Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.011220 | 0.011256 | 0.011120 | 0.011120 | 0.011120 | 1,085,032 |
07 May 2024 | 0.012257 | 0.012282 | 0.010855 | 0.011144 | 0.011144 | 1,116,515 |
06 May 2024 | 0.012649 | 0.013088 | 0.011942 | 0.012256 | 0.012256 | 1,037,773 |
05 May 2024 | 0.014242 | 0.014282 | 0.012130 | 0.012676 | 0.012676 | 1,455,918 |
04 May 2024 | 0.009981 | 0.014625 | 0.009893 | 0.014242 | 0.014242 | 1,598,122 |
03 May 2024 | 0.009691 | 0.010409 | 0.009229 | 0.009981 | 0.009981 | 1,293,858 |
02 May 2024 | 0.010221 | 0.010768 | 0.009233 | 0.009691 | 0.009691 | 982,733 |
01 May 2024 | 0.011590 | 0.011789 | 0.009488 | 0.010225 | 0.010225 | 1,001,519 |
30 Apr 2024 | 0.011648 | 0.011789 | 0.010495 | 0.011592 | 0.011592 | 1,194,365 |
29 Apr 2024 | 0.012003 | 0.012084 | 0.010994 | 0.011649 | 0.011649 | 1,232,315 |
28 Apr 2024 | 0.012308 | 0.012580 | 0.011281 | 0.012003 | 0.012003 | 1,382,530 |
27 Apr 2024 | 0.012879 | 0.012921 | 0.012130 | 0.012308 | 0.012308 | 1,266,274 |
26 Apr 2024 | 0.013384 | 0.013719 | 0.012257 | 0.012879 | 0.012879 | 1,351,614 |
25 Apr 2024 | 0.014479 | 0.014680 | 0.013309 | 0.013384 | 0.013384 | 1,582,990 |
24 Apr 2024 | 0.015307 | 0.015540 | 0.014334 | 0.014479 | 0.014479 | 1,586,238 |
23 Apr 2024 | 0.015627 | 0.015884 | 0.015062 | 0.015307 | 0.015307 | 1,416,438 |
22 Apr 2024 | 0.015723 | 0.016003 | 0.015572 | 0.015627 | 0.015627 | 1,861,563 |
21 Apr 2024 | 0.015810 | 0.016014 | 0.015411 | 0.015723 | 0.015723 | 1,722,926 |
20 Apr 2024 | 0.015920 | 0.016214 | 0.015478 | 0.015810 | 0.015810 | 1,884,188 |
19 Apr 2024 | 0.015988 | 0.016714 | 0.015653 | 0.015920 | 0.015920 | 1,919,152 |
18 Apr 2024 | 0.015620 | 0.016344 | 0.015462 | 0.015989 | 0.015989 | 1,209,010 |
17 Apr 2024 | 0.016924 | 0.016929 | 0.015008 | 0.015618 | 0.015618 | 1,157,584 |
16 Apr 2024 | 0.016434 | 0.017907 | 0.016319 | 0.016924 | 0.016924 | 1,450,343 |
15 Apr 2024 | 0.014808 | 0.017501 | 0.014740 | 0.016434 | 0.016434 | 1,672,317 |
14 Apr 2024 | 0.016453 | 0.017517 | 0.014703 | 0.014808 | 0.014808 | 1,842,170 |
13 Apr 2024 | 0.017903 | 0.018596 | 0.016442 | 0.016447 | 0.016447 | 1,937,108 |
12 Apr 2024 | 0.018849 | 0.018984 | 0.017828 | 0.017902 | 0.017902 | 1,398,356 |
11 Apr 2024 | 0.017983 | 0.019146 | 0.017909 | 0.018849 | 0.018849 | 1,444,965 |
10 Apr 2024 | 0.019704 | 0.019760 | 0.017863 | 0.017983 | 0.017983 | 1,897,339 |
09 Apr 2024 | 0.020286 | 0.020389 | 0.019590 | 0.019704 | 0.019704 | 2,189,791 |
08 Apr 2024 | 0.021331 | 0.021841 | 0.019946 | 0.020287 | 0.020287 | 2,316,624 |
07 Apr 2024 | 0.018409 | 0.021331 | 0.018369 | 0.021331 | 0.021331 | 2,310,677 |
06 Apr 2024 | 0.017471 | 0.020133 | 0.017238 | 0.018408 | 0.018408 | 2,108,215 |
05 Apr 2024 | 0.019841 | 0.019854 | 0.016857 | 0.017469 | 0.017469 | 2,309,231 |
04 Apr 2024 | 0.019856 | 0.020501 | 0.019369 | 0.019841 | 0.019841 | 1,868,937 |
03 Apr 2024 | 0.021677 | 0.021850 | 0.019650 | 0.019856 | 0.019856 | 1,785,174 |
02 Apr 2024 | 0.020993 | 0.022779 | 0.020900 | 0.021635 | 0.021635 | 1,821,712 |
01 Apr 2024 | 0.021845 | 0.021930 | 0.020246 | 0.020993 | 0.020993 | 1,828,548 |
31 Mar 2024 | 0.022122 | 0.022154 | 0.021703 | 0.021845 | 0.021845 | 2,249,930 |
30 Mar 2024 | 0.022576 | 0.022664 | 0.021862 | 0.022121 | 0.022121 | 2,223,987 |
29 Mar 2024 | 0.023387 | 0.023673 | 0.022348 | 0.022571 | 0.022571 | 1,793,051 |
28 Mar 2024 | 0.024219 | 0.024647 | 0.023194 | 0.023390 | 0.023390 | 1,944,093 |
27 Mar 2024 | 0.025262 | 0.025262 | 0.023868 | 0.024220 | 0.024220 | 2,707,409 |
26 Mar 2024 | 0.025268 | 0.025994 | 0.024946 | 0.025261 | 0.025261 | 2,845,487 |
25 Mar 2024 | 0.025619 | 0.025619 | 0.024696 | 0.025268 | 0.025268 | 2,827,708 |
24 Mar 2024 | 0.024753 | 0.025661 | 0.024749 | 0.025619 | 0.025619 | 2,716,356 |
23 Mar 2024 | 0.024185 | 0.025413 | 0.024185 | 0.024751 | 0.024751 | 2,687,180 |
22 Mar 2024 | 0.023745 | 0.026020 | 0.023417 | 0.024184 | 0.024184 | 2,306,483 |
21 Mar 2024 | 0.023826 | 0.025267 | 0.023598 | 0.023743 | 0.023743 | 2,045,400 |
20 Mar 2024 | 0.023280 | 0.025151 | 0.023083 | 0.023826 | 0.023826 | 2,474,400 |
19 Mar 2024 | 0.023727 | 0.024520 | 0.023202 | 0.023326 | 0.023326 | 2,459,416 |
18 Mar 2024 | 0.023591 | 0.024014 | 0.023059 | 0.023724 | 0.023724 | 2,365,458 |
17 Mar 2024 | 0.025070 | 0.025176 | 0.023571 | 0.023589 | 0.023589 | 2,679,578 |
16 Mar 2024 | 0.025018 | 0.025250 | 0.023892 | 0.025067 | 0.025067 | 2,444,128 |
15 Mar 2024 | 0.025208 | 0.025424 | 0.024930 | 0.025018 | 0.025018 | 2,645,821 |
14 Mar 2024 | 0.025635 | 0.025932 | 0.025033 | 0.025194 | 0.025194 | 2,525,118 |
13 Mar 2024 | 0.025060 | 0.026807 | 0.025057 | 0.025635 | 0.025635 | 2,481,208 |
12 Mar 2024 | 0.024764 | 0.025319 | 0.024350 | 0.025059 | 0.025059 | 2,363,533 |
11 Mar 2024 | 0.024967 | 0.025346 | 0.024694 | 0.024764 | 0.024764 | 2,539,622 |
10 Mar 2024 | 0.025126 | 0.025371 | 0.024778 | 0.024967 | 0.024967 | 2,296,357 |
09 Mar 2024 | 0.025522 | 0.025738 | 0.024980 | 0.025126 | 0.025126 | 2,088,412 |
08 Mar 2024 | 0.025130 | 0.026406 | 0.024945 | 0.025522 | 0.025522 | 1,943,711 |
07 Mar 2024 | 0.024780 | 0.025856 | 0.024760 | 0.025130 | 0.025130 | 1,581,741 |
06 Mar 2024 | 0.027141 | 0.028000 | 0.024127 | 0.024774 | 0.024774 | 1,881,089 |
05 Mar 2024 | 0.027827 | 0.028249 | 0.026339 | 0.027133 | 0.027133 | 2,374,685 |
04 Mar 2024 | 0.026959 | 0.028638 | 0.026498 | 0.027828 | 0.027828 | 2,300,185 |
03 Mar 2024 | 0.025386 | 0.027021 | 0.025118 | 0.026967 | 0.026967 | 2,315,816 |
02 Mar 2024 | 0.024944 | 0.025424 | 0.024880 | 0.025385 | 0.025385 | 1,898,561 |
01 Mar 2024 | 0.024630 | 0.025648 | 0.024605 | 0.024946 | 0.024946 | 1,523,556 |
29 Feb 2024 | 0.025626 | 0.025791 | 0.023676 | 0.024634 | 0.024634 | 1,419,079 |
28 Feb 2024 | 0.025807 | 0.026336 | 0.025517 | 0.025626 | 0.025626 | 2,017,719 |
27 Feb 2024 | 0.025690 | 0.025807 | 0.024901 | 0.025805 | 0.025805 | 1,838,074 |
26 Feb 2024 | 0.025691 | 0.025782 | 0.025335 | 0.025690 | 0.025690 | 2,133,571 |
25 Feb 2024 | 0.025531 | 0.025692 | 0.025386 | 0.025689 | 0.025689 | 1,879,712 |
24 Feb 2024 | 0.026098 | 0.026183 | 0.025255 | 0.025526 | 0.025526 | 1,972,385 |
23 Feb 2024 | 0.025925 | 0.026726 | 0.025595 | 0.026097 | 0.026097 | 5,280,515 |
22 Feb 2024 | 0.027366 | 0.027470 | 0.025547 | 0.025925 | 0.025925 | 5,200,596 |
21 Feb 2024 | 0.029454 | 0.029635 | 0.027084 | 0.027364 | 0.027364 | 5,713,531 |
20 Feb 2024 | 0.027270 | 0.029668 | 0.026801 | 0.029454 | 0.029454 | 5,606,764 |
19 Feb 2024 | 0.027087 | 0.027316 | 0.026443 | 0.027270 | 0.027270 | 5,151,437 |
18 Feb 2024 | 0.026674 | 0.027303 | 0.025811 | 0.027088 | 0.027088 | 4,369,536 |
17 Feb 2024 | 0.025804 | 0.026892 | 0.025003 | 0.026679 | 0.026679 | 4,764,888 |
16 Feb 2024 | 0.026074 | 0.026808 | 0.025492 | 0.025803 | 0.025803 | 4,529,113 |
15 Feb 2024 | 0.026923 | 0.027161 | 0.025728 | 0.026073 | 0.026073 | 4,538,342 |
14 Feb 2024 | 0.026978 | 0.027793 | 0.026113 | 0.026923 | 0.026923 | 4,789,225 |
13 Feb 2024 | 0.026067 | 0.027961 | 0.025845 | 0.026979 | 0.026979 | 5,347,736 |
12 Feb 2024 | 0.025801 | 0.026215 | 0.025479 | 0.026065 | 0.026065 | 4,454,746 |
11 Feb 2024 | 0.025349 | 0.025944 | 0.025033 | 0.025801 | 0.025801 | 4,749,628 |
10 Feb 2024 | 0.025592 | 0.026427 | 0.025349 | 0.025349 | 0.025349 | 4,539,846 |
09 Feb 2024 | 0.026256 | 0.027033 | 0.025430 | 0.025592 | 0.025592 | 4,741,452 |
08 Feb 2024 | 0.025015 | 0.026309 | 0.024915 | 0.026257 | 0.026257 | 3,991,483 |
07 Feb 2024 | 0.025877 | 0.026297 | 0.024994 | 0.025015 | 0.025015 | 3,787,711 |
06 Feb 2024 | 0.027788 | 0.027926 | 0.025423 | 0.025877 | 0.025877 | 4,720,560 |
05 Feb 2024 | 0.028023 | 0.028251 | 0.027596 | 0.027789 | 0.027789 | 4,422,699 |
04 Feb 2024 | 0.028379 | 0.028674 | 0.027736 | 0.028023 | 0.028023 | 4,516,740 |
03 Feb 2024 | 0.028605 | 0.028879 | 0.027833 | 0.028379 | 0.028379 | 4,488,277 |
02 Feb 2024 | 0.029378 | 0.029493 | 0.028205 | 0.028600 | 0.028600 | 4,328,833 |
01 Feb 2024 | 0.030634 | 0.031159 | 0.029024 | 0.029379 | 0.029379 | 5,105,310 |
31 Jan 2024 | 0.030251 | 0.030864 | 0.029559 | 0.030634 | 0.030634 | 5,203,264 |
30 Jan 2024 | 0.029817 | 0.031239 | 0.029625 | 0.030251 | 0.030251 | 5,080,766 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |