Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.024317 | 0.024458 | 0.024190 | 0.024190 | 0.024190 | 2 |
20 May 2024 | 0.022765 | 0.022977 | 0.022441 | 0.022559 | 0.022559 | 2 |
19 May 2024 | 0.020326 | 0.022906 | 0.020256 | 0.022765 | 0.022765 | 1,142 |
18 May 2024 | 0.021603 | 0.022010 | 0.020046 | 0.020326 | 0.020326 | 19 |
17 May 2024 | 0.021290 | 0.022097 | 0.021132 | 0.021603 | 0.021603 | 19 |
16 May 2024 | 0.019924 | 0.021627 | 0.019851 | 0.021290 | 0.021290 | 76 |
15 May 2024 | 0.020396 | 0.020461 | 0.019789 | 0.019924 | 0.019924 | - |
14 May 2024 | 0.020550 | 0.020619 | 0.019755 | 0.020396 | 0.020396 | 12 |
13 May 2024 | 0.020303 | 0.020602 | 0.020246 | 0.020550 | 0.020550 | 33 |
12 May 2024 | 0.020303 | 0.020503 | 0.020206 | 0.020303 | 0.020303 | - |
11 May 2024 | 0.020481 | 0.021170 | 0.020144 | 0.020303 | 0.020303 | 86 |
10 May 2024 | 0.019925 | 0.020559 | 0.019257 | 0.020481 | 0.020481 | 243 |
09 May 2024 | 0.020293 | 0.020510 | 0.019834 | 0.019925 | 0.019925 | 67 |
08 May 2024 | 0.019945 | 0.020931 | 0.019872 | 0.020293 | 0.020293 | 411 |
07 May 2024 | 0.020241 | 0.020696 | 0.018151 | 0.019945 | 0.019945 | 155 |
06 May 2024 | 0.020766 | 0.020830 | 0.019504 | 0.020241 | 0.020241 | 141 |
05 May 2024 | 0.020441 | 0.020939 | 0.020367 | 0.020766 | 0.020766 | 566 |
04 May 2024 | 0.019279 | 0.020552 | 0.019202 | 0.020441 | 0.020441 | - |
03 May 2024 | 0.018484 | 0.019431 | 0.018074 | 0.019279 | 0.019279 | 38 |
02 May 2024 | 0.018222 | 0.019344 | 0.016989 | 0.018484 | 0.018484 | 317 |
01 May 2024 | 0.017871 | 0.018283 | 0.016661 | 0.018222 | 0.018222 | 9 |
30 Apr 2024 | 0.018267 | 0.018318 | 0.017357 | 0.017871 | 0.017871 | 43 |
29 Apr 2024 | 0.020159 | 0.020440 | 0.018197 | 0.018267 | 0.018267 | - |
28 Apr 2024 | 0.020270 | 0.020311 | 0.019879 | 0.020159 | 0.020159 | - |
27 Apr 2024 | 0.020451 | 0.020587 | 0.020150 | 0.020270 | 0.020270 | - |
26 Apr 2024 | 0.018617 | 0.020677 | 0.018617 | 0.020451 | 0.020451 | 232 |
25 Apr 2024 | 0.021094 | 0.021293 | 0.018438 | 0.018617 | 0.018617 | - |
24 Apr 2024 | 0.021325 | 0.021425 | 0.021007 | 0.021094 | 0.021094 | - |
23 Apr 2024 | 0.020720 | 0.021459 | 0.018710 | 0.021325 | 0.021325 | 73 |
22 Apr 2024 | 0.020708 | 0.020946 | 0.020503 | 0.020720 | 0.020720 | - |
21 Apr 2024 | 0.020364 | 0.020842 | 0.020158 | 0.020708 | 0.020708 | - |
20 Apr 2024 | 0.017901 | 0.020874 | 0.016851 | 0.020364 | 0.020364 | 1,383 |
19 Apr 2024 | 0.016651 | 0.018010 | 0.015940 | 0.017901 | 0.017901 | 1,677 |
18 Apr 2024 | 0.017400 | 0.017595 | 0.016333 | 0.016651 | 0.016651 | - |
17 Apr 2024 | 0.017907 | 0.019003 | 0.016853 | 0.017400 | 0.017400 | 298 |
16 Apr 2024 | 0.018512 | 0.018814 | 0.017661 | 0.017907 | 0.017907 | - |
15 Apr 2024 | 0.019242 | 0.019456 | 0.017888 | 0.018512 | 0.018512 | 7 |
14 Apr 2024 | 0.020178 | 0.020386 | 0.018316 | 0.019242 | 0.019242 | - |
13 Apr 2024 | 0.020912 | 0.021270 | 0.019777 | 0.020178 | 0.020178 | - |
12 Apr 2024 | 0.021043 | 0.021216 | 0.020790 | 0.020912 | 0.020912 | - |
11 Apr 2024 | 0.019103 | 0.021161 | 0.018825 | 0.021043 | 0.021043 | 59 |
10 Apr 2024 | 0.019790 | 0.019813 | 0.018894 | 0.019103 | 0.019103 | - |
09 Apr 2024 | 0.021783 | 0.022839 | 0.019757 | 0.019790 | 0.019790 | 338 |
08 Apr 2024 | 0.020980 | 0.021802 | 0.019735 | 0.021783 | 0.021783 | 142 |
07 Apr 2024 | 0.021283 | 0.021456 | 0.020756 | 0.020980 | 0.020980 | 7 |
06 Apr 2024 | 0.018963 | 0.021314 | 0.018333 | 0.021283 | 0.021283 | 238 |
05 Apr 2024 | 0.019507 | 0.019955 | 0.018684 | 0.018963 | 0.018963 | - |
04 Apr 2024 | 0.017624 | 0.019792 | 0.017401 | 0.019507 | 0.019507 | 3 |
03 Apr 2024 | 0.018834 | 0.018834 | 0.017425 | 0.017624 | 0.017624 | - |
02 Apr 2024 | 0.019164 | 0.019164 | 0.018406 | 0.018834 | 0.018834 | - |
01 Apr 2024 | 0.019347 | 0.019649 | 0.018934 | 0.019164 | 0.019164 | 289 |
31 Mar 2024 | 0.019414 | 0.019531 | 0.019336 | 0.019347 | 0.019347 | - |
30 Mar 2024 | 0.019668 | 0.019730 | 0.019231 | 0.019414 | 0.019414 | - |
29 Mar 2024 | 0.019930 | 0.020535 | 0.019631 | 0.019668 | 0.019668 | 315 |
28 Mar 2024 | 0.020038 | 0.020524 | 0.019601 | 0.019930 | 0.019930 | - |
27 Mar 2024 | 0.020016 | 0.020428 | 0.019856 | 0.020038 | 0.020038 | 233 |
26 Mar 2024 | 0.019296 | 0.020315 | 0.019047 | 0.020016 | 0.020016 | - |
25 Mar 2024 | 0.020036 | 0.020420 | 0.018454 | 0.019296 | 0.019296 | - |
24 Mar 2024 | 0.017564 | 0.020639 | 0.017444 | 0.020036 | 0.020036 | 48 |
23 Mar 2024 | 0.018689 | 0.019043 | 0.017533 | 0.017564 | 0.017564 | 9 |
22 Mar 2024 | 0.019241 | 0.019293 | 0.018495 | 0.018689 | 0.018689 | - |
21 Mar 2024 | 0.017653 | 0.019295 | 0.017364 | 0.019241 | 0.019241 | - |
20 Mar 2024 | 0.018680 | 0.021281 | 0.017285 | 0.017653 | 0.017653 | 513 |
19 Mar 2024 | 0.018891 | 0.018946 | 0.018382 | 0.018680 | 0.018680 | 1 |
18 Mar 2024 | 0.018636 | 0.019058 | 0.018312 | 0.018891 | 0.018891 | - |
17 Mar 2024 | 0.021679 | 0.021846 | 0.018446 | 0.018636 | 0.018636 | 13 |
16 Mar 2024 | 0.022322 | 0.022591 | 0.020697 | 0.021679 | 0.021679 | 65 |
15 Mar 2024 | 0.022698 | 0.022920 | 0.021481 | 0.022322 | 0.022322 | - |
14 Mar 2024 | 0.022238 | 0.022917 | 0.022198 | 0.022698 | 0.022698 | - |
13 Mar 2024 | 0.022431 | 0.022636 | 0.021570 | 0.022238 | 0.022238 | - |
12 Mar 2024 | 0.018288 | 0.022605 | 0.017964 | 0.022431 | 0.022431 | 1,418 |
11 Mar 2024 | 0.018154 | 0.019110 | 0.018107 | 0.018288 | 0.018288 | 391 |
10 Mar 2024 | 0.018117 | 0.018821 | 0.018038 | 0.018154 | 0.018154 | 386 |
09 Mar 2024 | 0.017735 | 0.018566 | 0.017580 | 0.018117 | 0.018117 | 78 |
08 Mar 2024 | 0.017590 | 0.018617 | 0.017480 | 0.017735 | 0.017735 | 249 |
07 Mar 2024 | 0.017060 | 0.018017 | 0.016804 | 0.017590 | 0.017590 | 3 |
06 Mar 2024 | 0.021417 | 0.021562 | 0.015924 | 0.017060 | 0.017060 | 283 |
05 Mar 2024 | 0.017467 | 0.021431 | 0.017408 | 0.021417 | 0.021417 | 275 |
04 Mar 2024 | 0.016586 | 0.017497 | 0.016417 | 0.017467 | 0.017467 | - |
03 Mar 2024 | 0.016701 | 0.016701 | 0.016495 | 0.016586 | 0.016586 | - |
02 Mar 2024 | 0.016457 | 0.016855 | 0.016300 | 0.016701 | 0.016701 | - |
01 Mar 2024 | 0.017309 | 0.017595 | 0.016234 | 0.016457 | 0.016457 | 892 |
29 Feb 2024 | 0.015262 | 0.017627 | 0.015181 | 0.017309 | 0.017309 | 112 |
28 Feb 2024 | 0.015579 | 0.016183 | 0.015007 | 0.015262 | 0.015262 | 840 |
27 Feb 2024 | 0.014819 | 0.015697 | 0.014565 | 0.015579 | 0.015579 | - |
26 Feb 2024 | 0.015709 | 0.015787 | 0.014683 | 0.014819 | 0.014819 | - |
25 Feb 2024 | 0.014516 | 0.015739 | 0.014480 | 0.015709 | 0.015709 | 1 |
24 Feb 2024 | 0.015644 | 0.015689 | 0.014510 | 0.014516 | 0.014516 | 32 |
23 Feb 2024 | 0.015813 | 0.015857 | 0.015523 | 0.015644 | 0.015644 | - |
22 Feb 2024 | 0.015482 | 0.015825 | 0.014319 | 0.015813 | 0.015813 | 749 |
21 Feb 2024 | 0.014889 | 0.015665 | 0.014889 | 0.015482 | 0.015482 | 4 |
20 Feb 2024 | 0.014982 | 0.015083 | 0.014869 | 0.014889 | 0.014889 | 61 |
19 Feb 2024 | 0.016300 | 0.016409 | 0.014842 | 0.014982 | 0.014982 | - |
18 Feb 2024 | 0.016463 | 0.016463 | 0.015986 | 0.016300 | 0.016300 | - |
17 Feb 2024 | 0.014462 | 0.016626 | 0.014458 | 0.016463 | 0.016463 | 176 |
16 Feb 2024 | 0.014485 | 0.014710 | 0.014307 | 0.014462 | 0.014462 | - |
15 Feb 2024 | 0.013475 | 0.014558 | 0.013344 | 0.014485 | 0.014485 | 7 |
14 Feb 2024 | 0.013454 | 0.013560 | 0.013100 | 0.013475 | 0.013475 | - |
13 Feb 2024 | 0.013413 | 0.013548 | 0.012900 | 0.013454 | 0.013454 | 1,220 |
12 Feb 2024 | 0.013731 | 0.014349 | 0.013362 | 0.013413 | 0.013413 | 445 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |