Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.047518 | 0.047542 | 0.047463 | 0.047524 | 0.047524 | 1,990,217 |
08 May 2024 | 0.048519 | 0.049122 | 0.047686 | 0.047686 | 0.047686 | 2,568,557 |
07 May 2024 | 0.049241 | 0.050228 | 0.048293 | 0.048584 | 0.048584 | 2,610,631 |
06 May 2024 | 0.048967 | 0.049571 | 0.048563 | 0.049303 | 0.049303 | 2,267,668 |
05 May 2024 | 0.048535 | 0.049481 | 0.048444 | 0.049032 | 0.049032 | 2,717,473 |
04 May 2024 | 0.046977 | 0.048832 | 0.045917 | 0.048404 | 0.048404 | 2,838,429 |
03 May 2024 | 0.047659 | 0.048001 | 0.045240 | 0.047046 | 0.047046 | 3,540,928 |
02 May 2024 | 0.050001 | 0.050154 | 0.046894 | 0.047589 | 0.047589 | 3,498,384 |
01 May 2024 | 0.053245 | 0.053600 | 0.049556 | 0.049939 | 0.049939 | 3,076,621 |
30 Apr 2024 | 0.054021 | 0.055501 | 0.051710 | 0.053245 | 0.053245 | 2,835,659 |
29 Apr 2024 | 0.053755 | 0.054692 | 0.052752 | 0.053955 | 0.053955 | 2,569,513 |
28 Apr 2024 | 0.053882 | 0.054507 | 0.052146 | 0.053689 | 0.053689 | 2,935,617 |
27 Apr 2024 | 0.053961 | 0.054461 | 0.053208 | 0.053882 | 0.053882 | 2,500,955 |
26 Apr 2024 | 0.051570 | 0.055074 | 0.051403 | 0.053961 | 0.053961 | 3,465,579 |
25 Apr 2024 | 0.053693 | 0.054441 | 0.051090 | 0.051636 | 0.051636 | 3,014,826 |
24 Apr 2024 | 0.054263 | 0.054543 | 0.052265 | 0.053629 | 0.053629 | 2,570,631 |
23 Apr 2024 | 0.053955 | 0.054583 | 0.053515 | 0.054133 | 0.054133 | 2,431,628 |
22 Apr 2024 | 0.054126 | 0.054311 | 0.053082 | 0.053890 | 0.053890 | 2,359,643 |
21 Apr 2024 | 0.052765 | 0.054629 | 0.051412 | 0.054059 | 0.054059 | 2,806,246 |
20 Apr 2024 | 0.052245 | 0.053539 | 0.049896 | 0.052834 | 0.052834 | 3,580,484 |
19 Apr 2024 | 0.051081 | 0.052670 | 0.050459 | 0.052245 | 0.052245 | 3,386,156 |
18 Apr 2024 | 0.053123 | 0.053973 | 0.050633 | 0.050946 | 0.050946 | 3,301,241 |
17 Apr 2024 | 0.054114 | 0.054287 | 0.051853 | 0.053126 | 0.053126 | 3,646,137 |
16 Apr 2024 | 0.055584 | 0.056462 | 0.053383 | 0.054114 | 0.054114 | 3,514,135 |
15 Apr 2024 | 0.054926 | 0.056794 | 0.053210 | 0.055514 | 0.055514 | 4,903,575 |
14 Apr 2024 | 0.057099 | 0.063665 | 0.052010 | 0.055063 | 0.055063 | 4,528,060 |
13 Apr 2024 | 0.060806 | 0.063078 | 0.056857 | 0.057227 | 0.057227 | 3,856,243 |
12 Apr 2024 | 0.061781 | 0.062947 | 0.060185 | 0.060873 | 0.060873 | 3,463,169 |
11 Apr 2024 | 0.059972 | 0.062100 | 0.058866 | 0.061713 | 0.061713 | 3,466,298 |
10 Apr 2024 | 0.063187 | 0.063857 | 0.059920 | 0.060040 | 0.060040 | 3,227,388 |
09 Apr 2024 | 0.061363 | 0.064162 | 0.060834 | 0.063188 | 0.063188 | 3,385,007 |
08 Apr 2024 | 0.060302 | 0.062235 | 0.060166 | 0.061299 | 0.061299 | 2,654,016 |
07 Apr 2024 | 0.059855 | 0.060397 | 0.059154 | 0.060302 | 0.060302 | 2,520,222 |
06 Apr 2024 | 0.060088 | 0.063456 | 0.058514 | 0.059853 | 0.059853 | 3,643,732 |
05 Apr 2024 | 0.058207 | 0.060985 | 0.057767 | 0.060087 | 0.060087 | 3,229,130 |
04 Apr 2024 | 0.058984 | 0.059536 | 0.058052 | 0.058276 | 0.058276 | 3,350,223 |
03 Apr 2024 | 0.061845 | 0.062600 | 0.058415 | 0.058984 | 0.058984 | 3,934,624 |
02 Apr 2024 | 0.063746 | 0.064201 | 0.061533 | 0.061845 | 0.061845 | 3,696,509 |
01 Apr 2024 | 0.061530 | 0.064504 | 0.061528 | 0.063746 | 0.063746 | 2,664,597 |
31 Mar 2024 | 0.061797 | 0.062465 | 0.060180 | 0.061529 | 0.061529 | 2,837,762 |
30 Mar 2024 | 0.062987 | 0.063562 | 0.061322 | 0.061800 | 0.061800 | 3,545,010 |
29 Mar 2024 | 0.062535 | 0.064346 | 0.061726 | 0.062917 | 0.062917 | 3,573,355 |
28 Mar 2024 | 0.063510 | 0.063996 | 0.061456 | 0.062533 | 0.062533 | 3,783,717 |
27 Mar 2024 | 0.063428 | 0.065119 | 0.062408 | 0.063513 | 0.063513 | 3,843,794 |
26 Mar 2024 | 0.061718 | 0.064993 | 0.061453 | 0.063428 | 0.063428 | 3,983,047 |
25 Mar 2024 | 0.060588 | 0.061957 | 0.059287 | 0.061793 | 0.061793 | 3,207,951 |
24 Mar 2024 | 0.059134 | 0.061901 | 0.058318 | 0.060520 | 0.060520 | 3,492,166 |
23 Mar 2024 | 0.061266 | 0.065169 | 0.058430 | 0.059067 | 0.059067 | 3,887,087 |
22 Mar 2024 | 0.062356 | 0.063108 | 0.060487 | 0.061335 | 0.061335 | 4,231,974 |
21 Mar 2024 | 0.058416 | 0.062817 | 0.055765 | 0.062530 | 0.062530 | 4,322,042 |
20 Mar 2024 | 0.064412 | 0.065586 | 0.058170 | 0.058347 | 0.058347 | 4,816,801 |
19 Mar 2024 | 0.068397 | 0.069680 | 0.063323 | 0.064486 | 0.064486 | 4,196,702 |
18 Mar 2024 | 0.070032 | 0.074738 | 0.064405 | 0.068331 | 0.068331 | 4,714,390 |
17 Mar 2024 | 0.070429 | 0.073683 | 0.065695 | 0.070030 | 0.070030 | 4,342,919 |
16 Mar 2024 | 0.083484 | 0.094845 | 0.067995 | 0.070564 | 0.070564 | 5,327,292 |
15 Mar 2024 | 0.075805 | 0.107903 | 0.072448 | 0.083484 | 0.083484 | 1,557,687 |
14 Mar 2024 | 0.075188 | 0.079559 | 0.074987 | 0.075873 | 0.075873 | 4,208,407 |
13 Mar 2024 | 0.077864 | 0.078237 | 0.073038 | 0.075188 | 0.075188 | 4,713,138 |
12 Mar 2024 | 0.075215 | 0.083972 | 0.073642 | 0.077733 | 0.077733 | 4,674,764 |
11 Mar 2024 | 0.076085 | 0.077185 | 0.074739 | 0.075279 | 0.075279 | 3,702,606 |
10 Mar 2024 | 0.077564 | 0.079081 | 0.075638 | 0.076085 | 0.076085 | 4,011,798 |
09 Mar 2024 | 0.078180 | 0.079198 | 0.076293 | 0.077564 | 0.077564 | 4,489,820 |
08 Mar 2024 | 0.079532 | 0.080221 | 0.078084 | 0.078180 | 0.078180 | 4,625,399 |
07 Mar 2024 | 0.077922 | 0.082349 | 0.076189 | 0.079532 | 0.079532 | 5,794,402 |
06 Mar 2024 | 0.084764 | 0.085642 | 0.075094 | 0.077916 | 0.077916 | 6,807,341 |
05 Mar 2024 | 0.083118 | 0.085121 | 0.082459 | 0.084900 | 0.084900 | 5,348,134 |
04 Mar 2024 | 0.082197 | 0.083682 | 0.081273 | 0.083246 | 0.083246 | 4,636,056 |
03 Mar 2024 | 0.083069 | 0.083211 | 0.079532 | 0.082134 | 0.082134 | 4,617,631 |
02 Mar 2024 | 0.083095 | 0.084166 | 0.080821 | 0.083067 | 0.083067 | 4,301,757 |
01 Mar 2024 | 0.084304 | 0.086611 | 0.082225 | 0.083181 | 0.083181 | 6,186,863 |
29 Feb 2024 | 0.079090 | 0.084333 | 0.077769 | 0.084247 | 0.084247 | 6,832,523 |
28 Feb 2024 | 0.078498 | 0.081292 | 0.078304 | 0.079139 | 0.079139 | 4,913,338 |
27 Feb 2024 | 0.077676 | 0.078741 | 0.074898 | 0.078496 | 0.078496 | 4,332,876 |
26 Feb 2024 | 0.069939 | 0.077781 | 0.069873 | 0.077576 | 0.077576 | 3,462,255 |
25 Feb 2024 | 0.068877 | 0.070382 | 0.068553 | 0.069939 | 0.069939 | 2,993,197 |
24 Feb 2024 | 0.071320 | 0.071585 | 0.068690 | 0.068877 | 0.068877 | 3,514,808 |
23 Feb 2024 | 0.069510 | 0.077393 | 0.068795 | 0.071354 | 0.071354 | 6,494,982 |
22 Feb 2024 | 0.065861 | 0.069814 | 0.064666 | 0.069505 | 0.069505 | 4,291,912 |
21 Feb 2024 | 0.066123 | 0.066657 | 0.064627 | 0.065923 | 0.065923 | 4,237,562 |
20 Feb 2024 | 0.066264 | 0.070347 | 0.065735 | 0.066123 | 0.066123 | 5,284,201 |
19 Feb 2024 | 0.066599 | 0.066900 | 0.064324 | 0.066255 | 0.066255 | 3,574,987 |
18 Feb 2024 | 0.069661 | 0.069932 | 0.066411 | 0.066601 | 0.066601 | 3,671,301 |
17 Feb 2024 | 0.073229 | 0.075214 | 0.068171 | 0.069661 | 0.069661 | 4,412,252 |
16 Feb 2024 | 0.076649 | 0.077719 | 0.072409 | 0.073225 | 0.073225 | 5,420,520 |
15 Feb 2024 | 0.079542 | 0.079618 | 0.076218 | 0.076680 | 0.076680 | 6,731,753 |
14 Feb 2024 | 0.085974 | 0.086504 | 0.078545 | 0.079547 | 0.079547 | 5,886,747 |
13 Feb 2024 | 0.089762 | 0.090016 | 0.085467 | 0.085956 | 0.085956 | 4,843,345 |
12 Feb 2024 | 0.090883 | 0.092432 | 0.089663 | 0.089770 | 0.089770 | 2,779,618 |
11 Feb 2024 | 0.092080 | 0.093162 | 0.089689 | 0.090931 | 0.090931 | 3,565,208 |
10 Feb 2024 | 0.098559 | 0.099584 | 0.091376 | 0.092048 | 0.092048 | 5,737,873 |
09 Feb 2024 | 0.101158 | 0.101795 | 0.095791 | 0.098513 | 0.098513 | 3,699,757 |
08 Feb 2024 | 0.103252 | 0.103539 | 0.098476 | 0.101114 | 0.101114 | 3,158,738 |
07 Feb 2024 | 0.096722 | 0.103396 | 0.096660 | 0.103308 | 0.103308 | 2,996,020 |
06 Feb 2024 | 0.107034 | 0.108401 | 0.096473 | 0.096672 | 0.096672 | 5,756,366 |
05 Feb 2024 | 0.113657 | 0.113787 | 0.106777 | 0.107012 | 0.107012 | 2,278,341 |
04 Feb 2024 | 0.123195 | 0.124044 | 0.113372 | 0.113652 | 0.113652 | 3,865,737 |
03 Feb 2024 | 0.117213 | 0.123488 | 0.117094 | 0.123194 | 0.123194 | 3,948,861 |
02 Feb 2024 | 0.113726 | 0.117706 | 0.110720 | 0.117450 | 0.117450 | 4,541,233 |
01 Feb 2024 | 0.112150 | 0.115787 | 0.112150 | 0.113734 | 0.113734 | 4,464,298 |
31 Jan 2024 | 0.095367 | 0.132068 | 0.093554 | 0.112109 | 0.112109 | 10,201,124 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |