Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 0.010806 | 0.010906 | 0.010802 | 0.010803 | 0.010803 | 18,953 |
03 May 2024 | 0.010901 | 0.011102 | 0.010599 | 0.010806 | 0.010806 | 18,241 |
02 May 2024 | 0.010885 | 0.010910 | 0.010088 | 0.010901 | 0.010901 | 47,569 |
01 May 2024 | 0.010891 | 0.011007 | 0.010780 | 0.010884 | 0.010884 | 3,691 |
30 Apr 2024 | 0.011497 | 0.011508 | 0.010792 | 0.010892 | 0.010892 | 4,774 |
29 Apr 2024 | 0.011797 | 0.011813 | 0.011395 | 0.011496 | 0.011496 | 2,228 |
28 Apr 2024 | 0.011393 | 0.011807 | 0.011292 | 0.011797 | 0.011797 | 39,388 |
27 Apr 2024 | 0.011996 | 0.012006 | 0.011094 | 0.011393 | 0.011393 | 62,463 |
26 Apr 2024 | 0.012097 | 0.012110 | 0.011497 | 0.011996 | 0.011996 | 131,534 |
25 Apr 2024 | 0.011397 | 0.012998 | 0.010798 | 0.012097 | 0.012097 | 104,230 |
24 Apr 2024 | 0.012101 | 0.012110 | 0.011189 | 0.011397 | 0.011397 | 25,409 |
23 Apr 2024 | 0.012404 | 0.012812 | 0.011807 | 0.012101 | 0.012101 | 74,060 |
22 Apr 2024 | 0.011906 | 0.013217 | 0.011708 | 0.012307 | 0.012307 | 110,629 |
21 Apr 2024 | 0.011605 | 0.013105 | 0.011503 | 0.011806 | 0.011806 | 104,715 |
20 Apr 2024 | 0.011407 | 0.012607 | 0.011106 | 0.011605 | 0.011605 | 80,813 |
19 Apr 2024 | 0.011407 | 0.011511 | 0.011198 | 0.011407 | 0.011407 | 130,259 |
18 Apr 2024 | 0.011400 | 0.011513 | 0.011297 | 0.011407 | 0.011407 | 179,541 |
17 Apr 2024 | 0.011204 | 0.011503 | 0.011102 | 0.011400 | 0.011400 | 152,832 |
16 Apr 2024 | 0.011603 | 0.011614 | 0.011099 | 0.011205 | 0.011205 | 66,639 |
15 Apr 2024 | 0.011512 | 0.011911 | 0.011210 | 0.011604 | 0.011604 | 106,992 |
14 Apr 2024 | 0.011414 | 0.012308 | 0.011199 | 0.011412 | 0.011412 | 121,158 |
13 Apr 2024 | 0.011405 | 0.012405 | 0.011096 | 0.011414 | 0.011414 | 217,640 |
12 Apr 2024 | 0.012307 | 0.012308 | 0.010293 | 0.011305 | 0.011305 | 94,039 |
11 Apr 2024 | 0.012103 | 0.014099 | 0.011497 | 0.012305 | 0.012305 | 149,505 |
10 Apr 2024 | 0.012896 | 0.013505 | 0.011393 | 0.012103 | 0.012103 | 104,602 |
09 Apr 2024 | 0.013002 | 0.013005 | 0.012000 | 0.012896 | 0.012896 | 139,837 |
08 Apr 2024 | 0.013199 | 0.013301 | 0.012001 | 0.013002 | 0.013002 | 73,376 |
07 Apr 2024 | 0.013704 | 0.013805 | 0.012903 | 0.013199 | 0.013199 | 97,057 |
06 Apr 2024 | 0.012904 | 0.014507 | 0.012701 | 0.013604 | 0.013604 | 121,786 |
05 Apr 2024 | 0.012706 | 0.013301 | 0.012498 | 0.012904 | 0.012904 | 72,280 |
04 Apr 2024 | 0.012603 | 0.013002 | 0.012102 | 0.012705 | 0.012705 | 90,996 |
03 Apr 2024 | 0.012704 | 0.013208 | 0.012498 | 0.012504 | 0.012504 | 82,753 |
02 Apr 2024 | 0.014806 | 0.016512 | 0.012688 | 0.012704 | 0.012704 | 169,513 |
01 Apr 2024 | 0.015003 | 0.015709 | 0.013705 | 0.014806 | 0.014806 | 138,211 |
31 Mar 2024 | 0.015407 | 0.015806 | 0.014599 | 0.015003 | 0.015003 | 77,889 |
30 Mar 2024 | 0.014408 | 0.017313 | 0.014406 | 0.015407 | 0.015407 | 125,909 |
29 Mar 2024 | 0.015102 | 0.015104 | 0.014299 | 0.014408 | 0.014408 | 166,479 |
28 Mar 2024 | 0.015494 | 0.015798 | 0.015091 | 0.015102 | 0.015102 | 153,232 |
27 Mar 2024 | 0.015499 | 0.017597 | 0.014795 | 0.015494 | 0.015494 | 207,438 |
26 Mar 2024 | 0.014303 | 0.017008 | 0.013896 | 0.015399 | 0.015399 | 167,272 |
25 Mar 2024 | 0.013402 | 0.016812 | 0.013200 | 0.014303 | 0.014303 | 173,838 |
24 Mar 2024 | 0.013204 | 0.014806 | 0.012598 | 0.013402 | 0.013402 | 113,141 |
23 Mar 2024 | 0.014601 | 0.014709 | 0.012101 | 0.013204 | 0.013204 | 115,315 |
22 Mar 2024 | 0.015501 | 0.015913 | 0.012500 | 0.014601 | 0.014601 | 148,947 |
21 Mar 2024 | 0.015305 | 0.016010 | 0.015006 | 0.015500 | 0.015500 | 136,203 |
20 Mar 2024 | 0.015897 | 0.016312 | 0.015092 | 0.015305 | 0.015305 | 191,266 |
19 Mar 2024 | 0.018396 | 0.018698 | 0.014999 | 0.015897 | 0.015897 | 153,579 |
18 Mar 2024 | 0.018685 | 0.019704 | 0.017990 | 0.018397 | 0.018397 | 135,583 |
17 Mar 2024 | 0.018178 | 0.019986 | 0.016680 | 0.018685 | 0.018685 | 134,534 |
16 Mar 2024 | 0.018604 | 0.019692 | 0.017978 | 0.018177 | 0.018177 | 222,367 |
15 Mar 2024 | 0.019494 | 0.020001 | 0.018179 | 0.018604 | 0.018604 | 236,821 |
14 Mar 2024 | 0.019710 | 0.020711 | 0.018508 | 0.019494 | 0.019494 | 152,735 |
13 Mar 2024 | 0.019202 | 0.020923 | 0.018718 | 0.019710 | 0.019710 | 209,160 |
12 Mar 2024 | 0.020698 | 0.020902 | 0.018198 | 0.019202 | 0.019202 | 254,115 |
11 Mar 2024 | 0.020009 | 0.021993 | 0.017995 | 0.020698 | 0.020698 | 240,619 |
10 Mar 2024 | 0.019234 | 0.022429 | 0.017827 | 0.020009 | 0.020009 | 219,757 |
09 Mar 2024 | 0.018035 | 0.019238 | 0.016730 | 0.019234 | 0.019234 | 206,891 |
08 Mar 2024 | 0.019424 | 0.019920 | 0.017418 | 0.017935 | 0.017935 | 229,253 |
07 Mar 2024 | 0.019210 | 0.021614 | 0.016504 | 0.019424 | 0.019424 | 276,922 |
06 Mar 2024 | 0.022226 | 0.030003 | 0.019108 | 0.019210 | 0.019210 | 470,413 |
05 Mar 2024 | 0.012618 | 0.024300 | 0.012007 | 0.022226 | 0.022226 | 336,044 |
04 Mar 2024 | 0.011628 | 0.013500 | 0.011313 | 0.012619 | 0.012619 | 159,338 |
03 Mar 2024 | 0.011613 | 0.012307 | 0.011196 | 0.011628 | 0.011628 | 109,668 |
02 Mar 2024 | 0.012134 | 0.012932 | 0.011016 | 0.011616 | 0.011616 | 140,520 |
01 Mar 2024 | 0.012646 | 0.012946 | 0.012113 | 0.012134 | 0.012134 | 92,123 |
29 Feb 2024 | 0.012336 | 0.012648 | 0.011916 | 0.012648 | 0.012648 | 184,865 |
28 Feb 2024 | 0.011627 | 0.013032 | 0.011426 | 0.012337 | 0.012337 | 255,270 |
27 Feb 2024 | 0.012011 | 0.012114 | 0.011318 | 0.011624 | 0.011624 | 168,585 |
26 Feb 2024 | 0.011902 | 0.012011 | 0.011602 | 0.012010 | 0.012010 | 126,878 |
25 Feb 2024 | 0.011802 | 0.012603 | 0.011599 | 0.011901 | 0.011901 | 109,135 |
24 Feb 2024 | 0.011799 | 0.012002 | 0.011194 | 0.011802 | 0.011802 | 64,119 |
23 Feb 2024 | 0.011696 | 0.012900 | 0.011399 | 0.011799 | 0.011799 | 134,057 |
22 Feb 2024 | 0.011405 | 0.012200 | 0.011296 | 0.011696 | 0.011696 | 104,599 |
21 Feb 2024 | 0.011704 | 0.012503 | 0.011099 | 0.011404 | 0.011404 | 123,320 |
20 Feb 2024 | 0.012803 | 0.013502 | 0.011102 | 0.011701 | 0.011701 | 52,993 |
19 Feb 2024 | 0.013908 | 0.014204 | 0.012502 | 0.012803 | 0.012803 | 131,159 |
18 Feb 2024 | 0.013708 | 0.014410 | 0.012909 | 0.013906 | 0.013906 | 72,409 |
17 Feb 2024 | 0.013314 | 0.014408 | 0.012512 | 0.013709 | 0.013709 | 86,363 |
16 Feb 2024 | 0.013415 | 0.014003 | 0.012714 | 0.013314 | 0.013314 | 80,723 |
15 Feb 2024 | 0.014122 | 0.014122 | 0.012619 | 0.013415 | 0.013415 | 85,812 |
14 Feb 2024 | 0.013909 | 0.014408 | 0.012404 | 0.014122 | 0.014122 | 98,765 |
13 Feb 2024 | 0.013005 | 0.014706 | 0.012003 | 0.013909 | 0.013909 | 123,220 |
12 Feb 2024 | 0.013306 | 0.014617 | 0.012102 | 0.013104 | 0.013104 | 97,106 |
11 Feb 2024 | 0.011305 | 0.014109 | 0.011305 | 0.013308 | 0.013308 | 90,764 |
10 Feb 2024 | 0.010205 | 0.012907 | 0.010204 | 0.011305 | 0.011305 | 84,403 |
09 Feb 2024 | 0.009802 | 0.012001 | 0.009596 | 0.010205 | 0.010205 | 64,015 |
08 Feb 2024 | 0.010232 | 0.010332 | 0.009221 | 0.009802 | 0.009802 | 79,825 |
07 Feb 2024 | 0.011299 | 0.011551 | 0.010331 | 0.010331 | 0.010331 | 42,630 |
06 Feb 2024 | 0.010989 | 0.011592 | 0.010591 | 0.011300 | 0.011300 | 50,469 |
05 Feb 2024 | 0.011298 | 0.011590 | 0.010390 | 0.010989 | 0.010989 | 67,881 |
04 Feb 2024 | 0.011598 | 0.011998 | 0.010897 | 0.011397 | 0.011397 | 39,914 |
03 Feb 2024 | 0.011297 | 0.012098 | 0.010896 | 0.011598 | 0.011598 | 118,749 |
02 Feb 2024 | 0.010999 | 0.011897 | 0.010492 | 0.011298 | 0.011298 | 103,390 |
01 Feb 2024 | 0.012296 | 0.012296 | 0.010196 | 0.010999 | 0.010999 | 148,448 |
31 Jan 2024 | 0.011298 | 0.012394 | 0.009796 | 0.012296 | 0.012296 | 169,178 |
30 Jan 2024 | 0.011207 | 0.012996 | 0.010304 | 0.011298 | 0.011298 | 116,680 |
29 Jan 2024 | 0.011402 | 0.011799 | 0.010703 | 0.011207 | 0.011207 | 161,140 |
28 Jan 2024 | 0.011134 | 0.012368 | 0.011044 | 0.011402 | 0.011402 | 91,713 |
27 Jan 2024 | 0.012731 | 0.013931 | 0.011028 | 0.011135 | 0.011135 | 50,052 |
26 Jan 2024 | 0.012498 | 0.013115 | 0.011498 | 0.012730 | 0.012730 | 82,212 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |