Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.030056 | 0.030081 | 0.029978 | 0.030046 | 0.030046 | 899,979 |
20 May 2024 | 0.030002 | 0.030174 | 0.029883 | 0.030056 | 0.030056 | 938,303 |
19 May 2024 | 0.030114 | 0.030188 | 0.030001 | 0.030002 | 0.030002 | 925,339 |
18 May 2024 | 0.030170 | 0.030197 | 0.030023 | 0.030114 | 0.030114 | 913,574 |
17 May 2024 | 0.030021 | 0.030211 | 0.029985 | 0.030170 | 0.030170 | 883,318 |
16 May 2024 | 0.029929 | 0.030070 | 0.029880 | 0.030021 | 0.030021 | 883,094 |
15 May 2024 | 0.029929 | 0.030024 | 0.029772 | 0.029929 | 0.029929 | 877,223 |
14 May 2024 | 0.030028 | 0.030145 | 0.029888 | 0.029929 | 0.029929 | 835,895 |
13 May 2024 | 0.030032 | 0.030170 | 0.029967 | 0.030028 | 0.030028 | 838,667 |
12 May 2024 | 0.029930 | 0.030091 | 0.029895 | 0.030032 | 0.030032 | 893,459 |
11 May 2024 | 0.030078 | 0.030191 | 0.029927 | 0.029930 | 0.029930 | 872,121 |
10 May 2024 | 0.029869 | 0.030079 | 0.029758 | 0.030078 | 0.030078 | 891,478 |
09 May 2024 | 0.030159 | 0.030171 | 0.029797 | 0.029869 | 0.029869 | 922,847 |
08 May 2024 | 0.030017 | 0.030236 | 0.029997 | 0.030159 | 0.030159 | 954,281 |
07 May 2024 | 0.029998 | 0.030196 | 0.029940 | 0.030017 | 0.030017 | 953,186 |
06 May 2024 | 0.030009 | 0.030071 | 0.029827 | 0.029998 | 0.029998 | 914,480 |
05 May 2024 | 0.029845 | 0.030016 | 0.029801 | 0.030009 | 0.030009 | 738,409 |
04 May 2024 | 0.029675 | 0.030017 | 0.029624 | 0.029845 | 0.029845 | 724,375 |
03 May 2024 | 0.029863 | 0.029899 | 0.029642 | 0.029675 | 0.029675 | 764,598 |
02 May 2024 | 0.029919 | 0.030046 | 0.029834 | 0.029863 | 0.029863 | 736,273 |
01 May 2024 | 0.030047 | 0.030139 | 0.029870 | 0.029919 | 0.029919 | 722,721 |
30 Apr 2024 | 0.030135 | 0.030136 | 0.029924 | 0.030047 | 0.030047 | 753,773 |
29 Apr 2024 | 0.030026 | 0.030196 | 0.029943 | 0.030135 | 0.030135 | 814,079 |
28 Apr 2024 | 0.029954 | 0.030075 | 0.029900 | 0.030026 | 0.030026 | 755,479 |
27 Apr 2024 | 0.029838 | 0.029973 | 0.029773 | 0.029954 | 0.029954 | 738,113 |
26 Apr 2024 | 0.029971 | 0.030027 | 0.029770 | 0.029838 | 0.029838 | 769,659 |
25 Apr 2024 | 0.029959 | 0.030097 | 0.029884 | 0.029971 | 0.029971 | 788,197 |
24 Apr 2024 | 0.029967 | 0.030117 | 0.029844 | 0.029959 | 0.029959 | 774,431 |
23 Apr 2024 | 0.029876 | 0.030040 | 0.029789 | 0.029967 | 0.029967 | 729,379 |
22 Apr 2024 | 0.029651 | 0.029981 | 0.029643 | 0.029876 | 0.029876 | 621,453 |
21 Apr 2024 | 0.029843 | 0.029939 | 0.029575 | 0.029651 | 0.029651 | 786,798 |
20 Apr 2024 | 0.029699 | 0.030024 | 0.029691 | 0.029843 | 0.029843 | 774,545 |
19 Apr 2024 | 0.029732 | 0.029755 | 0.029534 | 0.029699 | 0.029699 | 789,611 |
18 Apr 2024 | 0.029972 | 0.030010 | 0.029640 | 0.029732 | 0.029732 | 745,374 |
17 Apr 2024 | 0.029647 | 0.030048 | 0.029622 | 0.029972 | 0.029972 | 670,516 |
16 Apr 2024 | 0.029901 | 0.029925 | 0.029581 | 0.029647 | 0.029647 | 713,339 |
15 Apr 2024 | 0.030333 | 0.030366 | 0.029847 | 0.029901 | 0.029901 | 676,666 |
14 Apr 2024 | 0.030157 | 0.030333 | 0.029905 | 0.030333 | 0.030333 | 684,423 |
13 Apr 2024 | 0.030044 | 0.030264 | 0.029923 | 0.030157 | 0.030157 | 589,999 |
12 Apr 2024 | 0.030248 | 0.030256 | 0.029993 | 0.030044 | 0.030044 | 595,813 |
11 Apr 2024 | 0.030342 | 0.030437 | 0.030198 | 0.030248 | 0.030248 | 607,240 |
10 Apr 2024 | 0.030430 | 0.030547 | 0.030269 | 0.030342 | 0.030342 | 581,102 |
09 Apr 2024 | 0.030944 | 0.031687 | 0.030398 | 0.030430 | 0.030430 | 761,895 |
08 Apr 2024 | 0.030160 | 0.031206 | 0.029821 | 0.030944 | 0.030944 | 756,740 |
07 Apr 2024 | 0.029982 | 0.030254 | 0.029848 | 0.030160 | 0.030160 | 559,909 |
06 Apr 2024 | 0.030155 | 0.030155 | 0.029929 | 0.029982 | 0.029982 | 532,613 |
05 Apr 2024 | 0.030701 | 0.030776 | 0.030134 | 0.030155 | 0.030155 | 535,961 |
04 Apr 2024 | 0.030904 | 0.030931 | 0.030513 | 0.030701 | 0.030701 | 573,145 |
03 Apr 2024 | 0.030738 | 0.031460 | 0.030613 | 0.030904 | 0.030904 | 580,710 |
02 Apr 2024 | 0.031163 | 0.031629 | 0.030685 | 0.030738 | 0.030738 | 572,782 |
01 Apr 2024 | 0.031097 | 0.031193 | 0.030841 | 0.031163 | 0.031163 | 317,611 |
31 Mar 2024 | 0.031276 | 0.031437 | 0.031035 | 0.031097 | 0.031097 | 412,752 |
30 Mar 2024 | 0.031403 | 0.031644 | 0.031230 | 0.031276 | 0.031276 | 342,114 |
29 Mar 2024 | 0.031400 | 0.031460 | 0.031176 | 0.031403 | 0.031403 | 323,717 |
28 Mar 2024 | 0.031356 | 0.031491 | 0.031223 | 0.031400 | 0.031400 | 344,525 |
27 Mar 2024 | 0.031347 | 0.031524 | 0.031175 | 0.031356 | 0.031356 | 358,303 |
26 Mar 2024 | 0.031376 | 0.031526 | 0.031200 | 0.031347 | 0.031347 | 348,187 |
25 Mar 2024 | 0.031741 | 0.031826 | 0.031323 | 0.031376 | 0.031376 | 317,781 |
24 Mar 2024 | 0.031407 | 0.031849 | 0.031130 | 0.031741 | 0.031741 | 271,401 |
23 Mar 2024 | 0.031296 | 0.031569 | 0.031293 | 0.031407 | 0.031407 | 276,613 |
22 Mar 2024 | 0.030944 | 0.031328 | 0.030918 | 0.031296 | 0.031296 | 289,600 |
21 Mar 2024 | 0.031204 | 0.031359 | 0.030886 | 0.030944 | 0.030944 | 287,657 |
20 Mar 2024 | 0.031089 | 0.031353 | 0.030999 | 0.031204 | 0.031204 | 331,344 |
19 Mar 2024 | 0.031307 | 0.031504 | 0.030968 | 0.031089 | 0.031089 | 358,619 |
18 Mar 2024 | 0.032316 | 0.032400 | 0.031129 | 0.031307 | 0.031307 | 323,716 |
17 Mar 2024 | 0.032383 | 0.032446 | 0.032177 | 0.032316 | 0.032316 | 336,270 |
16 Mar 2024 | 0.032313 | 0.032517 | 0.032150 | 0.032383 | 0.032383 | 405,009 |
15 Mar 2024 | 0.032311 | 0.032415 | 0.032199 | 0.032313 | 0.032313 | 382,584 |
14 Mar 2024 | 0.032193 | 0.032392 | 0.032069 | 0.032311 | 0.032311 | 352,309 |
13 Mar 2024 | 0.031528 | 0.032293 | 0.031493 | 0.032193 | 0.032193 | 322,349 |
12 Mar 2024 | 0.031828 | 0.031957 | 0.031451 | 0.031528 | 0.031528 | 292,828 |
11 Mar 2024 | 0.032500 | 0.032573 | 0.031815 | 0.031828 | 0.031828 | 322,507 |
10 Mar 2024 | 0.032718 | 0.033254 | 0.032440 | 0.032500 | 0.032500 | 370,443 |
09 Mar 2024 | 0.031873 | 0.032912 | 0.031838 | 0.032718 | 0.032718 | 364,262 |
08 Mar 2024 | 0.031720 | 0.031873 | 0.031593 | 0.031873 | 0.031873 | 285,891 |
07 Mar 2024 | 0.031694 | 0.031902 | 0.031566 | 0.031720 | 0.031720 | 277,748 |
06 Mar 2024 | 0.032392 | 0.032754 | 0.031547 | 0.031694 | 0.031694 | 280,587 |
05 Mar 2024 | 0.032138 | 0.032434 | 0.031602 | 0.032392 | 0.032392 | 297,363 |
04 Mar 2024 | 0.031984 | 0.032232 | 0.031595 | 0.032138 | 0.032138 | 254,812 |
03 Mar 2024 | 0.032161 | 0.032310 | 0.031876 | 0.031984 | 0.031984 | 262,853 |
02 Mar 2024 | 0.032373 | 0.032374 | 0.031554 | 0.032161 | 0.032161 | 253,986 |
01 Mar 2024 | 0.032433 | 0.032627 | 0.032200 | 0.032373 | 0.032373 | 259,975 |
29 Feb 2024 | 0.032367 | 0.032674 | 0.032311 | 0.032433 | 0.032433 | 315,107 |
28 Feb 2024 | 0.032571 | 0.032644 | 0.032275 | 0.032367 | 0.032367 | 316,162 |
27 Feb 2024 | 0.032693 | 0.033736 | 0.032457 | 0.032571 | 0.032571 | 346,944 |
26 Feb 2024 | 0.032573 | 0.032869 | 0.032477 | 0.032693 | 0.032693 | 345,583 |
25 Feb 2024 | 0.032282 | 0.032701 | 0.032228 | 0.032573 | 0.032573 | 313,334 |
24 Feb 2024 | 0.032233 | 0.032523 | 0.032233 | 0.032282 | 0.032282 | 213,099 |
23 Feb 2024 | 0.031918 | 0.032952 | 0.031854 | 0.032233 | 0.032233 | 326,656 |
22 Feb 2024 | 0.031877 | 0.032160 | 0.031425 | 0.031918 | 0.031918 | 196,296 |
21 Feb 2024 | 0.031620 | 0.031901 | 0.031454 | 0.031877 | 0.031877 | 149,645 |
20 Feb 2024 | 0.030290 | 0.031628 | 0.030103 | 0.031620 | 0.031620 | 164,661 |
19 Feb 2024 | 0.030576 | 0.030705 | 0.030290 | 0.030290 | 0.030290 | 184,558 |
18 Feb 2024 | 0.030560 | 0.030726 | 0.030374 | 0.030576 | 0.030576 | 184,677 |
17 Feb 2024 | 0.028952 | 0.030621 | 0.028917 | 0.030560 | 0.030560 | 205,840 |
16 Feb 2024 | 0.028979 | 0.029709 | 0.028923 | 0.028952 | 0.028952 | 169,705 |
15 Feb 2024 | 0.028971 | 0.029283 | 0.028787 | 0.028979 | 0.028979 | 175,962 |
14 Feb 2024 | 0.027461 | 0.028988 | 0.027340 | 0.028971 | 0.028971 | 202,471 |
13 Feb 2024 | 0.027748 | 0.027927 | 0.027378 | 0.027461 | 0.027461 | 169,985 |
12 Feb 2024 | 0.027135 | 0.027857 | 0.027022 | 0.027748 | 0.027748 | 189,650 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |