Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 0.037055 | 0.039039 | 0.034475 | 0.034760 | 0.034760 | 153,125 |
06 Jun 2024 | 0.030340 | 0.033658 | 0.030249 | 0.032534 | 0.032534 | 110,705 |
05 Jun 2024 | 0.031551 | 0.031642 | 0.030108 | 0.030340 | 0.030340 | 78,140 |
04 Jun 2024 | 0.031673 | 0.032029 | 0.029994 | 0.031551 | 0.031551 | 118,263 |
03 Jun 2024 | 0.032742 | 0.033708 | 0.030309 | 0.031655 | 0.031655 | 110,962 |
02 Jun 2024 | 0.033763 | 0.035669 | 0.031071 | 0.032741 | 0.032741 | 156,099 |
01 Jun 2024 | 0.028665 | 0.043836 | 0.028330 | 0.033763 | 0.033763 | 584,355 |
31 May 2024 | 0.028011 | 0.028837 | 0.027075 | 0.028667 | 0.028667 | 95,436 |
30 May 2024 | 0.028103 | 0.028544 | 0.027579 | 0.028011 | 0.028011 | 86,263 |
29 May 2024 | 0.028987 | 0.029044 | 0.027373 | 0.028103 | 0.028103 | 144,334 |
28 May 2024 | 0.029693 | 0.031018 | 0.028753 | 0.028981 | 0.028981 | 149,466 |
27 May 2024 | 0.029086 | 0.029711 | 0.027982 | 0.029693 | 0.029693 | 99,531 |
26 May 2024 | 0.029611 | 0.029620 | 0.027062 | 0.029051 | 0.029051 | 133,476 |
25 May 2024 | 0.027087 | 0.029948 | 0.025765 | 0.029611 | 0.029611 | 162,414 |
24 May 2024 | 0.028917 | 0.032632 | 0.026741 | 0.027087 | 0.027087 | 188,725 |
23 May 2024 | 0.029968 | 0.030469 | 0.026342 | 0.028917 | 0.028917 | 244,996 |
22 May 2024 | 0.035837 | 0.036496 | 0.029357 | 0.030047 | 0.030047 | 366,498 |
21 May 2024 | 0.037606 | 0.039257 | 0.035586 | 0.035838 | 0.035838 | 175,878 |
20 May 2024 | 0.037126 | 0.040534 | 0.036210 | 0.037607 | 0.037607 | 109,254 |
19 May 2024 | 0.037425 | 0.038878 | 0.035425 | 0.037121 | 0.037121 | 188,478 |
18 May 2024 | 0.037159 | 0.041141 | 0.036985 | 0.037423 | 0.037423 | 224,581 |
17 May 2024 | 0.040801 | 0.044432 | 0.035195 | 0.037159 | 0.037159 | 424,337 |
16 May 2024 | 0.041683 | 0.043184 | 0.038145 | 0.040801 | 0.040801 | 473,200 |
15 May 2024 | 0.045243 | 0.049058 | 0.041351 | 0.041682 | 0.041682 | 412,375 |
14 May 2024 | 0.048715 | 0.048715 | 0.045237 | 0.045244 | 0.045244 | 406,420 |
13 May 2024 | 0.048311 | 0.048962 | 0.047308 | 0.048715 | 0.048715 | 387,191 |
12 May 2024 | 0.051013 | 0.051080 | 0.048139 | 0.048311 | 0.048311 | 406,954 |
11 May 2024 | 0.059328 | 0.061786 | 0.051015 | 0.051016 | 0.051016 | 433,447 |
10 May 2024 | 0.060822 | 0.061313 | 0.058184 | 0.059340 | 0.059340 | 409,832 |
09 May 2024 | 0.064104 | 0.064108 | 0.060516 | 0.060825 | 0.060825 | 385,818 |
08 May 2024 | 0.067972 | 0.067972 | 0.063806 | 0.064135 | 0.064135 | 399,312 |
07 May 2024 | 0.061461 | 0.069325 | 0.061437 | 0.067986 | 0.067986 | 422,602 |
06 May 2024 | 0.066460 | 0.066569 | 0.061054 | 0.061450 | 0.061450 | 428,418 |
05 May 2024 | 0.064060 | 0.066731 | 0.063331 | 0.066460 | 0.066460 | 400,262 |
04 May 2024 | 0.056147 | 0.064115 | 0.056096 | 0.064060 | 0.064060 | 407,656 |
03 May 2024 | 0.057418 | 0.057595 | 0.049325 | 0.056150 | 0.056150 | 428,040 |
02 May 2024 | 0.057028 | 0.057861 | 0.056520 | 0.057411 | 0.057411 | 398,001 |
01 May 2024 | 0.058626 | 0.059646 | 0.056562 | 0.057028 | 0.057028 | 394,518 |
30 Apr 2024 | 0.060283 | 0.060340 | 0.058271 | 0.058635 | 0.058635 | 377,561 |
29 Apr 2024 | 0.059620 | 0.060834 | 0.059514 | 0.060284 | 0.060284 | 397,029 |
28 Apr 2024 | 0.060333 | 0.060902 | 0.058208 | 0.059620 | 0.059620 | 392,981 |
27 Apr 2024 | 0.060258 | 0.061191 | 0.059850 | 0.060333 | 0.060333 | 364,916 |
26 Apr 2024 | 0.065574 | 0.065586 | 0.059754 | 0.060258 | 0.060258 | 398,226 |
25 Apr 2024 | 0.068901 | 0.068901 | 0.065415 | 0.065585 | 0.065585 | 393,574 |
24 Apr 2024 | 0.068446 | 0.068948 | 0.067385 | 0.068901 | 0.068901 | 395,257 |
23 Apr 2024 | 0.067979 | 0.069427 | 0.067716 | 0.068446 | 0.068446 | 410,938 |
22 Apr 2024 | 0.067398 | 0.071016 | 0.066944 | 0.067979 | 0.067979 | 424,778 |
21 Apr 2024 | 0.069375 | 0.069402 | 0.066842 | 0.067397 | 0.067397 | 395,055 |
20 Apr 2024 | 0.066586 | 0.069759 | 0.062999 | 0.069374 | 0.069374 | 430,638 |
19 Apr 2024 | 0.069490 | 0.069882 | 0.065231 | 0.066576 | 0.066576 | 400,322 |
18 Apr 2024 | 0.072730 | 0.072842 | 0.068974 | 0.069488 | 0.069488 | 391,048 |
17 Apr 2024 | 0.072685 | 0.074046 | 0.071526 | 0.072729 | 0.072729 | 404,767 |
16 Apr 2024 | 0.069472 | 0.075375 | 0.068142 | 0.072685 | 0.072685 | 439,197 |
15 Apr 2024 | 0.064124 | 0.069642 | 0.063755 | 0.069472 | 0.069472 | 405,029 |
14 Apr 2024 | 0.071150 | 0.071687 | 0.061186 | 0.064153 | 0.064153 | 500,218 |
13 Apr 2024 | 0.073314 | 0.075101 | 0.070872 | 0.071150 | 0.071150 | 403,843 |
12 Apr 2024 | 0.077436 | 0.077668 | 0.072686 | 0.073314 | 0.073314 | 400,991 |
11 Apr 2024 | 0.074879 | 0.077458 | 0.074861 | 0.077436 | 0.077436 | 391,094 |
10 Apr 2024 | 0.078193 | 0.078585 | 0.074767 | 0.074880 | 0.074880 | 403,195 |
09 Apr 2024 | 0.081963 | 0.082608 | 0.075058 | 0.078193 | 0.078193 | 461,502 |
08 Apr 2024 | 0.075962 | 0.090225 | 0.075418 | 0.081963 | 0.081963 | 462,819 |
07 Apr 2024 | 0.076956 | 0.077518 | 0.075456 | 0.075961 | 0.075961 | 392,805 |
06 Apr 2024 | 0.078008 | 0.078050 | 0.076242 | 0.076960 | 0.076960 | 411,901 |
05 Apr 2024 | 0.075802 | 0.078008 | 0.075326 | 0.078008 | 0.078008 | 393,152 |
04 Apr 2024 | 0.075821 | 0.080334 | 0.075314 | 0.075802 | 0.075802 | 419,995 |
03 Apr 2024 | 0.080438 | 0.080592 | 0.075001 | 0.075821 | 0.075821 | 400,891 |
02 Apr 2024 | 0.081799 | 0.084089 | 0.079033 | 0.080438 | 0.080438 | 422,357 |
01 Apr 2024 | 0.082146 | 0.082146 | 0.078073 | 0.081799 | 0.081799 | 429,205 |
31 Mar 2024 | 0.080238 | 0.082238 | 0.079014 | 0.082146 | 0.082146 | 401,071 |
30 Mar 2024 | 0.081109 | 0.081490 | 0.077788 | 0.080238 | 0.080238 | 434,347 |
29 Mar 2024 | 0.086895 | 0.087163 | 0.079627 | 0.081098 | 0.081098 | 561,900 |
28 Mar 2024 | 0.090656 | 0.093074 | 0.086213 | 0.086895 | 0.086895 | 477,319 |
27 Mar 2024 | 0.096381 | 0.100030 | 0.087363 | 0.090606 | 0.090606 | 586,144 |
26 Mar 2024 | 0.091345 | 0.098682 | 0.090958 | 0.096381 | 0.096381 | 486,945 |
25 Mar 2024 | 0.090468 | 0.094513 | 0.089324 | 0.091367 | 0.091367 | 443,103 |
24 Mar 2024 | 0.091304 | 0.093318 | 0.089548 | 0.090457 | 0.090457 | 413,274 |
23 Mar 2024 | 0.093598 | 0.095263 | 0.089798 | 0.091229 | 0.091229 | 459,056 |
22 Mar 2024 | 0.091293 | 0.095134 | 0.088393 | 0.093575 | 0.093575 | 434,373 |
21 Mar 2024 | 0.085405 | 0.091423 | 0.084236 | 0.091321 | 0.091321 | 453,569 |
20 Mar 2024 | 0.094313 | 0.094644 | 0.082809 | 0.085393 | 0.085393 | 522,348 |
19 Mar 2024 | 0.096085 | 0.096284 | 0.093376 | 0.094335 | 0.094335 | 474,978 |
18 Mar 2024 | 0.093824 | 0.096965 | 0.093748 | 0.096085 | 0.096085 | 477,020 |
17 Mar 2024 | 0.096766 | 0.099468 | 0.093614 | 0.093823 | 0.093823 | 563,643 |
16 Mar 2024 | 0.093047 | 0.109781 | 0.092677 | 0.096766 | 0.096766 | 838,215 |
15 Mar 2024 | 0.096268 | 0.101817 | 0.090545 | 0.093047 | 0.093047 | 559,421 |
14 Mar 2024 | 0.101731 | 0.103237 | 0.094804 | 0.096267 | 0.096267 | 561,842 |
13 Mar 2024 | 0.101087 | 0.106641 | 0.096720 | 0.102325 | 0.102325 | 548,176 |
12 Mar 2024 | 0.101630 | 0.104629 | 0.098394 | 0.101098 | 0.101098 | 542,455 |
11 Mar 2024 | 0.106806 | 0.107547 | 0.097588 | 0.101630 | 0.101630 | 611,004 |
10 Mar 2024 | 0.097213 | 0.107361 | 0.094234 | 0.106812 | 0.106812 | 607,374 |
09 Mar 2024 | 0.095501 | 0.099693 | 0.093695 | 0.097241 | 0.097241 | 513,580 |
08 Mar 2024 | 0.092107 | 0.101808 | 0.091354 | 0.095528 | 0.095528 | 582,904 |
07 Mar 2024 | 0.088247 | 0.096356 | 0.088247 | 0.092116 | 0.092116 | 526,548 |
06 Mar 2024 | 0.089892 | 0.098570 | 0.082214 | 0.088252 | 0.088252 | 715,547 |
05 Mar 2024 | 0.093769 | 0.099025 | 0.088013 | 0.089887 | 0.089887 | 805,308 |
04 Mar 2024 | 0.105599 | 0.111122 | 0.092232 | 0.093777 | 0.093777 | 781,274 |
03 Mar 2024 | 0.110963 | 0.113516 | 0.105444 | 0.105585 | 0.105585 | 559,903 |
02 Mar 2024 | 0.101901 | 0.116933 | 0.100640 | 0.110969 | 0.110969 | 786,871 |
01 Mar 2024 | 0.105602 | 0.106162 | 0.099941 | 0.101923 | 0.101923 | 553,558 |
29 Feb 2024 | 0.105575 | 0.105832 | 0.098401 | 0.105612 | 0.105612 | 551,296 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |