Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 0.009607 | 0.009620 | 0.009596 | 0.009616 | 0.009616 | 487 |
19 May 2024 | - | - | - | - | - | - |
18 May 2024 | 0.010131 | 0.010134 | 0.010002 | 0.010018 | 0.010018 | 7 |
17 May 2024 | 0.010329 | 0.010426 | 0.010131 | 0.010131 | 0.010131 | 661 |
16 May 2024 | 0.010453 | 0.010463 | 0.010307 | 0.010329 | 0.010329 | - |
15 May 2024 | 0.010405 | 0.010464 | 0.010386 | 0.010453 | 0.010453 | 104 |
14 May 2024 | 0.010427 | 0.010438 | 0.010310 | 0.010405 | 0.010405 | 131 |
13 May 2024 | 0.010707 | 0.010729 | 0.010426 | 0.010427 | 0.010427 | 372 |
12 May 2024 | 0.010940 | 0.010940 | 0.010667 | 0.010707 | 0.010707 | 547 |
11 May 2024 | 0.010982 | 0.011010 | 0.010938 | 0.010940 | 0.010940 | - |
10 May 2024 | 0.011913 | 0.013204 | 0.009319 | 0.010982 | 0.010982 | 20,524 |
09 May 2024 | 0.011901 | 0.011917 | 0.011901 | 0.011913 | 0.011913 | - |
08 May 2024 | 0.011658 | 0.011974 | 0.011658 | 0.011901 | 0.011901 | 1 |
07 May 2024 | 0.011520 | 0.011658 | 0.011472 | 0.011658 | 0.011658 | - |
06 May 2024 | 0.011752 | 0.011833 | 0.011502 | 0.011520 | 0.011520 | 25 |
05 May 2024 | 0.011889 | 0.011889 | 0.011742 | 0.011752 | 0.011752 | 73 |
04 May 2024 | 0.011905 | 0.011930 | 0.011854 | 0.011889 | 0.011889 | - |
03 May 2024 | 0.011832 | 0.011966 | 0.011779 | 0.011905 | 0.011905 | 41 |
02 May 2024 | 0.011528 | 0.011909 | 0.011528 | 0.011832 | 0.011832 | 7 |
01 May 2024 | 0.011515 | 0.011585 | 0.011305 | 0.011528 | 0.011528 | - |
30 Apr 2024 | 0.011496 | 0.011617 | 0.011364 | 0.011515 | 0.011515 | 10 |
29 Apr 2024 | 0.011673 | 0.011688 | 0.011363 | 0.011496 | 0.011496 | 15 |
28 Apr 2024 | 0.010885 | 0.011673 | 0.010885 | 0.011673 | 0.011673 | 12 |
27 Apr 2024 | 0.010885 | 0.010885 | 0.010885 | 0.010885 | 0.010885 | - |
26 Apr 2024 | 0.010885 | 0.010885 | 0.010885 | 0.010885 | 0.010885 | - |
25 Apr 2024 | 0.010885 | 0.010885 | 0.010885 | 0.010885 | 0.010885 | - |
24 Apr 2024 | 0.010920 | 0.010992 | 0.010863 | 0.010885 | 0.010885 | - |
23 Apr 2024 | 0.010811 | 0.010960 | 0.010768 | 0.010920 | 0.010920 | 48 |
22 Apr 2024 | 0.010732 | 0.010821 | 0.010655 | 0.010811 | 0.010811 | 15 |
21 Apr 2024 | 0.010686 | 0.010745 | 0.010633 | 0.010732 | 0.010732 | 56 |
20 Apr 2024 | 0.010432 | 0.010686 | 0.010375 | 0.010686 | 0.010686 | 213 |
19 Apr 2024 | 0.010358 | 0.010510 | 0.010001 | 0.010432 | 0.010432 | 74 |
18 Apr 2024 | 0.010136 | 0.010415 | 0.010040 | 0.010358 | 0.010358 | 526 |
17 Apr 2024 | 0.010154 | 0.010325 | 0.010044 | 0.010136 | 0.010136 | 27 |
16 Apr 2024 | 0.010235 | 0.010265 | 0.010111 | 0.010154 | 0.010154 | - |
15 Apr 2024 | 0.011345 | 0.011598 | 0.010135 | 0.010235 | 0.010235 | 1,852 |
14 Apr 2024 | 0.011744 | 0.011951 | 0.011214 | 0.011345 | 0.011345 | 1,179 |
13 Apr 2024 | 0.010107 | 0.014047 | 0.009996 | 0.011744 | 0.011744 | 10,025 |
12 Apr 2024 | 0.010525 | 0.010525 | 0.010072 | 0.010107 | 0.010107 | - |
11 Apr 2024 | 0.010494 | 0.010601 | 0.010472 | 0.010525 | 0.010525 | - |
10 Apr 2024 | 0.011830 | 0.012077 | 0.010397 | 0.010494 | 0.010494 | 2,208 |
09 Apr 2024 | 0.012016 | 0.012021 | 0.011827 | 0.011830 | 0.011830 | 10 |
08 Apr 2024 | 0.011629 | 0.012047 | 0.011627 | 0.012016 | 0.012016 | 252 |
07 Apr 2024 | 0.010917 | 0.011629 | 0.010910 | 0.011629 | 0.011629 | 1,541 |
06 Apr 2024 | 0.010596 | 0.010920 | 0.010582 | 0.010917 | 0.010917 | 6 |
05 Apr 2024 | 0.010669 | 0.010723 | 0.010558 | 0.010596 | 0.010596 | 96 |
04 Apr 2024 | 0.011513 | 0.011702 | 0.010588 | 0.010669 | 0.010669 | 4,041 |
03 Apr 2024 | 0.011164 | 0.011608 | 0.011098 | 0.011513 | 0.011513 | 581 |
02 Apr 2024 | 0.011546 | 0.011549 | 0.011087 | 0.011164 | 0.011164 | 11 |
01 Apr 2024 | 0.011714 | 0.011714 | 0.011534 | 0.011546 | 0.011546 | 2 |
31 Mar 2024 | 0.011728 | 0.011735 | 0.011702 | 0.011714 | 0.011714 | - |
30 Mar 2024 | 0.011404 | 0.011752 | 0.011404 | 0.011728 | 0.011728 | 9 |
29 Mar 2024 | 0.011404 | 0.011404 | 0.011404 | 0.011404 | 0.011404 | - |
28 Mar 2024 | 0.011419 | 0.011446 | 0.011379 | 0.011404 | 0.011404 | - |
27 Mar 2024 | 0.011568 | 0.011598 | 0.011386 | 0.011419 | 0.011419 | 19 |
26 Mar 2024 | 0.011528 | 0.011673 | 0.011509 | 0.011568 | 0.011568 | 51 |
25 Mar 2024 | 0.011446 | 0.011544 | 0.010921 | 0.011528 | 0.011528 | 12 |
24 Mar 2024 | 0.011915 | 0.012106 | 0.011298 | 0.011446 | 0.011446 | 1,184 |
23 Mar 2024 | 0.012155 | 0.012346 | 0.011887 | 0.011915 | 0.011915 | 845 |
22 Mar 2024 | 0.012542 | 0.012611 | 0.012016 | 0.012155 | 0.012155 | 78 |
21 Mar 2024 | 0.012008 | 0.012624 | 0.012008 | 0.012542 | 0.012542 | 998 |
20 Mar 2024 | 0.011165 | 0.012015 | 0.011011 | 0.012008 | 0.012008 | 60 |
19 Mar 2024 | 0.012230 | 0.012253 | 0.011002 | 0.011165 | 0.011165 | 136 |
18 Mar 2024 | 0.010666 | 0.012444 | 0.010640 | 0.012230 | 0.012230 | 3,562 |
17 Mar 2024 | 0.014390 | 0.014458 | 0.010573 | 0.010691 | 0.010691 | 9,997 |
16 Mar 2024 | 0.014537 | 0.014642 | 0.014369 | 0.014390 | 0.014390 | 15 |
15 Mar 2024 | 0.011330 | 0.014595 | 0.011330 | 0.014537 | 0.014537 | 6,975 |
14 Mar 2024 | 0.011410 | 0.011432 | 0.011322 | 0.011330 | 0.011330 | - |
13 Mar 2024 | 0.011744 | 0.011780 | 0.011370 | 0.011410 | 0.011410 | 781 |
12 Mar 2024 | 0.011000 | 0.011762 | 0.010836 | 0.011744 | 0.011744 | 1,962 |
11 Mar 2024 | 0.011563 | 0.011592 | 0.010954 | 0.011000 | 0.011000 | 1,130 |
10 Mar 2024 | 0.012470 | 0.012492 | 0.011543 | 0.011563 | 0.011563 | 1,425 |
09 Mar 2024 | 0.012515 | 0.012550 | 0.012414 | 0.012470 | 0.012470 | 865 |
08 Mar 2024 | 0.012254 | 0.012604 | 0.012249 | 0.012515 | 0.012515 | 620 |
07 Mar 2024 | 0.012269 | 0.012312 | 0.012225 | 0.012254 | 0.012254 | 3 |
06 Mar 2024 | 0.012339 | 0.012505 | 0.012208 | 0.012269 | 0.012269 | 366 |
05 Mar 2024 | 0.012684 | 0.012744 | 0.012119 | 0.012339 | 0.012339 | 561 |
04 Mar 2024 | 0.013148 | 0.013154 | 0.012434 | 0.012684 | 0.012684 | 1,645 |
03 Mar 2024 | 0.012143 | 0.013148 | 0.012143 | 0.013148 | 0.013148 | 2,072 |
02 Mar 2024 | 0.012228 | 0.012266 | 0.012105 | 0.012143 | 0.012143 | - |
01 Mar 2024 | 0.012240 | 0.012251 | 0.012144 | 0.012228 | 0.012228 | 122 |
29 Feb 2024 | 0.012339 | 0.012459 | 0.012220 | 0.012240 | 0.012240 | - |
28 Feb 2024 | 0.012261 | 0.012344 | 0.012243 | 0.012339 | 0.012339 | 125 |
27 Feb 2024 | 0.012082 | 0.012262 | 0.012053 | 0.012261 | 0.012261 | - |
26 Feb 2024 | 0.012525 | 0.012525 | 0.012019 | 0.012082 | 0.012082 | 1,404 |
25 Feb 2024 | 0.012529 | 0.012557 | 0.012509 | 0.012525 | 0.012525 | - |
24 Feb 2024 | 0.011693 | 0.014206 | 0.011656 | 0.012529 | 0.012529 | 12,955 |
23 Feb 2024 | 0.011767 | 0.011783 | 0.011682 | 0.011693 | 0.011693 | 23 |
22 Feb 2024 | 0.020354 | 0.020354 | 0.011764 | 0.011767 | 0.011767 | 18,963 |
21 Feb 2024 | 0.020384 | 0.020530 | 0.020208 | 0.020354 | 0.020354 | - |
20 Feb 2024 | 0.019943 | 0.020434 | 0.019865 | 0.020384 | 0.020384 | 19 |
19 Feb 2024 | 0.019702 | 0.019966 | 0.019682 | 0.019943 | 0.019943 | 104 |
18 Feb 2024 | 0.019325 | 0.019749 | 0.019325 | 0.019702 | 0.019702 | 53 |
17 Feb 2024 | 0.019314 | 0.019364 | 0.019284 | 0.019325 | 0.019325 | - |
16 Feb 2024 | 0.019090 | 0.019322 | 0.019044 | 0.019314 | 0.019314 | 18 |
15 Feb 2024 | 0.021959 | 0.022342 | 0.018939 | 0.019090 | 0.019090 | 4,955 |
14 Feb 2024 | 0.021400 | 0.021960 | 0.021382 | 0.021959 | 0.021959 | 134 |
13 Feb 2024 | 0.021139 | 0.021442 | 0.021039 | 0.021400 | 0.021400 | 12 |
12 Feb 2024 | 0.020954 | 0.021241 | 0.020872 | 0.021139 | 0.021139 | 69 |
11 Feb 2024 | 0.020941 | 0.021032 | 0.020918 | 0.020954 | 0.020954 | 1,294 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |