Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 0.012179 | 0.012223 | 0.011896 | 0.012021 | 0.012021 | 13,551 |
17 Apr 2024 | 0.012268 | 0.012291 | 0.012053 | 0.012076 | 0.012076 | 12,576 |
16 Apr 2024 | 0.012565 | 0.013417 | 0.012167 | 0.012229 | 0.012229 | 11,059 |
15 Apr 2024 | 0.010410 | 0.012719 | 0.010408 | 0.012565 | 0.012565 | 8,224 |
14 Apr 2024 | 0.013028 | 0.013185 | 0.009011 | 0.010410 | 0.010410 | 12,646 |
13 Apr 2024 | 0.013834 | 0.014617 | 0.012920 | 0.013028 | 0.013028 | 11,870 |
12 Apr 2024 | 0.015099 | 0.015207 | 0.013721 | 0.013834 | 0.013834 | 11,041 |
11 Apr 2024 | 0.013914 | 0.018787 | 0.013748 | 0.015059 | 0.015059 | 13,143 |
10 Apr 2024 | 0.015326 | 0.016587 | 0.013499 | 0.013876 | 0.013876 | 10,464 |
09 Apr 2024 | 0.014013 | 0.015796 | 0.013992 | 0.015326 | 0.015326 | 7,468 |
08 Apr 2024 | 0.013642 | 0.014290 | 0.013593 | 0.013998 | 0.013998 | 12,466 |
07 Apr 2024 | 0.013682 | 0.013695 | 0.013506 | 0.013642 | 0.013642 | 12,624 |
06 Apr 2024 | 0.013772 | 0.013989 | 0.013699 | 0.013682 | 0.013682 | 11,814 |
05 Apr 2024 | 0.014310 | 0.014366 | 0.013689 | 0.013802 | 0.013802 | 13,115 |
04 Apr 2024 | 0.014831 | 0.015284 | 0.014281 | 0.014303 | 0.014303 | 6,972 |
03 Apr 2024 | 0.018914 | 0.018929 | 0.013196 | 0.014831 | 0.014831 | 12,616 |
02 Apr 2024 | 0.018786 | 0.019247 | 0.018297 | 0.018914 | 0.018914 | 5,232 |
01 Apr 2024 | 0.015627 | 0.019772 | 0.015626 | 0.018786 | 0.018786 | 13,073 |
31 Mar 2024 | 0.015888 | 0.016350 | 0.015009 | 0.015627 | 0.015627 | 6,615 |
30 Mar 2024 | 0.014411 | 0.016498 | 0.014071 | 0.015888 | 0.015888 | 11,309 |
29 Mar 2024 | 0.014592 | 0.015289 | 0.013520 | 0.014411 | 0.014411 | 20,004 |
28 Mar 2024 | 0.015073 | 0.015323 | 0.014358 | 0.014565 | 0.014565 | 23,554 |
27 Mar 2024 | 0.015890 | 0.016514 | 0.014889 | 0.015073 | 0.015073 | 22,039 |
26 Mar 2024 | 0.014499 | 0.016007 | 0.014320 | 0.015890 | 0.015890 | 19,712 |
25 Mar 2024 | 0.014224 | 0.015630 | 0.014135 | 0.014648 | 0.014648 | 18,011 |
24 Mar 2024 | 0.013333 | 0.014728 | 0.013182 | 0.014224 | 0.014224 | 20,705 |
23 Mar 2024 | 0.015394 | 0.015535 | 0.013191 | 0.013333 | 0.013333 | 26,229 |
22 Mar 2024 | 0.015732 | 0.015784 | 0.015096 | 0.015400 | 0.015400 | 26,685 |
21 Mar 2024 | 0.015853 | 0.015815 | 0.015084 | 0.015725 | 0.015725 | 23,106 |
20 Mar 2024 | 0.016534 | 0.016733 | 0.015366 | 0.015853 | 0.015853 | 20,284 |
19 Mar 2024 | 0.015991 | 0.018145 | 0.015506 | 0.016534 | 0.016534 | 25,368 |
18 Mar 2024 | 0.017096 | 0.017117 | 0.014733 | 0.015991 | 0.015991 | 22,644 |
17 Mar 2024 | 0.017009 | 0.017411 | 0.016359 | 0.017089 | 0.017089 | 22,237 |
16 Mar 2024 | 0.016855 | 0.017403 | 0.016201 | 0.017022 | 0.017022 | 24,644 |
15 Mar 2024 | 0.017127 | 0.017264 | 0.016190 | 0.016837 | 0.016837 | 22,505 |
14 Mar 2024 | 0.017464 | 0.018558 | 0.016467 | 0.017127 | 0.017127 | 20,544 |
13 Mar 2024 | 0.017994 | 0.018784 | 0.017175 | 0.017483 | 0.017483 | 25,651 |
12 Mar 2024 | 0.017036 | 0.018008 | 0.016691 | 0.017994 | 0.017994 | 23,945 |
11 Mar 2024 | 0.016636 | 0.018278 | 0.015850 | 0.017042 | 0.017042 | 26,479 |
10 Mar 2024 | 0.017728 | 0.017821 | 0.013941 | 0.016636 | 0.016636 | 35,679 |
09 Mar 2024 | 0.019956 | 0.021296 | 0.016830 | 0.017728 | 0.017728 | 27,595 |
08 Mar 2024 | 0.018914 | 0.020029 | 0.018504 | 0.019956 | 0.019956 | 23,888 |
07 Mar 2024 | 0.018363 | 0.019183 | 0.018264 | 0.018914 | 0.018914 | 22,650 |
06 Mar 2024 | 0.019904 | 0.020677 | 0.017979 | 0.018363 | 0.018363 | 19,587 |
05 Mar 2024 | 0.018386 | 0.021421 | 0.018087 | 0.019902 | 0.019902 | 22,160 |
04 Mar 2024 | 0.019330 | 0.019559 | 0.017733 | 0.018328 | 0.018328 | 20,237 |
03 Mar 2024 | 0.018647 | 0.020119 | 0.017900 | 0.019432 | 0.019432 | 23,052 |
02 Mar 2024 | 0.018496 | 0.019197 | 0.017861 | 0.018965 | 0.018965 | 22,692 |
01 Mar 2024 | 0.020419 | 0.020584 | 0.019782 | 0.019932 | 0.019932 | 23,538 |
29 Feb 2024 | 0.019770 | 0.021999 | 0.019684 | 0.020422 | 0.020422 | 24,026 |
28 Feb 2024 | 0.020167 | 0.020281 | 0.019647 | 0.019758 | 0.019758 | 22,779 |
27 Feb 2024 | 0.021272 | 0.021604 | 0.019507 | 0.020167 | 0.020167 | 24,997 |
26 Feb 2024 | 0.022665 | 0.022828 | 0.020454 | 0.021272 | 0.021272 | 23,723 |
25 Feb 2024 | 0.021991 | 0.022828 | 0.021638 | 0.022665 | 0.022665 | 22,003 |
24 Feb 2024 | 0.021174 | 0.022149 | 0.020847 | 0.021953 | 0.021953 | 20,040 |
23 Feb 2024 | 0.021618 | 0.022653 | 0.020657 | 0.021165 | 0.021165 | 20,592 |
22 Feb 2024 | 0.021311 | 0.022523 | 0.021140 | 0.021570 | 0.021570 | 16,918 |
21 Feb 2024 | 0.020643 | 0.021628 | 0.020327 | 0.021318 | 0.021318 | 21,477 |
20 Feb 2024 | 0.021518 | 0.021705 | 0.020408 | 0.020643 | 0.020643 | 20,238 |
19 Feb 2024 | 0.021444 | 0.022525 | 0.021340 | 0.021531 | 0.021531 | 21,385 |
18 Feb 2024 | 0.021555 | 0.022130 | 0.021294 | 0.021442 | 0.021442 | 16,785 |
17 Feb 2024 | 0.020395 | 0.022102 | 0.019701 | 0.021534 | 0.021534 | 19,617 |
16 Feb 2024 | 0.020964 | 0.021055 | 0.019548 | 0.020395 | 0.020395 | 19,779 |
15 Feb 2024 | 0.019607 | 0.021009 | 0.019535 | 0.020913 | 0.020913 | 21,720 |
14 Feb 2024 | 0.020013 | 0.021062 | 0.019452 | 0.019614 | 0.019614 | 19,953 |
13 Feb 2024 | 0.020458 | 0.021987 | 0.019130 | 0.019923 | 0.019923 | 20,610 |
12 Feb 2024 | 0.021225 | 0.021667 | 0.019949 | 0.020445 | 0.020445 | 23,494 |
11 Feb 2024 | 0.019971 | 0.021287 | 0.019557 | 0.021214 | 0.021214 | 21,619 |
10 Feb 2024 | 0.020490 | 0.020823 | 0.018321 | 0.019972 | 0.019972 | 25,776 |
09 Feb 2024 | 0.018783 | 0.021195 | 0.018782 | 0.020441 | 0.020441 | 20,048 |
08 Feb 2024 | 0.020046 | 0.021836 | 0.018073 | 0.019033 | 0.019033 | 22,556 |
07 Feb 2024 | 0.021855 | 0.025759 | 0.019727 | 0.020056 | 0.020056 | 27,471 |
06 Feb 2024 | 0.021489 | 0.021831 | 0.021215 | 0.021737 | 0.021737 | 25,486 |
05 Feb 2024 | 0.022999 | 0.023547 | 0.020505 | 0.021488 | 0.021488 | 20,165 |
04 Feb 2024 | 0.022482 | 0.023134 | 0.022176 | 0.022835 | 0.022835 | 20,026 |
03 Feb 2024 | 0.021973 | 0.022532 | 0.021542 | 0.022512 | 0.022512 | 19,872 |
02 Feb 2024 | 0.021953 | 0.023060 | 0.021910 | 0.022022 | 0.022022 | 20,989 |
01 Feb 2024 | 0.020850 | 0.022247 | 0.020513 | 0.021993 | 0.021993 | 21,683 |
31 Jan 2024 | 0.020540 | 0.020945 | 0.019760 | 0.020711 | 0.020711 | 19,604 |
30 Jan 2024 | 0.020472 | 0.021637 | 0.020035 | 0.020540 | 0.020540 | 19,853 |
29 Jan 2024 | 0.021796 | 0.021908 | 0.020430 | 0.020462 | 0.020462 | 21,628 |
28 Jan 2024 | 0.020235 | 0.021976 | 0.020196 | 0.021836 | 0.021836 | 14,994 |
27 Jan 2024 | 0.019799 | 0.021543 | 0.019614 | 0.020239 | 0.020239 | 16,649 |
26 Jan 2024 | 0.019869 | 0.020304 | 0.019141 | 0.019830 | 0.019830 | 15,632 |
25 Jan 2024 | 0.021249 | 0.021340 | 0.018199 | 0.019861 | 0.019861 | 23,884 |
24 Jan 2024 | 0.021556 | 0.022140 | 0.020659 | 0.021298 | 0.021298 | 23,193 |
23 Jan 2024 | 0.021729 | 0.021979 | 0.021319 | 0.021556 | 0.021556 | 25,226 |
22 Jan 2024 | 0.021021 | 0.021912 | 0.020979 | 0.021716 | 0.021716 | 22,063 |
21 Jan 2024 | 0.021426 | 0.021928 | 0.020876 | 0.021018 | 0.021018 | 17,826 |
20 Jan 2024 | 0.021040 | 0.021941 | 0.020788 | 0.021434 | 0.021434 | 17,385 |
19 Jan 2024 | 0.021991 | 0.022585 | 0.020577 | 0.021040 | 0.021040 | 21,892 |
18 Jan 2024 | 0.022007 | 0.041842 | 0.021050 | 0.022020 | 0.022020 | 140,037 |
17 Jan 2024 | 0.021693 | 0.022132 | 0.021426 | 0.022007 | 0.022007 | 23,545 |
16 Jan 2024 | 0.020728 | 0.022171 | 0.020442 | 0.021717 | 0.021717 | 22,613 |
15 Jan 2024 | 0.021630 | 0.021692 | 0.020180 | 0.020657 | 0.020657 | 23,383 |
14 Jan 2024 | 0.020388 | 0.022686 | 0.020388 | 0.021636 | 0.021636 | 23,317 |
13 Jan 2024 | 0.021443 | 0.023818 | 0.019722 | 0.020386 | 0.020386 | 25,292 |
12 Jan 2024 | 0.022635 | 0.024263 | 0.021351 | 0.021506 | 0.021506 | 21,651 |
11 Jan 2024 | 0.026377 | 0.026619 | 0.020860 | 0.022804 | 0.022804 | 20,641 |
10 Jan 2024 | 0.031153 | 0.034431 | 0.024577 | 0.026375 | 0.026375 | 26,821 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |