Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 May 2024 | 0.010598 | 0.010671 | 0.010356 | 0.010516 | 0.010516 | 1,322,730 |
04 May 2024 | - | - | - | - | - | - |
03 May 2024 | 0.010081 | 0.011124 | 0.009947 | 0.010636 | 0.010636 | 1,647,004 |
02 May 2024 | 0.009972 | 0.010353 | 0.009789 | 0.010081 | 0.010081 | 1,266,151 |
01 May 2024 | 0.010665 | 0.010757 | 0.009573 | 0.009973 | 0.009973 | 1,889,845 |
30 Apr 2024 | 0.011267 | 0.011597 | 0.010516 | 0.010666 | 0.010666 | 1,296,860 |
29 Apr 2024 | 0.011888 | 0.011915 | 0.011097 | 0.011266 | 0.011266 | 1,416,644 |
28 Apr 2024 | 0.011999 | 0.012159 | 0.011801 | 0.011888 | 0.011888 | 1,185,485 |
27 Apr 2024 | 0.011571 | 0.012023 | 0.011258 | 0.011999 | 0.011999 | 1,307,509 |
26 Apr 2024 | 0.011852 | 0.012257 | 0.011448 | 0.011571 | 0.011571 | 1,407,641 |
25 Apr 2024 | 0.011796 | 0.012068 | 0.011419 | 0.011852 | 0.011852 | 1,343,567 |
24 Apr 2024 | 0.012557 | 0.012634 | 0.011656 | 0.011797 | 0.011797 | 1,549,701 |
23 Apr 2024 | 0.013094 | 0.013315 | 0.012387 | 0.012557 | 0.012557 | 1,664,885 |
22 Apr 2024 | 0.013235 | 0.013673 | 0.012923 | 0.013096 | 0.013096 | 1,632,502 |
21 Apr 2024 | 0.012607 | 0.013957 | 0.012607 | 0.013235 | 0.013235 | 2,072,040 |
20 Apr 2024 | 0.011684 | 0.013090 | 0.011473 | 0.012607 | 0.012607 | 2,707,852 |
19 Apr 2024 | 0.011528 | 0.012236 | 0.010742 | 0.011684 | 0.011684 | 1,862,859 |
18 Apr 2024 | 0.011623 | 0.011939 | 0.011324 | 0.011528 | 0.011528 | 1,742,332 |
17 Apr 2024 | 0.012275 | 0.012947 | 0.011510 | 0.011621 | 0.011621 | 1,788,031 |
16 Apr 2024 | 0.012617 | 0.013202 | 0.011727 | 0.012275 | 0.012275 | 2,254,891 |
15 Apr 2024 | 0.012340 | 0.013342 | 0.012125 | 0.012617 | 0.012617 | 1,895,971 |
14 Apr 2024 | 0.012102 | 0.012626 | 0.011037 | 0.012340 | 0.012340 | 1,683,272 |
13 Apr 2024 | 0.013923 | 0.014091 | 0.011194 | 0.012102 | 0.012102 | 2,436,429 |
12 Apr 2024 | 0.016694 | 0.016931 | 0.013309 | 0.013924 | 0.013924 | 3,125,263 |
11 Apr 2024 | 0.017350 | 0.017612 | 0.016447 | 0.016644 | 0.016644 | 2,376,830 |
10 Apr 2024 | 0.018622 | 0.018740 | 0.016520 | 0.017350 | 0.017350 | 2,261,033 |
09 Apr 2024 | 0.019165 | 0.019839 | 0.017402 | 0.018622 | 0.018622 | 3,030,643 |
08 Apr 2024 | 0.019368 | 0.020280 | 0.018178 | 0.019165 | 0.019165 | 6,333,259 |
07 Apr 2024 | 0.017126 | 0.021172 | 0.017116 | 0.019368 | 0.019368 | 9,531,989 |
06 Apr 2024 | 0.016073 | 0.017781 | 0.015916 | 0.017126 | 0.017126 | 1,897,642 |
05 Apr 2024 | 0.017904 | 0.018002 | 0.016017 | 0.016073 | 0.016073 | 2,481,768 |
04 Apr 2024 | 0.017790 | 0.018725 | 0.016391 | 0.017904 | 0.017904 | 4,254,741 |
03 Apr 2024 | 0.017154 | 0.020175 | 0.016588 | 0.017790 | 0.017790 | 13,297,968 |
02 Apr 2024 | 0.017028 | 0.020282 | 0.015519 | 0.017154 | 0.017154 | 13,931,732 |
01 Apr 2024 | 0.018901 | 0.019920 | 0.016660 | 0.017028 | 0.017028 | 4,372,167 |
31 Mar 2024 | 0.020510 | 0.022782 | 0.018788 | 0.018901 | 0.018901 | 7,429,291 |
30 Mar 2024 | 0.019936 | 0.023867 | 0.018911 | 0.020510 | 0.020510 | 17,691,997 |
29 Mar 2024 | 0.023758 | 0.028604 | 0.018630 | 0.019936 | 0.019936 | 50,705,269 |
28 Mar 2024 | 0.015041 | 0.027568 | 0.015025 | 0.023758 | 0.023758 | 99,044,840 |
27 Mar 2024 | 0.014781 | 0.016258 | 0.013623 | 0.015041 | 0.015041 | 4,795,855 |
26 Mar 2024 | 0.014371 | 0.015514 | 0.014335 | 0.014781 | 0.014781 | 3,114,115 |
25 Mar 2024 | 0.012869 | 0.015364 | 0.012764 | 0.014371 | 0.014371 | 4,304,126 |
24 Mar 2024 | 0.013532 | 0.014245 | 0.012814 | 0.012871 | 0.012871 | 3,033,258 |
23 Mar 2024 | 0.011290 | 0.013907 | 0.011253 | 0.013532 | 0.013532 | 3,444,912 |
22 Mar 2024 | 0.011673 | 0.012374 | 0.011255 | 0.011289 | 0.011289 | 1,972,659 |
21 Mar 2024 | 0.011996 | 0.012644 | 0.011447 | 0.011673 | 0.011673 | 1,994,758 |
20 Mar 2024 | 0.011054 | 0.012557 | 0.009995 | 0.011996 | 0.011996 | 2,448,962 |
19 Mar 2024 | 0.012465 | 0.012504 | 0.010381 | 0.011054 | 0.011054 | 3,519,129 |
18 Mar 2024 | 0.014338 | 0.014398 | 0.012314 | 0.012465 | 0.012465 | 2,854,971 |
17 Mar 2024 | 0.014080 | 0.014817 | 0.012806 | 0.014060 | 0.014060 | 4,503,976 |
16 Mar 2024 | 0.014486 | 0.015351 | 0.012884 | 0.014080 | 0.014080 | 4,698,156 |
15 Mar 2024 | 0.015908 | 0.016543 | 0.012999 | 0.014479 | 0.014479 | 5,661,258 |
14 Mar 2024 | 0.015850 | 0.017827 | 0.014606 | 0.015909 | 0.015909 | 7,548,218 |
13 Mar 2024 | 0.019155 | 0.019583 | 0.015414 | 0.015838 | 0.015838 | 17,301,243 |
12 Mar 2024 | 0.020928 | 0.035279 | 0.015095 | 0.019155 | 0.019155 | 60,192,344 |
11 Mar 2024 | 0.018980 | 0.022591 | 0.017261 | 0.020928 | 0.020928 | 8,640,569 |
10 Mar 2024 | 0.016542 | 0.019154 | 0.016365 | 0.018980 | 0.018980 | 3,842,087 |
09 Mar 2024 | 0.016678 | 0.018644 | 0.015867 | 0.016542 | 0.016542 | 10,188,458 |
08 Mar 2024 | 0.013966 | 0.019033 | 0.013282 | 0.016671 | 0.016671 | 19,187,743 |
07 Mar 2024 | 0.011270 | 0.014190 | 0.011269 | 0.013941 | 0.013941 | 3,244,966 |
06 Mar 2024 | 0.010366 | 0.011820 | 0.009873 | 0.011269 | 0.011269 | 2,243,418 |
05 Mar 2024 | 0.012365 | 0.012736 | 0.009852 | 0.010367 | 0.010367 | 3,347,336 |
04 Mar 2024 | 0.010858 | 0.014265 | 0.010758 | 0.012365 | 0.012365 | 12,876,044 |
03 Mar 2024 | 0.009763 | 0.011895 | 0.009489 | 0.010857 | 0.010857 | 4,186,592 |
02 Mar 2024 | 0.008983 | 0.010822 | 0.008666 | 0.009763 | 0.009763 | 8,994,016 |
01 Mar 2024 | 0.007876 | 0.008948 | 0.007786 | 0.008922 | 0.008922 | 2,082,137 |
29 Feb 2024 | 0.007824 | 0.008581 | 0.007823 | 0.007878 | 0.007878 | 1,963,394 |
28 Feb 2024 | 0.008003 | 0.008661 | 0.007703 | 0.007825 | 0.007825 | 2,578,022 |
27 Feb 2024 | 0.007245 | 0.008160 | 0.007244 | 0.008003 | 0.008003 | 2,920,158 |
26 Feb 2024 | 0.007144 | 0.007403 | 0.007024 | 0.007244 | 0.007244 | 1,737,204 |
25 Feb 2024 | 0.006981 | 0.007166 | 0.006824 | 0.007144 | 0.007144 | 1,336,484 |
24 Feb 2024 | 0.006993 | 0.007145 | 0.006892 | 0.006981 | 0.006981 | 1,274,453 |
23 Feb 2024 | 0.007011 | 0.007108 | 0.006801 | 0.006993 | 0.006993 | 1,488,736 |
22 Feb 2024 | 0.006933 | 0.007194 | 0.006826 | 0.007011 | 0.007011 | 1,279,522 |
21 Feb 2024 | 0.006991 | 0.007110 | 0.006821 | 0.006933 | 0.006933 | 1,571,958 |
20 Feb 2024 | 0.006997 | 0.007231 | 0.006766 | 0.006995 | 0.006995 | 1,635,523 |
19 Feb 2024 | 0.006864 | 0.007072 | 0.006689 | 0.006997 | 0.006997 | 1,442,241 |
18 Feb 2024 | 0.006809 | 0.007129 | 0.006789 | 0.006804 | 0.006804 | 1,136,019 |
17 Feb 2024 | 0.006844 | 0.006942 | 0.006750 | 0.006809 | 0.006809 | 1,333,519 |
16 Feb 2024 | 0.006992 | 0.007050 | 0.006786 | 0.006790 | 0.006790 | 1,352,662 |
15 Feb 2024 | 0.006967 | 0.007114 | 0.006893 | 0.006988 | 0.006988 | 1,265,073 |
14 Feb 2024 | 0.006893 | 0.007273 | 0.006885 | 0.006970 | 0.006970 | 1,279,988 |
13 Feb 2024 | 0.007045 | 0.007102 | 0.006857 | 0.006892 | 0.006892 | 1,317,440 |
12 Feb 2024 | 0.007027 | 0.007126 | 0.006708 | 0.007045 | 0.007045 | 1,456,111 |
11 Feb 2024 | 0.007047 | 0.007172 | 0.006721 | 0.007027 | 0.007027 | 1,296,240 |
10 Feb 2024 | 0.007026 | 0.007110 | 0.006952 | 0.007047 | 0.007047 | 1,414,780 |
09 Feb 2024 | 0.006941 | 0.007166 | 0.006939 | 0.007026 | 0.007026 | 1,579,286 |
08 Feb 2024 | 0.007146 | 0.008354 | 0.006916 | 0.006941 | 0.006941 | 4,344,505 |
07 Feb 2024 | 0.006627 | 0.008357 | 0.006623 | 0.007122 | 0.007122 | 4,866,816 |
06 Feb 2024 | 0.006478 | 0.006697 | 0.006400 | 0.006627 | 0.006627 | 833,473 |
05 Feb 2024 | 0.006513 | 0.006689 | 0.006466 | 0.006478 | 0.006478 | 609,705 |
04 Feb 2024 | 0.006506 | 0.006659 | 0.006495 | 0.006513 | 0.006513 | 659,681 |
03 Feb 2024 | 0.006566 | 0.006692 | 0.006504 | 0.006506 | 0.006506 | 585,206 |
02 Feb 2024 | 0.006582 | 0.006824 | 0.006406 | 0.006567 | 0.006567 | 767,226 |
01 Feb 2024 | 0.006667 | 0.006757 | 0.006531 | 0.006582 | 0.006582 | 688,931 |
31 Jan 2024 | 0.006748 | 0.006832 | 0.006616 | 0.006667 | 0.006667 | 670,654 |
30 Jan 2024 | 0.006907 | 0.007059 | 0.006621 | 0.006748 | 0.006748 | 673,243 |
29 Jan 2024 | 0.007008 | 0.007048 | 0.006672 | 0.006907 | 0.006907 | 799,076 |
28 Jan 2024 | 0.006926 | 0.007041 | 0.006844 | 0.007009 | 0.007009 | 604,357 |
27 Jan 2024 | 0.006747 | 0.007093 | 0.006733 | 0.006926 | 0.006926 | 899,440 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |