Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 0.026462 | 0.026505 | 0.026388 | 0.026446 | 0.026446 | 12,588,864 |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 0.026063 | 0.026092 | 0.024001 | 0.024723 | 0.024723 | 3,645,466 |
19 May 2024 | 0.027391 | 0.027480 | 0.025127 | 0.026064 | 0.026064 | 3,093,942 |
18 May 2024 | 0.025670 | 0.027993 | 0.025637 | 0.027408 | 0.027408 | 2,682,664 |
17 May 2024 | 0.022594 | 0.025953 | 0.022301 | 0.025666 | 0.025666 | 1,395,494 |
16 May 2024 | 0.023798 | 0.024316 | 0.022542 | 0.022593 | 0.022593 | 1,354,613 |
15 May 2024 | 0.021967 | 0.025125 | 0.021959 | 0.023790 | 0.023790 | 3,202,956 |
14 May 2024 | 0.024312 | 0.024454 | 0.021561 | 0.021966 | 0.021966 | 13,365,187 |
13 May 2024 | 0.026323 | 0.026354 | 0.024018 | 0.024305 | 0.024305 | 6,487,591 |
12 May 2024 | 0.024697 | 0.027449 | 0.024379 | 0.026320 | 0.026320 | 2,139,400 |
11 May 2024 | 0.024852 | 0.025123 | 0.024188 | 0.024697 | 0.024697 | 1,565,607 |
10 May 2024 | 0.027570 | 0.028484 | 0.024130 | 0.024853 | 0.024853 | 1,856,579 |
09 May 2024 | 0.031048 | 0.031365 | 0.027387 | 0.027572 | 0.027572 | 1,640,637 |
08 May 2024 | 0.033173 | 0.033264 | 0.030870 | 0.031049 | 0.031049 | 1,577,369 |
07 May 2024 | 0.035116 | 0.035899 | 0.031035 | 0.033173 | 0.033173 | 1,810,817 |
06 May 2024 | 0.038667 | 0.042321 | 0.035088 | 0.035097 | 0.035097 | 2,108,740 |
05 May 2024 | 0.038460 | 0.045713 | 0.034855 | 0.038667 | 0.038667 | 2,362,026 |
04 May 2024 | 0.030385 | 0.040514 | 0.029441 | 0.038461 | 0.038461 | 2,658,909 |
03 May 2024 | 0.023615 | 0.030438 | 0.023130 | 0.030388 | 0.030388 | 2,216,489 |
02 May 2024 | 0.023773 | 0.024526 | 0.023106 | 0.023615 | 0.023615 | 1,818,403 |
01 May 2024 | 0.025383 | 0.025529 | 0.022293 | 0.023773 | 0.023773 | 1,754,532 |
30 Apr 2024 | 0.028300 | 0.028336 | 0.024757 | 0.025396 | 0.025396 | 1,759,344 |
29 Apr 2024 | 0.029167 | 0.030265 | 0.027533 | 0.028300 | 0.028300 | 2,053,681 |
28 Apr 2024 | 0.030701 | 0.032105 | 0.029142 | 0.029167 | 0.029167 | 1,979,932 |
27 Apr 2024 | 0.026752 | 0.031530 | 0.024820 | 0.030711 | 0.030711 | 2,307,607 |
26 Apr 2024 | 0.027862 | 0.028172 | 0.021766 | 0.026752 | 0.026752 | 2,603,781 |
25 Apr 2024 | 0.031402 | 0.031951 | 0.027707 | 0.027866 | 0.027866 | 1,737,542 |
24 Apr 2024 | 0.035337 | 0.036051 | 0.031056 | 0.031422 | 0.031422 | 1,515,313 |
23 Apr 2024 | 0.039864 | 0.040612 | 0.035325 | 0.035337 | 0.035337 | 1,499,033 |
22 Apr 2024 | 0.035513 | 0.040242 | 0.035239 | 0.039864 | 0.039864 | 1,592,439 |
21 Apr 2024 | 0.035203 | 0.035814 | 0.033346 | 0.035510 | 0.035510 | 1,544,817 |
20 Apr 2024 | 0.036781 | 0.036981 | 0.034914 | 0.035203 | 0.035203 | 1,462,678 |
19 Apr 2024 | 0.037979 | 0.038508 | 0.035540 | 0.036772 | 0.036772 | 1,661,605 |
18 Apr 2024 | 0.038945 | 0.044475 | 0.037522 | 0.037979 | 0.037979 | 1,855,611 |
17 Apr 2024 | 0.043583 | 0.044294 | 0.038301 | 0.038945 | 0.038945 | 1,270,281 |
16 Apr 2024 | 0.048709 | 0.048709 | 0.040905 | 0.043655 | 0.043655 | 1,301,846 |
15 Apr 2024 | 0.046945 | 0.051157 | 0.044194 | 0.048709 | 0.048709 | 1,549,702 |
14 Apr 2024 | 0.039444 | 0.047112 | 0.037169 | 0.047023 | 0.047023 | 1,260,096 |
13 Apr 2024 | 0.041279 | 0.051998 | 0.036264 | 0.039444 | 0.039444 | 2,307,848 |
12 Apr 2024 | 0.041457 | 0.047677 | 0.034745 | 0.041360 | 0.041360 | 4,084,694 |
11 Apr 2024 | 0.046590 | 0.046691 | 0.031396 | 0.041457 | 0.041457 | 4,506,531 |
10 Apr 2024 | 0.056474 | 0.057108 | 0.046109 | 0.046596 | 0.046596 | 1,242,106 |
09 Apr 2024 | 0.055318 | 0.060869 | 0.047621 | 0.056442 | 0.056442 | 3,110,338 |
08 Apr 2024 | 0.073002 | 0.073396 | 0.055254 | 0.055328 | 0.055328 | 4,598,699 |
07 Apr 2024 | 0.067908 | 0.082639 | 0.067773 | 0.073002 | 0.073002 | 3,004,586 |
06 Apr 2024 | 0.072061 | 0.074004 | 0.065302 | 0.067908 | 0.067908 | 3,093,803 |
05 Apr 2024 | 0.076044 | 0.081151 | 0.066845 | 0.072110 | 0.072110 | 3,174,019 |
04 Apr 2024 | 0.096812 | 0.096944 | 0.069873 | 0.076044 | 0.076044 | 5,215,247 |
03 Apr 2024 | 0.083880 | 0.100834 | 0.078689 | 0.096828 | 0.096828 | 7,172,977 |
02 Apr 2024 | 0.075667 | 0.091949 | 0.068673 | 0.083880 | 0.083880 | 6,028,415 |
01 Apr 2024 | 0.085147 | 0.088361 | 0.063814 | 0.075888 | 0.075888 | 8,283,255 |
31 Mar 2024 | 0.051062 | 0.085337 | 0.044749 | 0.085337 | 0.085337 | 9,589,556 |
30 Mar 2024 | 0.040685 | 0.066027 | 0.040256 | 0.051354 | 0.051354 | 5,698,238 |
29 Mar 2024 | 0.050587 | 0.059351 | 0.040301 | 0.040684 | 0.040684 | 4,402,628 |
28 Mar 2024 | 0.057407 | 0.066332 | 0.049962 | 0.050587 | 0.050587 | 2,744,059 |
27 Mar 2024 | 0.039374 | 0.059838 | 0.037365 | 0.057407 | 0.057407 | 3,875,117 |
26 Mar 2024 | 0.034931 | 0.039701 | 0.032792 | 0.039374 | 0.039374 | 2,190,708 |
25 Mar 2024 | 0.027211 | 0.036079 | 0.026849 | 0.034931 | 0.034931 | 2,314,791 |
24 Mar 2024 | 0.026674 | 0.028384 | 0.024395 | 0.027216 | 0.027216 | 1,558,962 |
23 Mar 2024 | 0.026911 | 0.028713 | 0.025519 | 0.026674 | 0.026674 | 1,462,752 |
22 Mar 2024 | 0.029669 | 0.032925 | 0.026388 | 0.026911 | 0.026911 | 1,441,430 |
21 Mar 2024 | 0.027111 | 0.032221 | 0.023363 | 0.029669 | 0.029669 | 2,013,936 |
20 Mar 2024 | 0.020141 | 0.027606 | 0.019370 | 0.027111 | 0.027111 | 1,941,415 |
19 Mar 2024 | 0.022639 | 0.024521 | 0.017415 | 0.020141 | 0.020141 | 1,701,844 |
18 Mar 2024 | 0.026201 | 0.031031 | 0.022242 | 0.022639 | 0.022639 | 2,413,933 |
17 Mar 2024 | 0.026952 | 0.034521 | 0.024794 | 0.026201 | 0.026201 | 4,308,830 |
16 Mar 2024 | 0.024943 | 0.035360 | 0.022393 | 0.026952 | 0.026952 | 11,263,428 |
15 Mar 2024 | 0.012625 | 0.026261 | 0.012295 | 0.024931 | 0.024931 | 3,293,581 |
14 Mar 2024 | 0.016470 | 0.016493 | 0.011666 | 0.012625 | 0.012625 | 1,649,847 |
13 Mar 2024 | 0.023084 | 0.034328 | 0.013513 | 0.016470 | 0.016470 | 4,526,572 |
12 Mar 2024 | 0.007791 | 0.023039 | 0.007042 | 0.023039 | 0.023039 | 4,988,380 |
11 Mar 2024 | 0.004761 | 0.007791 | 0.004697 | 0.007791 | 0.007791 | 1,994,791 |
10 Mar 2024 | 0.005239 | 0.005242 | 0.004664 | 0.004761 | 0.004761 | 1,370,729 |
09 Mar 2024 | 0.005554 | 0.005958 | 0.005231 | 0.005239 | 0.005239 | 306,658 |
08 Mar 2024 | 0.005139 | 0.005797 | 0.005137 | 0.005554 | 0.005554 | 3,421,849 |
07 Mar 2024 | 0.004880 | 0.005680 | 0.004570 | 0.005139 | 0.005139 | 3,252,380 |
06 Mar 2024 | 0.004733 | 0.005045 | 0.004520 | 0.004880 | 0.004880 | 3,326,218 |
05 Mar 2024 | 0.004391 | 0.005402 | 0.004270 | 0.004733 | 0.004733 | 3,404,334 |
04 Mar 2024 | 0.004243 | 0.004522 | 0.004007 | 0.004391 | 0.004391 | 2,312,563 |
03 Mar 2024 | 0.004825 | 0.005187 | 0.004035 | 0.004243 | 0.004243 | 4,918,729 |
02 Mar 2024 | 0.004905 | 0.005081 | 0.004710 | 0.004825 | 0.004825 | 1,027,027 |
01 Mar 2024 | 0.004101 | 0.005331 | 0.004029 | 0.004905 | 0.004905 | 1,765,762 |
29 Feb 2024 | 0.003634 | 0.004177 | 0.002866 | 0.004101 | 0.004101 | 2,309,688 |
28 Feb 2024 | 0.004704 | 0.005506 | 0.003427 | 0.003634 | 0.003634 | 1,614,893 |
27 Feb 2024 | 0.004250 | 0.004762 | 0.003692 | 0.004704 | 0.004704 | 1,478,639 |
26 Feb 2024 | 0.004925 | 0.004985 | 0.003916 | 0.004251 | 0.004251 | 961,152 |
25 Feb 2024 | 0.004796 | 0.004982 | 0.004614 | 0.004925 | 0.004925 | 547,490 |
24 Feb 2024 | 0.003990 | 0.004844 | 0.003505 | 0.004796 | 0.004796 | 363,257 |
23 Feb 2024 | 0.003311 | 0.004146 | 0.003269 | 0.003990 | 0.003990 | 267,293 |
22 Feb 2024 | 0.003212 | 0.003431 | 0.003177 | 0.003311 | 0.003311 | 319,346 |
21 Feb 2024 | 0.003212 | 0.003235 | 0.002793 | 0.003212 | 0.003212 | 313,353 |
20 Feb 2024 | 0.003247 | 0.003292 | 0.003212 | 0.003212 | 0.003212 | 304,844 |
19 Feb 2024 | 0.003223 | 0.003249 | 0.003222 | 0.003247 | 0.003247 | 299,000 |
18 Feb 2024 | 0.003111 | 0.003306 | 0.003088 | 0.003223 | 0.003223 | 281,171 |
17 Feb 2024 | 0.003064 | 0.003246 | 0.003031 | 0.003111 | 0.003111 | 282,379 |
16 Feb 2024 | 0.003138 | 0.003159 | 0.003002 | 0.003064 | 0.003064 | 302,060 |
15 Feb 2024 | 0.003079 | 0.003159 | 0.003070 | 0.003138 | 0.003138 | 341,869 |
14 Feb 2024 | 0.003087 | 0.003250 | 0.002945 | 0.003079 | 0.003079 | 259,014 |
13 Feb 2024 | 0.002995 | 0.003231 | 0.002810 | 0.003087 | 0.003087 | 305,524 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |