Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.215808 | 0.215973 | 0.215921 | 0.215924 | 0.215924 | 128 |
16 May 2024 | 0.258812 | 0.258860 | 0.213334 | 0.214997 | 0.214997 | 598 |
15 May 2024 | 0.213082 | 0.259504 | 0.213092 | 0.258812 | 0.258812 | 839 |
14 May 2024 | 0.213435 | 0.250399 | 0.213396 | 0.213082 | 0.213082 | 775 |
13 May 2024 | 0.208801 | 0.250242 | 0.208741 | 0.213435 | 0.213435 | 366 |
12 May 2024 | 0.208702 | 0.209095 | 0.208694 | 0.208801 | 0.208801 | 1,231 |
11 May 2024 | 0.241149 | 0.241294 | 0.208774 | 0.208702 | 0.208702 | 160 |
10 May 2024 | 0.218212 | 0.241152 | 0.204000 | 0.241149 | 0.241149 | 1,310 |
09 May 2024 | 0.237801 | 0.237889 | 0.218202 | 0.218212 | 0.218212 | 66 |
08 May 2024 | 0.217866 | 0.237846 | 0.217886 | 0.237801 | 0.237801 | 81 |
07 May 2024 | 0.218149 | 0.217912 | 0.217813 | 0.217866 | 0.217866 | 143 |
06 May 2024 | 0.232183 | 0.241684 | 0.217786 | 0.218149 | 0.218149 | 393 |
05 May 2024 | 0.217994 | 0.232251 | 0.217869 | 0.232183 | 0.232183 | 13 |
04 May 2024 | 0.218638 | 0.218069 | 0.217165 | 0.217994 | 0.217994 | 118 |
03 May 2024 | 0.302836 | 0.302950 | 0.206922 | 0.218638 | 0.218638 | 147 |
02 May 2024 | 0.206110 | 0.302917 | 0.206182 | 0.302836 | 0.302836 | 5,645 |
01 May 2024 | 0.205266 | 0.252266 | 0.205915 | 0.206110 | 0.206110 | 830 |
30 Apr 2024 | 0.233436 | 0.251932 | 0.205088 | 0.205266 | 0.205266 | 1,976 |
29 Apr 2024 | 0.233563 | 0.278628 | 0.233497 | 0.233436 | 0.233436 | 115 |
28 Apr 2024 | 0.327230 | 0.327358 | 0.222940 | 0.233563 | 0.233563 | 497 |
27 Apr 2024 | 54.698887 | 381.236084 | 0.213650 | 0.327230 | 0.327230 | 248 |
26 Apr 2024 | 599.328186 | 669.220093 | 50.998894 | 54.698887 | 54.698887 | 970,962 |
25 Apr 2024 | 24.186035 | 599.328186 | 23.731258 | 599.328186 | 599.328186 | 519,462 |
24 Apr 2024 | 33.655460 | 165.438599 | 23.819923 | 24.186035 | 24.186035 | 253,535 |
23 Apr 2024 | 0.677995 | 33.836926 | 0.670490 | 33.655460 | 33.655460 | 241,191 |
22 Apr 2024 | 42.781693 | 353.943054 | 0.311587 | 0.677995 | 0.677995 | 332,413 |
21 Apr 2024 | 25.083139 | 43.096512 | 16.341974 | 42.781693 | 42.781693 | 53,584 |
20 Apr 2024 | 49.386673 | 53.315784 | 21.368610 | 25.083139 | 25.083139 | 53,271 |
19 Apr 2024 | 36.579567 | 130.058594 | 34.573303 | 49.386673 | 49.386673 | 54,591 |
18 Apr 2024 | 6.670673 | 54.735577 | 6.641122 | 36.579567 | 36.579567 | 54,212 |
17 Apr 2024 | 6.673840 | 7.218301 | 3.490254 | 6.670673 | 6.670673 | 52,581 |
16 Apr 2024 | 0.145770 | 27.153093 | 0.145479 | 6.673840 | 6.673840 | 52,910 |
15 Apr 2024 | 0.244235 | 0.244284 | 0.145745 | 0.145770 | 0.145770 | 285 |
14 Apr 2024 | 0.215892 | 0.244564 | 0.215723 | 0.244235 | 0.244235 | 1,304 |
13 Apr 2024 | 0.214481 | 0.235190 | 0.215962 | 0.215892 | 0.215892 | 171 |
12 Apr 2024 | 0.218783 | 0.233107 | 0.214745 | 0.214481 | 0.214481 | 62 |
11 Apr 2024 | 0.220934 | 0.232556 | 0.216191 | 0.218783 | 0.218783 | 459 |
10 Apr 2024 | 0.220961 | 0.229877 | 0.220913 | 0.220934 | 0.220934 | 175 |
09 Apr 2024 | 0.193897 | 0.230985 | 0.193864 | 0.220961 | 0.220961 | 150 |
08 Apr 2024 | 0.232904 | 0.233016 | 0.193506 | 0.193897 | 0.193897 | 842 |
07 Apr 2024 | 0.230628 | 0.232956 | 0.221329 | 0.232904 | 0.232904 | 348 |
06 Apr 2024 | 0.182533 | 0.230720 | 0.182402 | 0.230628 | 0.230628 | 584 |
05 Apr 2024 | 0.228003 | 0.236689 | 0.182465 | 0.182533 | 0.182533 | 109 |
04 Apr 2024 | 0.229467 | 0.242319 | 0.206532 | 0.228003 | 0.228003 | 23 |
03 Apr 2024 | 0.232953 | 0.236990 | 0.161584 | 0.229467 | 0.229467 | 461 |
02 Apr 2024 | 0.157978 | 0.232962 | 0.157978 | 0.232953 | 0.232953 | 1,231 |
01 Apr 2024 | 0.166596 | 0.235126 | 0.157965 | 0.157978 | 0.157978 | 89 |
31 Mar 2024 | 0.152970 | 0.235371 | 0.152928 | 0.166596 | 0.166596 | 178 |
30 Mar 2024 | 0.235376 | 0.235659 | 0.152965 | 0.152970 | 0.152970 | 31 |
29 Mar 2024 | 0.203263 | 0.235571 | 0.143383 | 0.235376 | 0.235376 | 960 |
28 Mar 2024 | 0.143071 | 0.241400 | 0.143099 | 0.203263 | 0.203263 | 2,972 |
27 Mar 2024 | 0.133827 | 0.178047 | 0.133692 | 0.143071 | 0.143071 | 499 |
26 Mar 2024 | 0.115682 | 0.180128 | 0.115637 | 0.133827 | 0.133827 | 292 |
25 Mar 2024 | 0.115158 | 0.115135 | 0.115038 | 0.115682 | 0.115682 | 153 |
24 Mar 2024 | 0.115149 | 0.171363 | 0.115095 | 0.115158 | 0.115158 | 419 |
23 Mar 2024 | 0.156323 | 0.241281 | 0.115640 | 0.115149 | 0.115149 | 280 |
22 Mar 2024 | 0.096055 | 0.177878 | 0.096011 | 0.156323 | 0.156323 | 1,804 |
21 Mar 2024 | 0.069953 | 0.147388 | 0.068959 | 0.096055 | 0.096055 | 806 |
20 Mar 2024 | 0.041852 | 0.135449 | 0.041888 | 0.069953 | 0.069953 | 8,878 |
19 Mar 2024 | 0.041502 | 0.041884 | 0.041475 | 0.041852 | 0.041852 | 10 |
18 Mar 2024 | 0.072511 | 0.072513 | 0.034858 | 0.041502 | 0.041502 | 2,653 |
17 Mar 2024 | 0.034791 | 0.072555 | 0.034751 | 0.072511 | 0.072511 | 9,860 |
16 Mar 2024 | 0.056026 | 0.056087 | 0.034766 | 0.034791 | 0.034791 | 274 |
15 Mar 2024 | 0.072165 | 0.072238 | 0.055952 | 0.056026 | 0.056026 | 27 |
14 Mar 2024 | 0.055721 | 0.072274 | 0.055700 | 0.072165 | 0.072165 | 367 |
13 Mar 2024 | 0.009326 | 0.055726 | 0.009324 | 0.055721 | 0.055721 | 90 |
12 Mar 2024 | 0.072163 | 0.072174 | 0.009255 | 0.009326 | 0.009326 | 106 |
11 Mar 2024 | 0.067363 | 0.072271 | 0.059867 | 0.072163 | 0.072163 | 43 |
10 Mar 2024 | 0.041209 | 0.068098 | 0.035507 | 0.067363 | 0.067363 | 591 |
09 Mar 2024 | 0.035443 | 0.041263 | 0.022003 | 0.041209 | 0.041209 | 60 |
08 Mar 2024 | 0.035574 | 0.041320 | 0.035393 | 0.035443 | 0.035443 | 20 |
07 Mar 2024 | 0.028269 | 0.039772 | 0.028270 | 0.035574 | 0.035574 | 47 |
06 Mar 2024 | 0.045104 | 0.045144 | 0.028244 | 0.028269 | 0.028269 | 2 |
05 Mar 2024 | 0.034962 | 0.045127 | 0.021762 | 0.045104 | 0.045104 | 5 |
04 Mar 2024 | 0.046026 | 0.046096 | 0.034931 | 0.034962 | 0.034962 | 263 |
03 Mar 2024 | 0.010890 | 0.046165 | 0.010883 | 0.046026 | 0.046026 | 370 |
02 Mar 2024 | 0.036720 | 0.036954 | 0.010888 | 0.010890 | 0.010890 | 18 |
01 Mar 2024 | 0.036832 | 0.036838 | 0.026638 | 0.036720 | 0.036720 | 86 |
29 Feb 2024 | 0.036790 | 0.036844 | 0.036719 | 0.036832 | 0.036832 | 4 |
28 Feb 2024 | 0.022280 | 0.036779 | 0.010733 | 0.036790 | 0.036790 | 4 |
27 Feb 2024 | 0.017935 | 0.033976 | 0.011936 | 0.022280 | 0.022280 | 233 |
26 Feb 2024 | 0.040234 | 0.040255 | 0.017452 | 0.017935 | 0.017935 | 21 |
25 Feb 2024 | 0.012464 | 0.043157 | 0.009226 | 0.040234 | 0.040234 | 22 |
24 Feb 2024 | 0.027475 | 0.027841 | 0.011682 | 0.012464 | 0.012464 | 93 |
23 Feb 2024 | 0.027358 | 0.027509 | 0.018804 | 0.027475 | 0.027475 | 253 |
22 Feb 2024 | 0.030657 | 0.030674 | 0.019407 | 0.027358 | 0.027358 | 124 |
21 Feb 2024 | 0.028415 | 0.032501 | 0.025795 | 0.030657 | 0.030657 | 5,755 |
20 Feb 2024 | 0.029808 | 0.032005 | 0.019506 | 0.028415 | 0.028415 | 17,490 |
19 Feb 2024 | 0.029107 | 0.032473 | 0.029018 | 0.029808 | 0.029808 | 20,056 |
18 Feb 2024 | 0.031880 | 0.032483 | 0.028785 | 0.029107 | 0.029107 | 19,873 |
17 Feb 2024 | 0.031919 | 0.032495 | 0.030773 | 0.031880 | 0.031880 | 20,959 |
16 Feb 2024 | 0.031771 | 0.032332 | 0.030920 | 0.031919 | 0.031919 | 9,368 |
15 Feb 2024 | 0.031483 | 0.032666 | 0.030956 | 0.031771 | 0.031771 | 18,746 |
14 Feb 2024 | 0.031177 | 0.032501 | 0.030748 | 0.031483 | 0.031483 | 20,643 |
13 Feb 2024 | 0.031991 | 0.032506 | 0.030753 | 0.031177 | 0.031177 | 20,791 |
12 Feb 2024 | 0.032086 | 0.032485 | 0.030716 | 0.031991 | 0.031991 | 19,123 |
11 Feb 2024 | 0.031280 | 0.032506 | 0.030724 | 0.032086 | 0.032086 | 19,769 |
10 Feb 2024 | 0.032161 | 0.034225 | 0.031133 | 0.031280 | 0.031280 | 19,717 |
09 Feb 2024 | 0.031219 | 0.032488 | 0.030658 | 0.032161 | 0.032161 | 19,601 |
08 Feb 2024 | 0.032332 | 0.032480 | 0.030649 | 0.031219 | 0.031219 | 19,167 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |