Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 0.028468 | 0.028597 | 0.028284 | 0.028461 | 0.028461 | 15 |
30 May 2024 | 0.028367 | 0.028620 | 0.028024 | 0.028201 | 0.028201 | - |
29 May 2024 | 0.028796 | 0.028806 | 0.027978 | 0.028367 | 0.028367 | - |
28 May 2024 | 0.028517 | 0.029267 | 0.028380 | 0.028796 | 0.028796 | - |
27 May 2024 | 0.028813 | 0.029088 | 0.028420 | 0.028517 | 0.028517 | - |
26 May 2024 | 0.028507 | 0.028926 | 0.028507 | 0.028813 | 0.028813 | - |
25 May 2024 | 0.028360 | 0.028786 | 0.027835 | 0.028507 | 0.028507 | - |
24 May 2024 | 0.028808 | 0.029125 | 0.027845 | 0.028360 | 0.028360 | - |
23 May 2024 | 0.029250 | 0.029379 | 0.028765 | 0.028808 | 0.028808 | - |
22 May 2024 | 0.029764 | 0.029930 | 0.028877 | 0.029250 | 0.029250 | - |
21 May 2024 | 0.027651 | 0.029787 | 0.027604 | 0.029764 | 0.029764 | - |
20 May 2024 | 0.027925 | 0.028312 | 0.027537 | 0.027651 | 0.027651 | - |
19 May 2024 | 0.027954 | 0.028097 | 0.027829 | 0.027925 | 0.027925 | - |
18 May 2024 | 0.027278 | 0.028137 | 0.027278 | 0.027954 | 0.027954 | - |
17 May 2024 | 0.027728 | 0.027870 | 0.027040 | 0.027278 | 0.027278 | - |
16 May 2024 | 0.025927 | 0.027725 | 0.025824 | 0.027728 | 0.027728 | - |
15 May 2024 | 0.026541 | 0.026621 | 0.025753 | 0.025927 | 0.025927 | - |
14 May 2024 | 0.025964 | 0.026742 | 0.025891 | 0.026541 | 0.026541 | - |
13 May 2024 | 0.025725 | 0.026235 | 0.025763 | 0.025964 | 0.025964 | - |
12 May 2024 | 0.025721 | 0.025970 | 0.025602 | 0.025725 | 0.025725 | - |
11 May 2024 | 0.026698 | 0.026817 | 0.025503 | 0.025721 | 0.025721 | - |
10 May 2024 | 0.025948 | 0.026801 | 0.025848 | 0.026698 | 0.026698 | - |
09 May 2024 | 0.026424 | 0.026715 | 0.025833 | 0.025948 | 0.025948 | - |
08 May 2024 | 0.026656 | 0.027196 | 0.026424 | 0.026424 | 0.026424 | - |
07 May 2024 | 0.027067 | 0.027576 | 0.026551 | 0.026656 | 0.026656 | - |
06 May 2024 | 0.026987 | 0.027284 | 0.026613 | 0.027067 | 0.027067 | - |
05 May 2024 | 0.026560 | 0.027210 | 0.026467 | 0.026987 | 0.026987 | - |
04 May 2024 | 0.025051 | 0.026704 | 0.024846 | 0.026560 | 0.026560 | - |
03 May 2024 | 0.024636 | 0.025170 | 0.024091 | 0.025051 | 0.025051 | 15 |
02 May 2024 | 0.018480 | 0.024687 | 0.017226 | 0.024636 | 0.024636 | 14 |
01 May 2024 | 0.019312 | 0.019565 | 0.018172 | 0.018480 | 0.018480 | 11 |
30 Apr 2024 | 0.033792 | 0.033875 | 0.018776 | 0.019312 | 0.019312 | 11 |
29 Apr 2024 | 0.034027 | 0.034494 | 0.033669 | 0.033792 | 0.033792 | - |
28 Apr 2024 | 0.034205 | 0.034276 | 0.033492 | 0.034027 | 0.034027 | - |
27 Apr 2024 | 0.034555 | 0.034754 | 0.034054 | 0.034205 | 0.034205 | - |
26 Apr 2024 | 0.034556 | 0.034928 | 0.033766 | 0.034555 | 0.034555 | - |
25 Apr 2024 | 0.035723 | 0.036066 | 0.034212 | 0.034556 | 0.034556 | - |
24 Apr 2024 | 0.036260 | 0.036425 | 0.035653 | 0.035723 | 0.035723 | - |
23 Apr 2024 | 0.035162 | 0.036470 | 0.034914 | 0.036260 | 0.036260 | - |
22 Apr 2024 | 0.035198 | 0.035597 | 0.034823 | 0.035162 | 0.035162 | - |
21 Apr 2024 | 0.034596 | 0.035423 | 0.034233 | 0.035198 | 0.035198 | - |
20 Apr 2024 | 0.034218 | 0.035211 | 0.032269 | 0.034596 | 0.034596 | - |
19 Apr 2024 | 0.032957 | 0.034446 | 0.032671 | 0.034218 | 0.034218 | - |
18 Apr 2024 | 0.034359 | 0.034751 | 0.032318 | 0.032957 | 0.032957 | - |
17 Apr 2024 | 0.034167 | 0.034657 | 0.033279 | 0.034359 | 0.034359 | - |
16 Apr 2024 | 0.035325 | 0.035860 | 0.033627 | 0.034167 | 0.034167 | - |
15 Apr 2024 | 0.034466 | 0.035384 | 0.033510 | 0.035325 | 0.035325 | - |
14 Apr 2024 | 0.036154 | 0.036519 | 0.032773 | 0.034466 | 0.034466 | - |
13 Apr 2024 | 0.037403 | 0.038056 | 0.035403 | 0.036154 | 0.036154 | 54 |
12 Apr 2024 | 0.037186 | 0.037846 | 0.037020 | 0.037403 | 0.037403 | 55 |
11 Apr 2024 | 0.036002 | 0.037396 | 0.035426 | 0.037186 | 0.037186 | - |
10 Apr 2024 | 0.037361 | 0.037412 | 0.035614 | 0.036002 | 0.036002 | - |
09 Apr 2024 | 0.036272 | 0.038030 | 0.036175 | 0.037361 | 0.037361 | - |
08 Apr 2024 | 0.036001 | 0.036684 | 0.035967 | 0.036272 | 0.036272 | - |
07 Apr 2024 | 0.035448 | 0.036349 | 0.035261 | 0.036001 | 0.036001 | - |
06 Apr 2024 | 0.035782 | 0.035826 | 0.034620 | 0.035448 | 0.035448 | - |
05 Apr 2024 | 0.034466 | 0.036082 | 0.033978 | 0.035782 | 0.035782 | - |
04 Apr 2024 | 0.034350 | 0.034996 | 0.033918 | 0.034466 | 0.034466 | 1 |
03 Apr 2024 | 0.022232 | 0.035038 | 0.021119 | 0.034350 | 0.034350 | 1 |
02 Apr 2024 | 0.022576 | 0.022576 | 0.021721 | 0.022232 | 0.022232 | - |
01 Apr 2024 | 0.022063 | 0.022576 | 0.022060 | 0.022576 | 0.022576 | - |
31 Mar 2024 | 0.022143 | 0.022277 | 0.022053 | 0.022063 | 0.022063 | 46 |
30 Mar 2024 | 0.042044 | 0.042113 | 0.021913 | 0.022143 | 0.022143 | 46 |
29 Mar 2024 | 0.041321 | 0.042468 | 0.040955 | 0.042044 | 0.042044 | - |
28 Mar 2024 | 0.041589 | 0.042596 | 0.040622 | 0.041321 | 0.041321 | - |
27 Mar 2024 | 0.041529 | 0.042343 | 0.041245 | 0.041589 | 0.041589 | - |
26 Mar 2024 | 0.040034 | 0.042165 | 0.039523 | 0.041529 | 0.041529 | - |
25 Mar 2024 | 0.038089 | 0.040238 | 0.038006 | 0.040050 | 0.040050 | - |
24 Mar 2024 | 0.037836 | 0.039216 | 0.037579 | 0.038089 | 0.038089 | - |
23 Mar 2024 | 0.038789 | 0.039526 | 0.037197 | 0.037836 | 0.037836 | - |
22 Mar 2024 | 0.039788 | 0.039874 | 0.038403 | 0.038789 | 0.038789 | - |
21 Mar 2024 | 0.036488 | 0.039897 | 0.035887 | 0.039788 | 0.039788 | - |
20 Mar 2024 | 0.039857 | 0.040106 | 0.036330 | 0.036488 | 0.036488 | - |
19 Mar 2024 | 0.040301 | 0.040553 | 0.039279 | 0.039857 | 0.039857 | - |
18 Mar 2024 | 0.038482 | 0.040517 | 0.038173 | 0.040301 | 0.040301 | - |
17 Mar 2024 | 0.040901 | 0.041221 | 0.038236 | 0.038482 | 0.038482 | - |
16 Mar 2024 | 0.042038 | 0.042550 | 0.039017 | 0.040901 | 0.040901 | - |
15 Mar 2024 | 0.042840 | 0.043183 | 0.040455 | 0.042038 | 0.042038 | - |
14 Mar 2024 | 0.041894 | 0.043179 | 0.041820 | 0.042840 | 0.042840 | - |
13 Mar 2024 | 0.042200 | 0.042727 | 0.040647 | 0.041894 | 0.041894 | 5 |
12 Mar 2024 | 0.039734 | 0.042628 | 0.039016 | 0.042200 | 0.042200 | 12 |
11 Mar 2024 | 0.039956 | 0.040830 | 0.039333 | 0.039734 | 0.039734 | 7 |
10 Mar 2024 | 0.039878 | 0.040055 | 0.039698 | 0.039956 | 0.039956 | 1 |
09 Mar 2024 | 0.031883 | 0.039998 | 0.031411 | 0.039878 | 0.039878 | 1 |
08 Mar 2024 | 0.031661 | 0.032393 | 0.031474 | 0.031883 | 0.031883 | - |
07 Mar 2024 | 0.030666 | 0.032382 | 0.030213 | 0.031661 | 0.031661 | 95 |
06 Mar 2024 | 0.038789 | 0.039041 | 0.028619 | 0.030666 | 0.030666 | 113 |
05 Mar 2024 | 0.043873 | 0.044494 | 0.035852 | 0.038789 | 0.038789 | 23 |
04 Mar 2024 | 0.043126 | 0.043970 | 0.042732 | 0.043873 | 0.043873 | - |
03 Mar 2024 | 0.043424 | 0.043424 | 0.042881 | 0.043126 | 0.043126 | 1 |
02 Mar 2024 | 0.042734 | 0.043801 | 0.042357 | 0.043424 | 0.043424 | 68 |
01 Mar 2024 | 0.043469 | 0.044127 | 0.042186 | 0.042734 | 0.042734 | 65 |
29 Feb 2024 | 0.039588 | 0.044219 | 0.039396 | 0.043469 | 0.043469 | 22 |
28 Feb 2024 | 0.038262 | 0.040392 | 0.038241 | 0.039588 | 0.039588 | 25 |
27 Feb 2024 | 0.047350 | 0.047402 | 0.035752 | 0.038262 | 0.038262 | 5 |
26 Feb 2024 | 0.047180 | 0.047564 | 0.046956 | 0.047350 | 0.047350 | - |
25 Feb 2024 | 0.046403 | 0.047268 | 0.046292 | 0.047180 | 0.047180 | 5 |
24 Feb 2024 | 0.035669 | 0.046981 | 0.035444 | 0.046403 | 0.046403 | 21 |
23 Feb 2024 | 0.036511 | 0.036499 | 0.035589 | 0.035669 | 0.035669 | 16 |
22 Feb 2024 | 0.036858 | 0.036921 | 0.035751 | 0.036511 | 0.036511 | 3 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |