Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.016579 | 0.016579 | 0.016579 | 0.016579 | 0.016579 | 3,410 |
20 May 2024 | 0.018667 | 0.018667 | 0.016579 | 0.016579 | 0.016579 | 3,411 |
19 May 2024 | 0.018667 | 0.018667 | 0.018667 | 0.018667 | 0.018667 | - |
18 May 2024 | 0.017916 | 0.018667 | 0.017916 | 0.018667 | 0.018667 | 2 |
17 May 2024 | 0.017916 | 0.017916 | 0.017916 | 0.017916 | 0.017916 | - |
16 May 2024 | 0.017916 | 0.017916 | 0.017916 | 0.017916 | 0.017916 | - |
15 May 2024 | 0.017148 | 0.017916 | 0.017148 | 0.017916 | 0.017916 | 359 |
14 May 2024 | 0.019472 | 0.019737 | 0.017019 | 0.017148 | 0.017148 | 4,147 |
13 May 2024 | 0.019954 | 0.019954 | 0.019472 | 0.019472 | 0.019472 | 366 |
12 May 2024 | 0.020114 | 0.020114 | 0.019954 | 0.019954 | 0.019954 | 375 |
11 May 2024 | 0.021353 | 0.021353 | 0.020095 | 0.020114 | 0.020114 | 830 |
10 May 2024 | 0.020987 | 0.021385 | 0.020987 | 0.021353 | 0.021353 | 29 |
09 May 2024 | 0.021583 | 0.021583 | 0.020987 | 0.020987 | 0.020987 | 646 |
08 May 2024 | 0.022285 | 0.022285 | 0.021583 | 0.021583 | 0.021583 | 120 |
07 May 2024 | 0.024225 | 0.024225 | 0.022285 | 0.022285 | 0.022285 | 1,754 |
06 May 2024 | 0.024258 | 0.024797 | 0.024225 | 0.024225 | 0.024225 | 1,347 |
05 May 2024 | 0.024602 | 0.024602 | 0.024258 | 0.024258 | 0.024258 | 444 |
04 May 2024 | 0.024916 | 0.025653 | 0.024602 | 0.024602 | 0.024602 | 1,453 |
03 May 2024 | 0.024189 | 0.024916 | 0.024189 | 0.024916 | 0.024916 | 155 |
02 May 2024 | 0.027460 | 0.027460 | 0.024189 | 0.024189 | 0.024189 | 1,826 |
01 May 2024 | 0.027460 | 0.027460 | 0.027460 | 0.027460 | 0.027460 | - |
30 Apr 2024 | 0.027460 | 0.027460 | 0.027460 | 0.027460 | 0.027460 | - |
29 Apr 2024 | 0.028424 | 0.028424 | 0.027460 | 0.027460 | 0.027460 | 1 |
28 Apr 2024 | 0.027015 | 0.028424 | 0.027015 | 0.028424 | 0.028424 | 138 |
27 Apr 2024 | 0.027361 | 0.027361 | 0.027015 | 0.027015 | 0.027015 | 214 |
26 Apr 2024 | 0.027361 | 0.027361 | 0.027361 | 0.027361 | 0.027361 | - |
25 Apr 2024 | 0.027361 | 0.027361 | 0.027361 | 0.027361 | 0.027361 | - |
24 Apr 2024 | 0.026579 | 0.027664 | 0.026579 | 0.027361 | 0.027361 | 817 |
23 Apr 2024 | 0.026579 | 0.026579 | 0.026579 | 0.026579 | 0.026579 | - |
22 Apr 2024 | 0.026579 | 0.026579 | 0.026579 | 0.026579 | 0.026579 | - |
21 Apr 2024 | 0.026579 | 0.026579 | 0.026579 | 0.026579 | 0.026579 | - |
20 Apr 2024 | 0.026579 | 0.026579 | 0.026579 | 0.026579 | 0.026579 | - |
19 Apr 2024 | 0.026579 | 0.026579 | 0.026579 | 0.026579 | 0.026579 | - |
18 Apr 2024 | 0.026579 | 0.026579 | 0.026579 | 0.026579 | 0.026579 | - |
17 Apr 2024 | 0.028892 | 0.028892 | 0.026579 | 0.026579 | 0.026579 | 111 |
16 Apr 2024 | 0.028892 | 0.028892 | 0.028892 | 0.028892 | 0.028892 | - |
15 Apr 2024 | 0.028892 | 0.028892 | 0.028892 | 0.028892 | 0.028892 | - |
14 Apr 2024 | 0.028892 | 0.028892 | 0.028892 | 0.028892 | 0.028892 | - |
13 Apr 2024 | 0.030341 | 0.030341 | 0.028892 | 0.028892 | 0.028892 | 105 |
12 Apr 2024 | 0.032359 | 0.032359 | 0.030341 | 0.030341 | 0.030341 | 2,601 |
11 Apr 2024 | 0.035289 | 0.035289 | 0.032359 | 0.032359 | 0.032359 | 1,626 |
10 Apr 2024 | 0.035289 | 0.035289 | 0.035289 | 0.035289 | 0.035289 | - |
09 Apr 2024 | 0.035339 | 0.035339 | 0.035289 | 0.035289 | 0.035289 | 4 |
08 Apr 2024 | 0.033233 | 0.036348 | 0.033233 | 0.035339 | 0.035339 | 4,547 |
07 Apr 2024 | 0.033233 | 0.033233 | 0.033233 | 0.033233 | 0.033233 | - |
06 Apr 2024 | 0.033233 | 0.033233 | 0.033233 | 0.033233 | 0.033233 | - |
05 Apr 2024 | 0.034312 | 0.034312 | 0.033233 | 0.033233 | 0.033233 | 595 |
04 Apr 2024 | 0.036230 | 0.036230 | 0.033984 | 0.034312 | 0.034312 | 2,738 |
03 Apr 2024 | 0.040218 | 0.040218 | 0.036230 | 0.036230 | 0.036230 | 1,410 |
02 Apr 2024 | 0.040218 | 0.040218 | 0.040218 | 0.040218 | 0.040218 | - |
01 Apr 2024 | 0.040218 | 0.040218 | 0.040218 | 0.040218 | 0.040218 | - |
31 Mar 2024 | 0.040218 | 0.040218 | 0.040218 | 0.040218 | 0.040218 | - |
30 Mar 2024 | 0.040218 | 0.040218 | 0.040218 | 0.040218 | 0.040218 | - |
29 Mar 2024 | 0.040218 | 0.040218 | 0.040218 | 0.040218 | 0.040218 | - |
28 Mar 2024 | 0.040218 | 0.040218 | 0.040218 | 0.040218 | 0.040218 | - |
27 Mar 2024 | 0.043259 | 0.043259 | 0.040218 | 0.040218 | 0.040218 | 3,595 |
26 Mar 2024 | 0.042458 | 0.043259 | 0.042458 | 0.043259 | 0.043259 | 814 |
25 Mar 2024 | 0.041877 | 0.042458 | 0.041877 | 0.042458 | 0.042458 | 595 |
24 Mar 2024 | 0.043640 | 0.043640 | 0.041877 | 0.041877 | 0.041877 | 2,065 |
23 Mar 2024 | 0.043251 | 0.044179 | 0.043251 | 0.043640 | 0.043640 | 554 |
22 Mar 2024 | 0.047531 | 0.047590 | 0.043251 | 0.043251 | 0.043251 | 2,520 |
21 Mar 2024 | 0.043575 | 0.047531 | 0.043575 | 0.047531 | 0.047531 | 348 |
20 Mar 2024 | 0.043575 | 0.043575 | 0.043575 | 0.043575 | 0.043575 | - |
19 Mar 2024 | 0.049899 | 0.049899 | 0.043575 | 0.043575 | 0.043575 | 820 |
18 Mar 2024 | 0.049260 | 0.049899 | 0.049260 | 0.049899 | 0.049899 | 221 |
17 Mar 2024 | 0.053684 | 0.053684 | 0.049260 | 0.049260 | 0.049260 | 2,841 |
16 Mar 2024 | 0.063283 | 0.063283 | 0.053684 | 0.053684 | 0.053684 | 9,044 |
15 Mar 2024 | 0.069014 | 0.069014 | 0.062131 | 0.063283 | 0.063283 | 1,796 |
14 Mar 2024 | 0.070709 | 0.070709 | 0.069014 | 0.069014 | 0.069014 | 1,299 |
13 Mar 2024 | 0.073365 | 0.073365 | 0.070709 | 0.070709 | 0.070709 | 2,925 |
12 Mar 2024 | 0.075568 | 0.075568 | 0.073365 | 0.073365 | 0.073365 | 2,798 |
11 Mar 2024 | 0.076902 | 0.079775 | 0.075568 | 0.075568 | 0.075568 | 4,607 |
10 Mar 2024 | 0.076902 | 0.076902 | 0.076902 | 0.076902 | 0.076902 | - |
09 Mar 2024 | 0.076902 | 0.076902 | 0.076902 | 0.076902 | 0.076902 | - |
08 Mar 2024 | 0.076902 | 0.076902 | 0.076902 | 0.076902 | 0.076902 | - |
07 Mar 2024 | 0.075691 | 0.076902 | 0.074274 | 0.076902 | 0.076902 | 1,111 |
06 Mar 2024 | 0.067898 | 0.075691 | 0.067898 | 0.075691 | 0.075691 | 959 |
05 Mar 2024 | 0.067898 | 0.067898 | 0.067898 | 0.067898 | 0.067898 | - |
04 Mar 2024 | 0.065411 | 0.067898 | 0.065411 | 0.067898 | 0.067898 | 543 |
03 Mar 2024 | 0.065411 | 0.065411 | 0.065411 | 0.065411 | 0.065411 | - |
02 Mar 2024 | 0.065411 | 0.065411 | 0.065411 | 0.065411 | 0.065411 | - |
01 Mar 2024 | 0.065411 | 0.065411 | 0.065411 | 0.065411 | 0.065411 | - |
29 Feb 2024 | 0.061741 | 0.065411 | 0.061741 | 0.065411 | 0.065411 | 262 |
28 Feb 2024 | 0.059967 | 0.061741 | 0.059967 | 0.061741 | 0.061741 | 1,739 |
27 Feb 2024 | 0.058655 | 0.060548 | 0.058655 | 0.059967 | 0.059967 | 247 |
26 Feb 2024 | 0.056034 | 0.058655 | 0.056034 | 0.058655 | 0.058655 | 110 |
25 Feb 2024 | 0.054695 | 0.056034 | 0.054695 | 0.056034 | 0.056034 | 159 |
24 Feb 2024 | 0.054567 | 0.054695 | 0.054567 | 0.054695 | 0.054695 | 597 |
23 Feb 2024 | 0.054567 | 0.054567 | 0.054567 | 0.054567 | 0.054567 | - |
22 Feb 2024 | 0.054567 | 0.054567 | 0.054567 | 0.054567 | 0.054567 | - |
21 Feb 2024 | 0.055390 | 0.055789 | 0.054567 | 0.054567 | 0.054567 | 535 |
20 Feb 2024 | 0.056140 | 0.056140 | 0.055390 | 0.055390 | 0.055390 | 812 |
19 Feb 2024 | 0.056949 | 0.058260 | 0.056140 | 0.056140 | 0.056140 | 2,888 |
18 Feb 2024 | 0.056949 | 0.056949 | 0.056949 | 0.056949 | 0.056949 | - |
17 Feb 2024 | 0.056859 | 0.056949 | 0.056859 | 0.056949 | 0.056949 | 210 |
16 Feb 2024 | 0.050783 | 0.056859 | 0.050783 | 0.056859 | 0.056859 | 56 |
15 Feb 2024 | 0.050783 | 0.050783 | 0.050783 | 0.050783 | 0.050783 | - |
14 Feb 2024 | 0.050783 | 0.050783 | 0.050783 | 0.050783 | 0.050783 | - |
13 Feb 2024 | 0.050783 | 0.050783 | 0.050783 | 0.050783 | 0.050783 | - |
12 Feb 2024 | 0.050783 | 0.050783 | 0.050783 | 0.050783 | 0.050783 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |