Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.026990 | 0.028933 | 0.026323 | 0.027536 | 0.027536 | 95,519 |
20 May 2024 | 0.026915 | 0.027131 | 0.025483 | 0.025875 | 0.025875 | 64,530 |
19 May 2024 | 0.027513 | 0.027658 | 0.026500 | 0.026915 | 0.026915 | 66,099 |
18 May 2024 | 0.027763 | 0.028958 | 0.025870 | 0.027513 | 0.027513 | 86,853 |
17 May 2024 | 0.027216 | 0.028662 | 0.026258 | 0.027763 | 0.027763 | 78,239 |
16 May 2024 | 0.027388 | 0.028750 | 0.026688 | 0.027216 | 0.027216 | 86,552 |
15 May 2024 | 0.028429 | 0.028960 | 0.027327 | 0.028039 | 0.028039 | 75,609 |
14 May 2024 | 0.028506 | 0.028765 | 0.026967 | 0.028429 | 0.028429 | 74,790 |
13 May 2024 | 0.029129 | 0.029582 | 0.028161 | 0.028506 | 0.028506 | 54,493 |
12 May 2024 | 0.028424 | 0.029811 | 0.027527 | 0.029562 | 0.029562 | 64,192 |
11 May 2024 | 0.027229 | 0.029008 | 0.026679 | 0.028424 | 0.028424 | 74,534 |
10 May 2024 | 0.026902 | 0.028350 | 0.025729 | 0.027229 | 0.027229 | 70,550 |
09 May 2024 | 0.027809 | 0.028814 | 0.026386 | 0.026904 | 0.026904 | 74,452 |
08 May 2024 | 0.029695 | 0.032549 | 0.027205 | 0.027809 | 0.027809 | 85,769 |
07 May 2024 | 0.028611 | 0.031284 | 0.027825 | 0.029695 | 0.029695 | 85,390 |
06 May 2024 | 0.027985 | 0.029411 | 0.025472 | 0.028579 | 0.028579 | 80,687 |
05 May 2024 | 0.025821 | 0.030340 | 0.025574 | 0.027985 | 0.027985 | 76,788 |
04 May 2024 | 0.027097 | 0.027107 | 0.024192 | 0.025824 | 0.025824 | 96,479 |
03 May 2024 | 0.026626 | 0.028122 | 0.022565 | 0.027097 | 0.027097 | 96,096 |
02 May 2024 | 0.028963 | 0.029391 | 0.022445 | 0.026626 | 0.026626 | 139,050 |
01 May 2024 | 0.030868 | 0.031201 | 0.027974 | 0.028963 | 0.028963 | 98,560 |
30 Apr 2024 | 0.032948 | 0.033340 | 0.029412 | 0.030868 | 0.030868 | 70,037 |
29 Apr 2024 | 0.031314 | 0.033679 | 0.030053 | 0.032948 | 0.032948 | 57,577 |
28 Apr 2024 | 0.030824 | 0.033689 | 0.030382 | 0.031309 | 0.031309 | 63,441 |
27 Apr 2024 | 0.031292 | 0.035042 | 0.030317 | 0.030824 | 0.030824 | 64,161 |
26 Apr 2024 | 0.031962 | 0.034018 | 0.030212 | 0.031292 | 0.031292 | 70,172 |
25 Apr 2024 | 0.032159 | 0.034646 | 0.031100 | 0.031962 | 0.031962 | 95,632 |
24 Apr 2024 | 0.037253 | 0.037253 | 0.031602 | 0.032159 | 0.032159 | 78,056 |
23 Apr 2024 | 0.032581 | 0.038208 | 0.032096 | 0.037257 | 0.037257 | 103,353 |
22 Apr 2024 | 0.033796 | 0.036859 | 0.031987 | 0.032581 | 0.032581 | 83,312 |
21 Apr 2024 | 0.035006 | 0.037424 | 0.032027 | 0.033775 | 0.033775 | 81,662 |
20 Apr 2024 | 0.037833 | 0.038986 | 0.031589 | 0.035006 | 0.035006 | 103,630 |
19 Apr 2024 | 0.035002 | 0.039010 | 0.030204 | 0.036313 | 0.036313 | 102,970 |
18 Apr 2024 | 0.038263 | 0.042907 | 0.031435 | 0.035002 | 0.035002 | 128,154 |
17 Apr 2024 | 0.031554 | 0.044767 | 0.031092 | 0.038263 | 0.038263 | 181,644 |
16 Apr 2024 | 0.028957 | 0.035083 | 0.028149 | 0.031554 | 0.031554 | 154,869 |
15 Apr 2024 | 0.027699 | 0.033492 | 0.025561 | 0.028982 | 0.028982 | 232,476 |
14 Apr 2024 | 0.033656 | 0.037903 | 0.025855 | 0.027699 | 0.027699 | 261,745 |
13 Apr 2024 | 0.039723 | 0.040253 | 0.032912 | 0.033656 | 0.033656 | 265,704 |
12 Apr 2024 | 0.043976 | 0.045695 | 0.037796 | 0.039723 | 0.039723 | 214,434 |
11 Apr 2024 | 0.045036 | 0.048323 | 0.042723 | 0.043976 | 0.043976 | 402,219 |
10 Apr 2024 | 0.047457 | 0.063019 | 0.041963 | 0.045036 | 0.045036 | 849,642 |
09 Apr 2024 | 0.050012 | 0.052056 | 0.045307 | 0.047457 | 0.047457 | 338,099 |
08 Apr 2024 | 0.049426 | 0.053602 | 0.048466 | 0.050012 | 0.050012 | 424,813 |
07 Apr 2024 | 0.061859 | 0.062759 | 0.048128 | 0.049737 | 0.049737 | 633,247 |
06 Apr 2024 | 0.158265 | 0.159827 | 0.049815 | 0.062001 | 0.062001 | 1,726,285 |
05 Apr 2024 | 0.162077 | 0.169774 | 0.151081 | 0.158265 | 0.158265 | 243,913 |
04 Apr 2024 | 0.155930 | 0.187049 | 0.150762 | 0.162077 | 0.162077 | 502,319 |
03 Apr 2024 | 0.169098 | 0.171151 | 0.153776 | 0.155947 | 0.155947 | 320,166 |
02 Apr 2024 | 0.180687 | 0.180708 | 0.165842 | 0.169110 | 0.169110 | 474,903 |
01 Apr 2024 | 0.183120 | 0.191530 | 0.179145 | 0.180693 | 0.180693 | 369,205 |
31 Mar 2024 | 0.185269 | 0.196772 | 0.179652 | 0.183734 | 0.183734 | 413,631 |
30 Mar 2024 | 0.184864 | 0.198375 | 0.176260 | 0.185269 | 0.185269 | 478,432 |
29 Mar 2024 | 0.175335 | 0.219251 | 0.162080 | 0.185740 | 0.185740 | 1,300,680 |
28 Mar 2024 | 0.198576 | 0.205472 | 0.163185 | 0.175267 | 0.175267 | 1,757,242 |
27 Mar 2024 | 0.139577 | 0.272307 | 0.139526 | 0.197982 | 0.197982 | 4,358,167 |
26 Mar 2024 | 0.130383 | 0.153663 | 0.128388 | 0.139265 | 0.139265 | 371,416 |
25 Mar 2024 | 0.128369 | 0.130604 | 0.124236 | 0.130340 | 0.130340 | 153,447 |
24 Mar 2024 | 0.130741 | 0.134439 | 0.126181 | 0.128357 | 0.128357 | 152,651 |
23 Mar 2024 | 0.130762 | 0.134082 | 0.121294 | 0.130741 | 0.130741 | 247,400 |
22 Mar 2024 | 0.127489 | 0.135145 | 0.124304 | 0.130767 | 0.130767 | 274,908 |
21 Mar 2024 | 0.119358 | 0.131076 | 0.115856 | 0.127489 | 0.127489 | 347,602 |
20 Mar 2024 | 0.132038 | 0.143337 | 0.115112 | 0.119493 | 0.119493 | 740,196 |
19 Mar 2024 | 0.119801 | 0.150530 | 0.115439 | 0.131672 | 0.131672 | 857,289 |
18 Mar 2024 | 0.111096 | 0.119912 | 0.108926 | 0.119801 | 0.119801 | 244,666 |
17 Mar 2024 | 0.125133 | 0.128626 | 0.111062 | 0.111091 | 0.111091 | 345,489 |
16 Mar 2024 | 0.135518 | 0.136243 | 0.116702 | 0.125119 | 0.125119 | 435,461 |
15 Mar 2024 | 0.143337 | 0.143383 | 0.130147 | 0.135396 | 0.135396 | 419,365 |
14 Mar 2024 | 0.139977 | 0.144914 | 0.139160 | 0.143383 | 0.143383 | 321,200 |
13 Mar 2024 | 0.148123 | 0.149100 | 0.136729 | 0.139975 | 0.139975 | 310,631 |
12 Mar 2024 | 0.142169 | 0.152154 | 0.139973 | 0.148123 | 0.148123 | 386,971 |
11 Mar 2024 | 0.146656 | 0.147474 | 0.137890 | 0.142061 | 0.142061 | 295,018 |
10 Mar 2024 | 0.134971 | 0.166583 | 0.133516 | 0.146010 | 0.146010 | 542,913 |
09 Mar 2024 | 0.141798 | 0.141884 | 0.130323 | 0.134971 | 0.134971 | 273,305 |
08 Mar 2024 | 0.136980 | 0.141974 | 0.134045 | 0.141809 | 0.141809 | 278,339 |
07 Mar 2024 | 0.129345 | 0.137810 | 0.125515 | 0.136956 | 0.136956 | 409,485 |
06 Mar 2024 | 0.143300 | 0.154752 | 0.127795 | 0.128676 | 0.128676 | 791,290 |
05 Mar 2024 | 0.170479 | 0.176350 | 0.141475 | 0.142674 | 0.142674 | 1,770,470 |
04 Mar 2024 | 0.120372 | 0.210420 | 0.107631 | 0.170138 | 0.170138 | 3,463,185 |
03 Mar 2024 | 0.117678 | 0.124357 | 0.113987 | 0.120385 | 0.120385 | 347,352 |
02 Mar 2024 | 0.113586 | 0.118083 | 0.112459 | 0.117671 | 0.117671 | 260,975 |
01 Mar 2024 | 0.108634 | 0.130171 | 0.106889 | 0.113629 | 0.113629 | 594,359 |
29 Feb 2024 | 0.110254 | 0.134233 | 0.099738 | 0.108650 | 0.108650 | 943,923 |
28 Feb 2024 | 0.086380 | 0.128551 | 0.086362 | 0.108038 | 0.108038 | 1,378,426 |
27 Feb 2024 | 0.083075 | 0.087123 | 0.079448 | 0.086386 | 0.086386 | 186,607 |
26 Feb 2024 | 0.081936 | 0.082903 | 0.080679 | 0.082891 | 0.082891 | 115,949 |
25 Feb 2024 | 0.081810 | 0.087798 | 0.080596 | 0.081920 | 0.081920 | 196,828 |
24 Feb 2024 | 0.082011 | 0.082559 | 0.080727 | 0.081863 | 0.081863 | 133,492 |
23 Feb 2024 | 0.083073 | 0.083726 | 0.079940 | 0.082011 | 0.082011 | 131,161 |
22 Feb 2024 | 0.084938 | 0.091867 | 0.080492 | 0.083080 | 0.083080 | 258,827 |
21 Feb 2024 | 0.090920 | 0.090920 | 0.084131 | 0.084938 | 0.084938 | 191,075 |
20 Feb 2024 | 0.088164 | 0.091071 | 0.085736 | 0.090921 | 0.090921 | 197,433 |
19 Feb 2024 | 0.092736 | 0.092747 | 0.086335 | 0.088151 | 0.088151 | 131,762 |
18 Feb 2024 | 0.083564 | 0.094953 | 0.083519 | 0.092727 | 0.092727 | 317,625 |
17 Feb 2024 | 0.076922 | 0.098570 | 0.076882 | 0.083581 | 0.083581 | 514,799 |
16 Feb 2024 | 0.073437 | 0.077685 | 0.073428 | 0.076922 | 0.076922 | 183,008 |
15 Feb 2024 | 0.071104 | 0.074499 | 0.070984 | 0.073399 | 0.073399 | 122,694 |
14 Feb 2024 | 0.071500 | 0.072276 | 0.070503 | 0.071118 | 0.071118 | 139,070 |
13 Feb 2024 | 0.072899 | 0.073393 | 0.070095 | 0.071513 | 0.071513 | 119,108 |
12 Feb 2024 | 0.072733 | 0.073234 | 0.072061 | 0.072891 | 0.072891 | 95,634 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |