 | 0.098272 | 0.098272 | 166 |
24 Feb 2024 | 0.096514 | 0.098163 | 0.096106 | 0.097977 | 0.097977 | 166 |
23 Feb 2024 | 0.097467 | 0.097832 | 0.096514 | 0.096514 | 0.096514 | - |
22 Feb 2024 | 0.098494 | 0.098789 | 0.096862 | 0.097467 | 0.097467 | 165 |
21 Feb 2024 | 0.099361 | 0.099500 | 0.096250 | 0.098494 | 0.098494 | 167 |
20 Feb 2024 | 0.098291 | 0.100434 | 0.096711 | 0.099361 | 0.099361 | 168 |
19 Feb 2024 | 0.098940 | 0.099705 | 0.098257 | 0.098291 | 0.098291 | 166 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |