Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.047869 | 0.047945 | 0.044938 | 0.046264 | 0.046264 | 15,368 |
02 May 2024 | 0.046241 | 0.048774 | 0.044975 | 0.048062 | 0.048062 | 11,674 |
01 May 2024 | 0.049530 | 0.050142 | 0.044530 | 0.046249 | 0.046249 | 14,960 |
30 Apr 2024 | 0.048376 | 0.054602 | 0.047057 | 0.049528 | 0.049528 | 21,172 |
29 Apr 2024 | 0.040771 | 0.065658 | 0.038727 | 0.048362 | 0.048362 | 37,340 |
28 Apr 2024 | 0.041869 | 0.042045 | 0.040450 | 0.040739 | 0.040739 | 8,582 |
27 Apr 2024 | 0.041291 | 0.045590 | 0.040762 | 0.041875 | 0.041875 | 9,851 |
26 Apr 2024 | 0.039563 | 0.041875 | 0.038724 | 0.041287 | 0.041287 | 9,276 |
25 Apr 2024 | 0.041483 | 0.042439 | 0.037528 | 0.039556 | 0.039556 | 10,901 |
24 Apr 2024 | 0.040406 | 0.047330 | 0.038197 | 0.041490 | 0.041490 | 15,261 |
23 Apr 2024 | 0.040700 | 0.041242 | 0.038588 | 0.040406 | 0.040406 | 10,884 |
22 Apr 2024 | 0.043617 | 0.048752 | 0.040219 | 0.040708 | 0.040708 | 12,872 |
21 Apr 2024 | 0.034690 | 0.057045 | 0.033601 | 0.043614 | 0.043614 | 39,130 |
20 Apr 2024 | 0.031569 | 0.035770 | 0.030823 | 0.034681 | 0.034681 | 10,076 |
19 Apr 2024 | 0.033331 | 0.035532 | 0.030817 | 0.031583 | 0.031583 | 9,729 |
18 Apr 2024 | 0.034572 | 0.035516 | 0.032081 | 0.033311 | 0.033311 | 7,282 |
17 Apr 2024 | 0.035569 | 0.035781 | 0.030861 | 0.034578 | 0.034578 | 8,941 |
16 Apr 2024 | 0.036874 | 0.036875 | 0.034570 | 0.035589 | 0.035589 | 7,890 |
15 Apr 2024 | 0.031800 | 0.038300 | 0.030960 | 0.036874 | 0.036874 | 14,819 |
14 Apr 2024 | 0.038474 | 0.038845 | 0.030664 | 0.031814 | 0.031814 | 11,851 |
13 Apr 2024 | 0.036736 | 0.047149 | 0.034892 | 0.038480 | 0.038480 | 19,594 |
12 Apr 2024 | 0.037904 | 0.038735 | 0.034535 | 0.036731 | 0.036731 | 13,882 |
11 Apr 2024 | 0.036603 | 0.038890 | 0.036236 | 0.037873 | 0.037873 | 9,759 |
10 Apr 2024 | 0.037865 | 0.038550 | 0.035741 | 0.036601 | 0.036601 | 9,169 |
09 Apr 2024 | 0.037328 | 0.039050 | 0.037112 | 0.037846 | 0.037846 | 8,882 |
08 Apr 2024 | 0.039130 | 0.039395 | 0.036637 | 0.037322 | 0.037322 | 9,034 |
07 Apr 2024 | 0.036411 | 0.039287 | 0.036090 | 0.039130 | 0.039130 | 8,764 |
06 Apr 2024 | 0.042311 | 0.042407 | 0.036069 | 0.036416 | 0.036416 | 10,197 |
05 Apr 2024 | 0.038442 | 0.042314 | 0.034624 | 0.042311 | 0.042311 | 18,347 |
04 Apr 2024 | 0.038236 | 0.038732 | 0.037444 | 0.038468 | 0.038468 | 8,085 |
03 Apr 2024 | 0.040940 | 0.043240 | 0.037075 | 0.038223 | 0.038223 | 11,101 |
02 Apr 2024 | 0.044215 | 0.044471 | 0.039173 | 0.040934 | 0.040934 | 13,558 |
01 Apr 2024 | 0.045777 | 0.046652 | 0.044146 | 0.044218 | 0.044218 | 10,800 |
31 Mar 2024 | 0.047550 | 0.047850 | 0.045556 | 0.045772 | 0.045772 | 10,020 |
30 Mar 2024 | 0.044088 | 0.048810 | 0.043526 | 0.047556 | 0.047556 | 10,933 |
29 Mar 2024 | 0.044322 | 0.045235 | 0.042497 | 0.044076 | 0.044076 | 10,774 |
28 Mar 2024 | 0.047677 | 0.050131 | 0.042682 | 0.044328 | 0.044328 | 10,709 |
27 Mar 2024 | 0.046292 | 0.048741 | 0.044172 | 0.047675 | 0.047675 | 12,299 |
26 Mar 2024 | 0.044267 | 0.046700 | 0.042351 | 0.046287 | 0.046287 | 10,550 |
25 Mar 2024 | 0.042556 | 0.044877 | 0.042303 | 0.044268 | 0.044268 | 10,021 |
24 Mar 2024 | 0.042586 | 0.052498 | 0.041932 | 0.042574 | 0.042574 | 19,267 |
23 Mar 2024 | 0.042283 | 0.044972 | 0.039687 | 0.042642 | 0.042642 | 10,926 |
22 Mar 2024 | 0.040237 | 0.044778 | 0.040232 | 0.042252 | 0.042252 | 12,414 |
21 Mar 2024 | 0.039076 | 0.040582 | 0.036446 | 0.040237 | 0.040237 | 10,656 |
20 Mar 2024 | 0.040243 | 0.040380 | 0.035276 | 0.039076 | 0.039076 | 12,442 |
19 Mar 2024 | 0.040692 | 0.041129 | 0.038042 | 0.040243 | 0.040243 | 11,627 |
18 Mar 2024 | 0.041661 | 0.043873 | 0.038300 | 0.040664 | 0.040664 | 10,762 |
17 Mar 2024 | 0.042547 | 0.043296 | 0.041274 | 0.041657 | 0.041657 | 11,309 |
16 Mar 2024 | 0.046260 | 0.046498 | 0.032910 | 0.042547 | 0.042547 | 33,252 |
15 Mar 2024 | 0.046405 | 0.046581 | 0.042679 | 0.046264 | 0.046264 | 15,363 |
14 Mar 2024 | 0.044057 | 0.049979 | 0.043442 | 0.046200 | 0.046200 | 11,047 |
13 Mar 2024 | 0.046538 | 0.049921 | 0.043323 | 0.044075 | 0.044075 | 15,749 |
12 Mar 2024 | 0.045649 | 0.048309 | 0.043932 | 0.046539 | 0.046539 | 13,660 |
11 Mar 2024 | 0.047303 | 0.048910 | 0.044425 | 0.045634 | 0.045634 | 25,439 |
10 Mar 2024 | 0.044325 | 0.049631 | 0.040773 | 0.047303 | 0.047303 | 16,000 |
09 Mar 2024 | 0.043294 | 0.046867 | 0.043147 | 0.044311 | 0.044311 | 10,033 |
08 Mar 2024 | 0.046003 | 0.046369 | 0.041867 | 0.043337 | 0.043337 | 10,785 |
07 Mar 2024 | 0.044553 | 0.047425 | 0.043245 | 0.045973 | 0.045973 | 13,206 |
06 Mar 2024 | 0.051952 | 0.052012 | 0.040556 | 0.044553 | 0.044553 | 16,338 |
05 Mar 2024 | 0.041733 | 0.053669 | 0.040509 | 0.051931 | 0.051931 | 21,784 |
04 Mar 2024 | 0.041185 | 0.041855 | 0.038902 | 0.041751 | 0.041751 | 13,562 |
03 Mar 2024 | 0.043506 | 0.044342 | 0.036653 | 0.041203 | 0.041203 | 17,914 |
02 Mar 2024 | 0.044737 | 0.045724 | 0.042163 | 0.043542 | 0.043542 | 10,644 |
01 Mar 2024 | 0.044222 | 0.047009 | 0.042170 | 0.044806 | 0.044806 | 12,083 |
29 Feb 2024 | 0.044771 | 0.050861 | 0.041356 | 0.044250 | 0.044250 | 22,018 |
28 Feb 2024 | 0.043946 | 0.049246 | 0.043835 | 0.044757 | 0.044757 | 12,260 |
27 Feb 2024 | 0.044373 | 0.046665 | 0.043045 | 0.043970 | 0.043970 | 11,065 |
26 Feb 2024 | 0.043404 | 0.044877 | 0.043037 | 0.044373 | 0.044373 | 9,812 |
25 Feb 2024 | 0.043191 | 0.044143 | 0.042716 | 0.043410 | 0.043410 | 8,892 |
24 Feb 2024 | 0.042538 | 0.046126 | 0.042169 | 0.043177 | 0.043177 | 11,473 |
23 Feb 2024 | 0.041139 | 0.044157 | 0.040030 | 0.042518 | 0.042518 | 10,127 |
22 Feb 2024 | 0.043167 | 0.043884 | 0.040630 | 0.041107 | 0.041107 | 9,541 |
21 Feb 2024 | 0.044488 | 0.045201 | 0.042518 | 0.043182 | 0.043182 | 10,302 |
20 Feb 2024 | 0.043453 | 0.045995 | 0.043123 | 0.044488 | 0.044488 | 14,555 |
19 Feb 2024 | 0.044368 | 0.045185 | 0.042268 | 0.043453 | 0.043453 | 11,064 |
18 Feb 2024 | 0.042202 | 0.045003 | 0.040720 | 0.044338 | 0.044338 | 15,025 |
17 Feb 2024 | 0.039467 | 0.042250 | 0.038620 | 0.042231 | 0.042231 | 9,364 |
16 Feb 2024 | 0.039099 | 0.039873 | 0.038654 | 0.039481 | 0.039481 | 8,327 |
15 Feb 2024 | 0.036471 | 0.040389 | 0.035893 | 0.039101 | 0.039101 | 10,568 |
14 Feb 2024 | 0.036446 | 0.036934 | 0.033722 | 0.036585 | 0.036585 | 8,618 |
13 Feb 2024 | 0.035179 | 0.038715 | 0.034871 | 0.037226 | 0.037226 | 9,176 |
12 Feb 2024 | 0.034223 | 0.035288 | 0.032863 | 0.035139 | 0.035139 | 7,419 |
11 Feb 2024 | 0.033304 | 0.034480 | 0.032122 | 0.034252 | 0.034252 | 7,845 |
10 Feb 2024 | 0.031238 | 0.033582 | 0.031111 | 0.033301 | 0.033301 | 7,285 |
09 Feb 2024 | 0.031817 | 0.032630 | 0.031103 | 0.031231 | 0.031231 | 6,945 |
08 Feb 2024 | 0.031100 | 0.031818 | 0.030827 | 0.031818 | 0.031818 | 6,251 |
07 Feb 2024 | 0.030718 | 0.031275 | 0.030415 | 0.031118 | 0.031118 | 6,516 |
06 Feb 2024 | 0.030645 | 0.031567 | 0.029467 | 0.030707 | 0.030707 | 7,207 |
05 Feb 2024 | 0.030968 | 0.031664 | 0.030406 | 0.030638 | 0.030638 | 6,828 |
04 Feb 2024 | 0.031125 | 0.031386 | 0.030728 | 0.030967 | 0.030967 | 6,107 |
03 Feb 2024 | 0.031214 | 0.031518 | 0.030629 | 0.031120 | 0.031120 | 6,443 |
02 Feb 2024 | 0.030978 | 0.031658 | 0.030696 | 0.031216 | 0.031216 | 6,064 |
01 Feb 2024 | 0.031389 | 0.032500 | 0.030539 | 0.030986 | 0.030986 | 8,427 |
31 Jan 2024 | 0.033938 | 0.033957 | 0.029606 | 0.031383 | 0.031383 | 10,001 |
30 Jan 2024 | 0.029945 | 0.035305 | 0.029462 | 0.033938 | 0.033938 | 9,616 |
29 Jan 2024 | 0.029812 | 0.036462 | 0.028441 | 0.029932 | 0.029932 | 20,826 |
28 Jan 2024 | 0.028367 | 0.029935 | 0.028260 | 0.029812 | 0.029812 | 6,645 |
27 Jan 2024 | 0.027399 | 0.028758 | 0.026250 | 0.028407 | 0.028407 | 8,817 |
26 Jan 2024 | 0.030015 | 0.030934 | 0.026095 | 0.027382 | 0.027382 | 12,423 |
25 Jan 2024 | 0.030305 | 0.030823 | 0.029539 | 0.030034 | 0.030034 | 6,772 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |