Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.029225 | 0.036375 | 0.029203 | 0.031377 | 0.031377 | 230,519 |
02 May 2024 | 0.027234 | 0.035691 | 0.024529 | 0.025989 | 0.025989 | 211,928 |
01 May 2024 | 0.030640 | 0.034674 | 0.026381 | 0.027234 | 0.027234 | 169,391 |
30 Apr 2024 | 0.027240 | 0.031182 | 0.026690 | 0.030640 | 0.030640 | 175,766 |
29 Apr 2024 | 0.026409 | 0.033164 | 0.025914 | 0.027240 | 0.027240 | 194,782 |
28 Apr 2024 | 0.030875 | 0.032228 | 0.025171 | 0.026409 | 0.026409 | 250,584 |
27 Apr 2024 | 0.030505 | 0.032228 | 0.027719 | 0.030875 | 0.030875 | 220,080 |
26 Apr 2024 | 0.030904 | 0.032958 | 0.028119 | 0.030505 | 0.030505 | 235,032 |
25 Apr 2024 | 0.027050 | 0.035180 | 0.026076 | 0.030904 | 0.030904 | 227,639 |
24 Apr 2024 | 0.031980 | 0.035426 | 0.025287 | 0.027050 | 0.027050 | 251,181 |
23 Apr 2024 | 0.033467 | 0.037220 | 0.026514 | 0.031980 | 0.031980 | 252,243 |
22 Apr 2024 | 0.031127 | 0.037645 | 0.024529 | 0.033467 | 0.033467 | 271,731 |
21 Apr 2024 | 0.031275 | 0.037875 | 0.021612 | 0.031127 | 0.031127 | 220,628 |
20 Apr 2024 | 0.034213 | 0.037723 | 0.021233 | 0.031275 | 0.031275 | 249,485 |
19 Apr 2024 | 0.030891 | 0.038234 | 0.026394 | 0.034213 | 0.034213 | 222,245 |
18 Apr 2024 | 0.033461 | 0.038948 | 0.028826 | 0.030891 | 0.030891 | 228,377 |
17 Apr 2024 | 0.036368 | 0.039122 | 0.027854 | 0.033461 | 0.033461 | 237,548 |
16 Apr 2024 | 0.040411 | 0.043484 | 0.028673 | 0.036368 | 0.036368 | 221,083 |
15 Apr 2024 | 0.028672 | 0.044290 | 0.027647 | 0.040411 | 0.040411 | 254,120 |
14 Apr 2024 | 0.042906 | 0.045924 | 0.028672 | 0.028672 | 0.028672 | 236,027 |
13 Apr 2024 | 0.039658 | 0.046937 | 0.032883 | 0.042906 | 0.042906 | 240,582 |
12 Apr 2024 | 0.040341 | 0.047946 | 0.035803 | 0.039658 | 0.039658 | 235,940 |
11 Apr 2024 | 0.039633 | 0.050027 | 0.034139 | 0.040341 | 0.040341 | 291,642 |
10 Apr 2024 | 0.048264 | 0.064136 | 0.034633 | 0.039633 | 0.039633 | 268,323 |
09 Apr 2024 | 0.047847 | 0.056311 | 0.035121 | 0.048264 | 0.048264 | 253,276 |
08 Apr 2024 | 0.037780 | 0.060624 | 0.029675 | 0.047847 | 0.047847 | 256,738 |
07 Apr 2024 | 0.040319 | 0.054099 | 0.032974 | 0.037780 | 0.037780 | 229,230 |
06 Apr 2024 | 0.041332 | 0.055364 | 0.031412 | 0.040319 | 0.040319 | 251,804 |
05 Apr 2024 | 0.040407 | 0.056114 | 0.035446 | 0.041332 | 0.041332 | 241,423 |
04 Apr 2024 | 0.035716 | 0.045659 | 0.033971 | 0.040407 | 0.040407 | 246,937 |
03 Apr 2024 | 0.047974 | 0.054963 | 0.031925 | 0.035716 | 0.035716 | 237,277 |
02 Apr 2024 | 0.059240 | 0.059240 | 0.030030 | 0.047974 | 0.047974 | 268,508 |
01 Apr 2024 | 0.040346 | 0.064007 | 0.032706 | 0.059240 | 0.059240 | 261,449 |
31 Mar 2024 | 0.050365 | 0.062444 | 0.027127 | 0.040346 | 0.040346 | 250,802 |
30 Mar 2024 | 0.043587 | 0.062275 | 0.025592 | 0.050365 | 0.050365 | 272,831 |
29 Mar 2024 | 0.051694 | 0.063992 | 0.027052 | 0.043587 | 0.043587 | 259,462 |
28 Mar 2024 | 0.050743 | 0.063974 | 0.031427 | 0.051694 | 0.051694 | 264,233 |
27 Mar 2024 | 0.024829 | 0.059894 | 0.024812 | 0.050743 | 0.050743 | 279,076 |
26 Mar 2024 | 0.032137 | 0.058004 | 0.019601 | 0.024829 | 0.024829 | 160,001 |
25 Mar 2024 | 0.032702 | 0.038253 | 0.022539 | 0.032137 | 0.032137 | 250,941 |
24 Mar 2024 | 0.024662 | 0.037242 | 0.023219 | 0.032702 | 0.032702 | 259,655 |
23 Mar 2024 | 0.024850 | 0.037410 | 0.021342 | 0.024662 | 0.024662 | 252,771 |
22 Mar 2024 | 0.031006 | 0.048803 | 0.020986 | 0.024850 | 0.024850 | 256,658 |
21 Mar 2024 | 0.028080 | 0.047176 | 0.022726 | 0.031006 | 0.031006 | 249,374 |
20 Mar 2024 | 0.027720 | 0.034404 | 0.020776 | 0.028080 | 0.028080 | 208,591 |
19 Mar 2024 | 0.026930 | 0.038560 | 0.022011 | 0.027720 | 0.027720 | 242,707 |
18 Mar 2024 | 0.025382 | 0.039579 | 0.022067 | 0.026930 | 0.026930 | 266,485 |
17 Mar 2024 | 0.030853 | 0.042648 | 0.022965 | 0.025382 | 0.025382 | 233,310 |
16 Mar 2024 | 0.042176 | 0.042704 | 0.021766 | 0.030853 | 0.030853 | 263,055 |
15 Mar 2024 | 0.028108 | 0.045150 | 0.028023 | 0.042176 | 0.042176 | 254,255 |
14 Mar 2024 | 0.030010 | 0.045827 | 0.022323 | 0.028108 | 0.028108 | 266,880 |
13 Mar 2024 | 0.037809 | 0.048996 | 0.023205 | 0.030010 | 0.030010 | 280,382 |
12 Mar 2024 | 0.040568 | 0.052869 | 0.019118 | 0.037809 | 0.037809 | 283,467 |
11 Mar 2024 | 0.034469 | 0.047587 | 0.023387 | 0.040568 | 0.040568 | 300,083 |
10 Mar 2024 | 0.028158 | 0.036528 | 0.025596 | 0.034469 | 0.034469 | 271,586 |
09 Mar 2024 | 0.027872 | 0.036758 | 0.024787 | 0.028158 | 0.028158 | 296,213 |
08 Mar 2024 | 0.024206 | 0.036112 | 0.022550 | 0.027872 | 0.027872 | 257,365 |
07 Mar 2024 | 0.036168 | 0.037724 | 0.024206 | 0.024206 | 0.024206 | 248,476 |
06 Mar 2024 | 0.043189 | 0.043851 | 0.031623 | 0.036168 | 0.036168 | 181,650 |
05 Mar 2024 | 0.041117 | 0.047083 | 0.036403 | 0.043189 | 0.043189 | 166,706 |
04 Mar 2024 | 0.043221 | 0.049580 | 0.036455 | 0.041117 | 0.041117 | 243,255 |
03 Mar 2024 | 0.036698 | 0.051400 | 0.035488 | 0.043221 | 0.043221 | 240,406 |
02 Mar 2024 | 0.040040 | 0.044136 | 0.033960 | 0.036698 | 0.036698 | 239,858 |
01 Mar 2024 | 0.038501 | 0.045404 | 0.032757 | 0.040040 | 0.040040 | 240,019 |
29 Feb 2024 | 0.039937 | 0.042971 | 0.031345 | 0.038501 | 0.038501 | 234,969 |
28 Feb 2024 | 0.032273 | 0.041343 | 0.030724 | 0.039937 | 0.039937 | 230,701 |
27 Feb 2024 | 0.033133 | 0.034466 | 0.030478 | 0.032273 | 0.032273 | 211,222 |
26 Feb 2024 | 0.030680 | 0.033616 | 0.030174 | 0.033133 | 0.033133 | 210,800 |
25 Feb 2024 | 0.030286 | 0.032178 | 0.029123 | 0.030680 | 0.030680 | 210,397 |
24 Feb 2024 | 0.031830 | 0.032496 | 0.029156 | 0.030286 | 0.030286 | 187,678 |
23 Feb 2024 | 0.032806 | 0.032948 | 0.029276 | 0.031830 | 0.031830 | 178,206 |
22 Feb 2024 | 0.031446 | 0.032823 | 0.028641 | 0.032806 | 0.032806 | 191,980 |
21 Feb 2024 | 0.029114 | 0.032926 | 0.028427 | 0.031446 | 0.031446 | 216,248 |
20 Feb 2024 | 0.031054 | 0.031090 | 0.028349 | 0.029114 | 0.029114 | 202,143 |
19 Feb 2024 | 0.030549 | 0.031054 | 0.027851 | 0.031054 | 0.031054 | 213,305 |
18 Feb 2024 | 0.030727 | 0.031072 | 0.026450 | 0.030549 | 0.030549 | 155,523 |
17 Feb 2024 | 0.029377 | 0.031295 | 0.027788 | 0.030727 | 0.030727 | 158,519 |
16 Feb 2024 | 0.029114 | 0.031702 | 0.026669 | 0.029377 | 0.029377 | 182,318 |
15 Feb 2024 | 0.027664 | 0.031463 | 0.025233 | 0.029114 | 0.029114 | 106,696 |
14 Feb 2024 | 0.030158 | 0.031303 | 0.025160 | 0.027664 | 0.027664 | 108,090 |
13 Feb 2024 | 0.028610 | 0.030968 | 0.025945 | 0.030158 | 0.030158 | 98,016 |
12 Feb 2024 | 0.028030 | 0.032423 | 0.024676 | 0.028610 | 0.028610 | 83,465 |
11 Feb 2024 | 0.029146 | 0.032268 | 0.023890 | 0.028030 | 0.028030 | 102,034 |
10 Feb 2024 | 0.027904 | 0.033975 | 0.023166 | 0.029146 | 0.029146 | 104,457 |
09 Feb 2024 | 0.025206 | 0.032053 | 0.022569 | 0.027904 | 0.027904 | 102,579 |
08 Feb 2024 | 0.025590 | 0.026301 | 0.022763 | 0.025206 | 0.025206 | 102,633 |
07 Feb 2024 | 0.027175 | 0.027283 | 0.022735 | 0.025590 | 0.025590 | 102,734 |
06 Feb 2024 | 0.025589 | 0.027306 | 0.022794 | 0.027175 | 0.027175 | 79,895 |
05 Feb 2024 | 0.024871 | 0.028066 | 0.023266 | 0.025589 | 0.025589 | 91,369 |
04 Feb 2024 | 0.025972 | 0.026598 | 0.023111 | 0.024871 | 0.024871 | 90,520 |
03 Feb 2024 | 0.026712 | 0.027975 | 0.023217 | 0.025972 | 0.025972 | 91,260 |
02 Feb 2024 | 0.025405 | 0.027964 | 0.023578 | 0.026712 | 0.026712 | 105,959 |
01 Feb 2024 | 0.025258 | 0.028637 | 0.023013 | 0.025405 | 0.025405 | 87,485 |
31 Jan 2024 | 0.025754 | 0.028755 | 0.023528 | 0.025258 | 0.025258 | 143,015 |
30 Jan 2024 | 0.026835 | 0.027843 | 0.023183 | 0.025754 | 0.025754 | 182,129 |
29 Jan 2024 | 0.030009 | 0.030752 | 0.023634 | 0.026835 | 0.026835 | 144,734 |
28 Jan 2024 | 0.031586 | 0.033287 | 0.024042 | 0.030009 | 0.030009 | 165,647 |
27 Jan 2024 | 0.033062 | 0.035158 | 0.023868 | 0.031586 | 0.031586 | 158,042 |
26 Jan 2024 | 0.026900 | 0.036340 | 0.025154 | 0.033062 | 0.033062 | 148,568 |
25 Jan 2024 | 0.027778 | 0.033706 | 0.024389 | 0.026900 | 0.026900 | 135,605 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |