Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.019445 | 0.019462 | 0.019232 | 0.019415 | 0.019415 | 21,489 |
05 May 2024 | 0.020456 | 0.020617 | 0.019108 | 0.019240 | 0.019240 | 25,756 |
04 May 2024 | 0.020652 | 0.020741 | 0.020294 | 0.020456 | 0.020456 | 28,014 |
03 May 2024 | 0.020775 | 0.020867 | 0.020680 | 0.020652 | 0.020652 | 26,982 |
02 May 2024 | 0.020996 | 0.021043 | 0.020438 | 0.020775 | 0.020775 | 26,965 |
01 May 2024 | 0.020177 | 0.021995 | 0.019901 | 0.020996 | 0.020996 | 3,997 |
30 Apr 2024 | 0.020954 | 0.021795 | 0.019468 | 0.020177 | 0.020177 | 11,582 |
29 Apr 2024 | 0.022275 | 0.023070 | 0.018916 | 0.020954 | 0.020954 | 25,703 |
28 Apr 2024 | 0.022954 | 0.035880 | 0.021170 | 0.022275 | 0.022275 | 112,458 |
27 Apr 2024 | 0.022218 | 0.023718 | 0.022138 | 0.022940 | 0.022940 | 16,841 |
26 Apr 2024 | 0.020207 | 0.023752 | 0.019608 | 0.022218 | 0.022218 | 17,955 |
25 Apr 2024 | 0.021014 | 0.021314 | 0.020073 | 0.020208 | 0.020208 | 14,686 |
24 Apr 2024 | 0.020060 | 0.023785 | 0.019371 | 0.021014 | 0.021014 | 16,734 |
23 Apr 2024 | 0.021052 | 0.021683 | 0.020050 | 0.020060 | 0.020060 | 9,716 |
22 Apr 2024 | 0.021721 | 0.021836 | 0.020302 | 0.021052 | 0.021052 | 7,534 |
21 Apr 2024 | 0.021956 | 0.022074 | 0.021548 | 0.021721 | 0.021721 | 20,999 |
20 Apr 2024 | 0.020673 | 0.022031 | 0.019993 | 0.021956 | 0.021956 | 6,918 |
19 Apr 2024 | 0.021987 | 0.023552 | 0.020308 | 0.020673 | 0.020673 | 1,434 |
18 Apr 2024 | 0.019845 | 0.022812 | 0.019578 | 0.021987 | 0.021987 | 11,226 |
17 Apr 2024 | 0.020860 | 0.020982 | 0.019037 | 0.019845 | 0.019845 | 5,753 |
16 Apr 2024 | 0.019389 | 0.020943 | 0.019197 | 0.020860 | 0.020860 | 11,680 |
15 Apr 2024 | 0.019675 | 0.021959 | 0.017181 | 0.019389 | 0.019389 | 3,742 |
14 Apr 2024 | 0.028677 | 0.028713 | 0.012950 | 0.019675 | 0.019675 | 13,533 |
13 Apr 2024 | 0.021128 | 0.035612 | 0.020349 | 0.028677 | 0.028677 | 26,823 |
12 Apr 2024 | 0.020405 | 0.022275 | 0.020371 | 0.021128 | 0.021128 | 9,457 |
11 Apr 2024 | 0.022185 | 0.023329 | 0.020283 | 0.020396 | 0.020396 | 24,716 |
10 Apr 2024 | 0.026957 | 0.028924 | 0.021714 | 0.022184 | 0.022184 | 21,525 |
09 Apr 2024 | 0.020778 | 0.055796 | 0.020727 | 0.026957 | 0.026957 | 152,884 |
08 Apr 2024 | 0.022270 | 0.022396 | 0.020575 | 0.020765 | 0.020765 | 18,180 |
07 Apr 2024 | 0.021611 | 0.022617 | 0.021375 | 0.022270 | 0.022270 | 17,114 |
06 Apr 2024 | 0.021177 | 0.022209 | 0.020936 | 0.021576 | 0.021576 | 1,725 |
05 Apr 2024 | 0.021824 | 0.022731 | 0.020944 | 0.021177 | 0.021177 | 7,846 |
04 Apr 2024 | 0.021504 | 0.021838 | 0.020929 | 0.021824 | 0.021824 | 5,359 |
03 Apr 2024 | 0.020250 | 0.024750 | 0.020096 | 0.021504 | 0.021504 | 6,711 |
02 Apr 2024 | 0.022102 | 0.022846 | 0.020195 | 0.020250 | 0.020250 | 5,820 |
01 Apr 2024 | 0.020720 | 0.022327 | 0.020709 | 0.022102 | 0.022102 | 8,577 |
31 Mar 2024 | 0.019906 | 0.021419 | 0.019863 | 0.020720 | 0.020720 | 11,684 |
30 Mar 2024 | 0.020344 | 0.021169 | 0.019706 | 0.019906 | 0.019906 | 19,090 |
29 Mar 2024 | 0.022567 | 0.022824 | 0.019251 | 0.020344 | 0.020344 | 27,011 |
28 Mar 2024 | 0.022424 | 0.023356 | 0.022023 | 0.022533 | 0.022533 | 24,517 |
27 Mar 2024 | 0.023782 | 0.024432 | 0.022064 | 0.022438 | 0.022438 | 26,765 |
26 Mar 2024 | 0.025242 | 0.026852 | 0.021404 | 0.023635 | 0.023635 | 23,870 |
25 Mar 2024 | 0.023537 | 0.026834 | 0.022740 | 0.025182 | 0.025182 | 31,978 |
24 Mar 2024 | 0.024284 | 0.025615 | 0.023485 | 0.023515 | 0.023515 | 29,119 |
23 Mar 2024 | 0.024252 | 0.026308 | 0.023811 | 0.024130 | 0.024130 | 28,545 |
22 Mar 2024 | 0.021669 | 0.030250 | 0.020818 | 0.024252 | 0.024252 | 34,526 |
21 Mar 2024 | 0.025076 | 0.025271 | 0.021496 | 0.021631 | 0.021631 | 29,411 |
20 Mar 2024 | 0.028187 | 0.028920 | 0.022332 | 0.025076 | 0.025076 | 21,090 |
19 Mar 2024 | 0.025656 | 0.028526 | 0.024896 | 0.028187 | 0.028187 | 17,925 |
18 Mar 2024 | 0.022151 | 0.025827 | 0.022071 | 0.025656 | 0.025656 | 24,172 |
17 Mar 2024 | 0.022499 | 0.022886 | 0.021971 | 0.022151 | 0.022151 | 35,057 |
16 Mar 2024 | 0.024770 | 0.025482 | 0.022172 | 0.022547 | 0.022547 | 27,605 |
15 Mar 2024 | 0.023468 | 0.034078 | 0.021935 | 0.024659 | 0.024659 | 38,946 |
14 Mar 2024 | 0.021722 | 0.023598 | 0.021417 | 0.023470 | 0.023470 | 32,405 |
13 Mar 2024 | 0.021701 | 0.021835 | 0.021179 | 0.021697 | 0.021697 | 33,450 |
12 Mar 2024 | 0.021712 | 0.021772 | 0.021497 | 0.021701 | 0.021701 | 42,877 |
11 Mar 2024 | 0.021669 | 0.022194 | 0.021553 | 0.021711 | 0.021711 | 40,151 |
10 Mar 2024 | 0.022224 | 0.022393 | 0.021445 | 0.021653 | 0.021653 | 40,086 |
09 Mar 2024 | 0.021481 | 0.022421 | 0.021318 | 0.022224 | 0.022224 | 34,627 |
08 Mar 2024 | 0.023198 | 0.023537 | 0.021393 | 0.021501 | 0.021501 | 19,312 |
07 Mar 2024 | 0.022037 | 0.023884 | 0.021515 | 0.023198 | 0.023198 | 20,801 |
06 Mar 2024 | 0.022233 | 0.023319 | 0.021592 | 0.022037 | 0.022037 | 22,795 |
05 Mar 2024 | 0.021322 | 0.022319 | 0.021199 | 0.022231 | 0.022231 | 32,232 |
04 Mar 2024 | 0.022381 | 0.022664 | 0.021160 | 0.021160 | 0.021160 | 18,133 |
03 Mar 2024 | 0.021329 | 0.022681 | 0.021234 | 0.022299 | 0.022299 | 29,048 |
02 Mar 2024 | 0.021486 | 0.021601 | 0.021276 | 0.021329 | 0.021329 | 33,410 |
01 Mar 2024 | 0.021315 | 0.021670 | 0.021141 | 0.021511 | 0.021511 | 40,401 |
29 Feb 2024 | 0.021233 | 0.021601 | 0.021169 | 0.021300 | 0.021300 | 40,156 |
28 Feb 2024 | 0.021550 | 0.021616 | 0.020999 | 0.021286 | 0.021286 | 39,028 |
27 Feb 2024 | 0.021446 | 0.023267 | 0.021268 | 0.021571 | 0.021571 | 38,195 |
26 Feb 2024 | 0.021867 | 0.022008 | 0.021369 | 0.021395 | 0.021395 | 29,094 |
25 Feb 2024 | 0.021888 | 0.022008 | 0.021756 | 0.021912 | 0.021912 | 24,580 |
24 Feb 2024 | 0.021953 | 0.022003 | 0.021794 | 0.021887 | 0.021887 | 20,919 |
23 Feb 2024 | 0.022131 | 0.022194 | 0.021851 | 0.021927 | 0.021927 | 30,765 |
22 Feb 2024 | 0.022063 | 0.022238 | 0.021984 | 0.022125 | 0.022125 | 33,751 |
21 Feb 2024 | 0.022091 | 0.022295 | 0.022033 | 0.022041 | 0.022041 | 40,626 |
20 Feb 2024 | 0.022069 | 0.022293 | 0.021402 | 0.022116 | 0.022116 | 33,897 |
19 Feb 2024 | 0.022335 | 0.022418 | 0.021496 | 0.022181 | 0.022181 | 31,968 |
18 Feb 2024 | 0.022276 | 0.022522 | 0.022238 | 0.022311 | 0.022311 | 41,330 |
17 Feb 2024 | 0.022514 | 0.022618 | 0.022121 | 0.022272 | 0.022272 | 39,107 |
16 Feb 2024 | 0.022414 | 0.022581 | 0.022305 | 0.022507 | 0.022507 | 34,485 |
15 Feb 2024 | 0.021944 | 0.022734 | 0.021676 | 0.022418 | 0.022418 | 29,807 |
14 Feb 2024 | 0.021848 | 0.022359 | 0.021597 | 0.021946 | 0.021946 | 22,232 |
13 Feb 2024 | 0.022323 | 0.026955 | 0.021449 | 0.021851 | 0.021851 | 41,047 |
12 Feb 2024 | 0.021412 | 0.022339 | 0.021295 | 0.022318 | 0.022318 | 34,435 |
11 Feb 2024 | 0.021223 | 0.021950 | 0.021103 | 0.021482 | 0.021482 | 38,870 |
10 Feb 2024 | 0.020901 | 0.021360 | 0.020842 | 0.021212 | 0.021212 | 40,262 |
09 Feb 2024 | 0.020716 | 0.020930 | 0.020653 | 0.020882 | 0.020882 | 40,442 |
08 Feb 2024 | 0.021638 | 0.021813 | 0.020341 | 0.020705 | 0.020705 | 36,138 |
07 Feb 2024 | 0.021558 | 0.021692 | 0.021147 | 0.021637 | 0.021637 | 32,347 |
06 Feb 2024 | 0.021588 | 0.021633 | 0.021045 | 0.021588 | 0.021588 | 35,456 |
05 Feb 2024 | 0.022163 | 0.022201 | 0.021282 | 0.021462 | 0.021462 | 28,317 |
04 Feb 2024 | 0.021330 | 0.022187 | 0.021282 | 0.022170 | 0.022170 | 27,260 |
03 Feb 2024 | 0.021206 | 0.022105 | 0.020813 | 0.021293 | 0.021293 | 31,862 |
02 Feb 2024 | 0.020857 | 0.021689 | 0.020768 | 0.021169 | 0.021169 | 33,201 |
01 Feb 2024 | 0.020634 | 0.020915 | 0.020607 | 0.020848 | 0.020848 | 39,896 |
31 Jan 2024 | 0.020459 | 0.020750 | 0.020385 | 0.020707 | 0.020707 | 35,113 |
30 Jan 2024 | 0.020886 | 0.030014 | 0.019643 | 0.020453 | 0.020453 | 44,423 |
29 Jan 2024 | 0.020069 | 0.021139 | 0.020068 | 0.020895 | 0.020895 | 24,463 |
28 Jan 2024 | 0.021354 | 0.021431 | 0.019985 | 0.020068 | 0.020068 | 37,636 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |