Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.019045 | 0.019130 | 0.018913 | 0.019032 | 0.019032 | 2,497,161 |
02 May 2024 | 0.019715 | 0.020743 | 0.017782 | 0.018604 | 0.018604 | 1,886,466 |
01 May 2024 | 0.022189 | 0.022613 | 0.018289 | 0.019722 | 0.019722 | 1,931,783 |
30 Apr 2024 | 0.022274 | 0.022478 | 0.020039 | 0.022192 | 0.022192 | 2,286,559 |
29 Apr 2024 | 0.022941 | 0.023095 | 0.021263 | 0.022276 | 0.022276 | 2,356,438 |
28 Apr 2024 | 0.023526 | 0.024043 | 0.021562 | 0.022940 | 0.022940 | 2,642,336 |
27 Apr 2024 | 0.024698 | 0.024739 | 0.023200 | 0.023525 | 0.023525 | 2,420,338 |
26 Apr 2024 | 0.025663 | 0.026313 | 0.023544 | 0.024698 | 0.024698 | 2,592,020 |
25 Apr 2024 | 0.027795 | 0.028106 | 0.025529 | 0.025663 | 0.025663 | 3,035,286 |
24 Apr 2024 | 0.029299 | 0.029705 | 0.027510 | 0.027794 | 0.027794 | 3,045,006 |
23 Apr 2024 | 0.030099 | 0.030561 | 0.028893 | 0.029299 | 0.029299 | 2,711,211 |
22 Apr 2024 | 0.030312 | 0.030850 | 0.030021 | 0.030099 | 0.030099 | 3,585,579 |
21 Apr 2024 | 0.030479 | 0.030872 | 0.029709 | 0.030312 | 0.030312 | 3,321,520 |
20 Apr 2024 | 0.030820 | 0.031444 | 0.030097 | 0.030479 | 0.030479 | 3,632,407 |
19 Apr 2024 | 0.030924 | 0.032323 | 0.030295 | 0.030820 | 0.030820 | 3,715,235 |
18 Apr 2024 | 0.030280 | 0.031687 | 0.029980 | 0.030924 | 0.030924 | 2,338,382 |
17 Apr 2024 | 0.032700 | 0.032713 | 0.029136 | 0.030277 | 0.030277 | 2,244,015 |
16 Apr 2024 | 0.031626 | 0.034496 | 0.031383 | 0.032700 | 0.032700 | 2,802,300 |
15 Apr 2024 | 0.028431 | 0.033603 | 0.028301 | 0.031626 | 0.031626 | 3,218,164 |
14 Apr 2024 | 0.031590 | 0.033633 | 0.028230 | 0.028431 | 0.028431 | 3,536,975 |
13 Apr 2024 | 0.034366 | 0.035727 | 0.031569 | 0.031579 | 0.031579 | 3,719,257 |
12 Apr 2024 | 0.036313 | 0.036553 | 0.034216 | 0.034364 | 0.034364 | 2,684,229 |
11 Apr 2024 | 0.034393 | 0.036887 | 0.034283 | 0.036313 | 0.036313 | 2,783,721 |
10 Apr 2024 | 0.037759 | 0.037857 | 0.034180 | 0.034393 | 0.034393 | 3,628,705 |
09 Apr 2024 | 0.038982 | 0.039190 | 0.037599 | 0.037759 | 0.037759 | 4,196,315 |
08 Apr 2024 | 0.040965 | 0.041943 | 0.038304 | 0.038984 | 0.038984 | 4,451,734 |
07 Apr 2024 | 0.035353 | 0.040964 | 0.035277 | 0.040964 | 0.040964 | 4,437,443 |
06 Apr 2024 | 0.033519 | 0.038650 | 0.033077 | 0.035350 | 0.035350 | 4,048,634 |
05 Apr 2024 | 0.038220 | 0.038198 | 0.032282 | 0.033516 | 0.033516 | 4,430,477 |
04 Apr 2024 | 0.038340 | 0.039578 | 0.037389 | 0.038220 | 0.038220 | 3,600,212 |
03 Apr 2024 | 0.041918 | 0.042242 | 0.037948 | 0.038340 | 0.038340 | 3,447,054 |
02 Apr 2024 | 0.040605 | 0.044059 | 0.040466 | 0.041837 | 0.041837 | 3,522,802 |
01 Apr 2024 | 0.042309 | 0.042474 | 0.039213 | 0.040605 | 0.040605 | 3,536,857 |
31 Mar 2024 | 0.042844 | 0.042907 | 0.042034 | 0.042309 | 0.042309 | 4,357,668 |
30 Mar 2024 | 0.043734 | 0.043913 | 0.042344 | 0.042841 | 0.042841 | 4,307,158 |
29 Mar 2024 | 0.045230 | 0.045797 | 0.043292 | 0.043725 | 0.043725 | 3,473,452 |
28 Mar 2024 | 0.046776 | 0.047686 | 0.044895 | 0.045236 | 0.045236 | 3,759,895 |
27 Mar 2024 | 0.048825 | 0.048825 | 0.046144 | 0.046777 | 0.046777 | 5,228,940 |
26 Mar 2024 | 0.048856 | 0.050234 | 0.048232 | 0.048824 | 0.048824 | 5,499,595 |
25 Mar 2024 | 0.049544 | 0.049544 | 0.047759 | 0.048855 | 0.048855 | 5,467,338 |
24 Mar 2024 | 0.047869 | 0.049625 | 0.047861 | 0.049544 | 0.049544 | 5,253,093 |
23 Mar 2024 | 0.046589 | 0.049208 | 0.046589 | 0.047866 | 0.047866 | 5,196,670 |
22 Mar 2024 | 0.046051 | 0.050279 | 0.045141 | 0.046588 | 0.046588 | 4,443,191 |
21 Mar 2024 | 0.046436 | 0.049245 | 0.045759 | 0.046048 | 0.046048 | 3,966,923 |
20 Mar 2024 | 0.045183 | 0.048971 | 0.044801 | 0.046436 | 0.046436 | 4,822,447 |
19 Mar 2024 | 0.046064 | 0.047557 | 0.045032 | 0.045270 | 0.045270 | 4,773,246 |
18 Mar 2024 | 0.045762 | 0.046610 | 0.044730 | 0.046059 | 0.046059 | 4,592,331 |
17 Mar 2024 | 0.048639 | 0.048837 | 0.045723 | 0.045758 | 0.045758 | 5,197,906 |
16 Mar 2024 | 0.048468 | 0.049014 | 0.046323 | 0.048633 | 0.048633 | 4,741,918 |
15 Mar 2024 | 0.048690 | 0.049198 | 0.048317 | 0.048469 | 0.048469 | 5,125,944 |
14 Mar 2024 | 0.049644 | 0.050236 | 0.048381 | 0.048662 | 0.048662 | 4,877,296 |
13 Mar 2024 | 0.048564 | 0.051932 | 0.048560 | 0.049644 | 0.049644 | 4,805,010 |
12 Mar 2024 | 0.048056 | 0.049150 | 0.047342 | 0.048563 | 0.048563 | 4,580,379 |
11 Mar 2024 | 0.048319 | 0.049052 | 0.047943 | 0.048056 | 0.048056 | 4,928,170 |
10 Mar 2024 | 0.048627 | 0.049102 | 0.047953 | 0.048319 | 0.048319 | 4,444,190 |
09 Mar 2024 | 0.049387 | 0.049697 | 0.048350 | 0.048627 | 0.048627 | 4,041,749 |
08 Mar 2024 | 0.048740 | 0.051034 | 0.048366 | 0.049387 | 0.049387 | 3,761,279 |
07 Mar 2024 | 0.048407 | 0.050428 | 0.048375 | 0.048739 | 0.048739 | 3,067,793 |
06 Mar 2024 | 0.052932 | 0.054596 | 0.047125 | 0.048396 | 0.048396 | 3,674,634 |
05 Mar 2024 | 0.053972 | 0.054827 | 0.051329 | 0.052916 | 0.052916 | 4,631,167 |
04 Mar 2024 | 0.052214 | 0.055466 | 0.051322 | 0.053975 | 0.053975 | 4,461,405 |
03 Mar 2024 | 0.049169 | 0.052335 | 0.048650 | 0.052230 | 0.052230 | 4,485,356 |
02 Mar 2024 | 0.048456 | 0.049242 | 0.048418 | 0.049167 | 0.049167 | 3,677,203 |
01 Mar 2024 | 0.048017 | 0.049856 | 0.047963 | 0.048460 | 0.048460 | 2,959,624 |
29 Feb 2024 | 0.049659 | 0.050135 | 0.046144 | 0.048025 | 0.048025 | 2,766,531 |
28 Feb 2024 | 0.050055 | 0.051090 | 0.049443 | 0.049659 | 0.049659 | 3,910,014 |
27 Feb 2024 | 0.049592 | 0.050056 | 0.048279 | 0.050052 | 0.050052 | 3,565,155 |
26 Feb 2024 | 0.049692 | 0.049804 | 0.049010 | 0.049592 | 0.049592 | 4,118,726 |
25 Feb 2024 | 0.049388 | 0.049695 | 0.049103 | 0.049689 | 0.049689 | 3,635,829 |
24 Feb 2024 | 0.050382 | 0.050524 | 0.048778 | 0.049378 | 0.049378 | 3,815,381 |
23 Feb 2024 | 0.049991 | 0.051473 | 0.049324 | 0.050381 | 0.050381 | 10,193,913 |
22 Feb 2024 | 0.052721 | 0.052921 | 0.049284 | 0.049991 | 0.049991 | 10,028,314 |
21 Feb 2024 | 0.056773 | 0.057145 | 0.052200 | 0.052717 | 0.052717 | 11,007,244 |
20 Feb 2024 | 0.052608 | 0.057181 | 0.051715 | 0.056773 | 0.056773 | 10,807,055 |
19 Feb 2024 | 0.052271 | 0.052708 | 0.051029 | 0.052608 | 0.052608 | 9,937,849 |
18 Feb 2024 | 0.051475 | 0.052688 | 0.049809 | 0.052273 | 0.052273 | 8,432,134 |
17 Feb 2024 | 0.049821 | 0.051958 | 0.048266 | 0.051485 | 0.051485 | 9,195,067 |
16 Feb 2024 | 0.050420 | 0.051940 | 0.049244 | 0.049819 | 0.049819 | 8,744,582 |
15 Feb 2024 | 0.052526 | 0.053018 | 0.049791 | 0.050419 | 0.050419 | 8,775,994 |
14 Feb 2024 | 0.052181 | 0.053751 | 0.050927 | 0.052526 | 0.052526 | 9,343,691 |
13 Feb 2024 | 0.050485 | 0.054178 | 0.050043 | 0.052183 | 0.052183 | 10,343,429 |
12 Feb 2024 | 0.049938 | 0.050738 | 0.049315 | 0.050482 | 0.050482 | 8,627,765 |
11 Feb 2024 | 0.049063 | 0.050214 | 0.048450 | 0.049937 | 0.049937 | 9,192,820 |
10 Feb 2024 | 0.049701 | 0.051177 | 0.049063 | 0.049063 | 0.049063 | 8,786,791 |
09 Feb 2024 | 0.050845 | 0.052354 | 0.049408 | 0.049700 | 0.049700 | 9,208,011 |
08 Feb 2024 | 0.048296 | 0.050916 | 0.048113 | 0.050846 | 0.050846 | 7,729,423 |
07 Feb 2024 | 0.050047 | 0.050703 | 0.048273 | 0.048296 | 0.048296 | 7,312,953 |
06 Feb 2024 | 0.053917 | 0.054194 | 0.049190 | 0.050047 | 0.050047 | 9,129,640 |
05 Feb 2024 | 0.054278 | 0.054721 | 0.053585 | 0.053919 | 0.053919 | 8,581,374 |
04 Feb 2024 | 0.054970 | 0.055540 | 0.053723 | 0.054279 | 0.054279 | 8,748,717 |
03 Feb 2024 | 0.055458 | 0.055964 | 0.053906 | 0.054968 | 0.054968 | 8,693,585 |
02 Feb 2024 | 0.056759 | 0.056893 | 0.054709 | 0.055448 | 0.055448 | 8,392,526 |
01 Feb 2024 | 0.058962 | 0.060166 | 0.056053 | 0.056760 | 0.056760 | 9,863,427 |
31 Jan 2024 | 0.058136 | 0.059374 | 0.056818 | 0.058962 | 0.058962 | 10,014,996 |
30 Jan 2024 | 0.057558 | 0.060161 | 0.057111 | 0.058136 | 0.058136 | 9,764,063 |
29 Jan 2024 | 0.057655 | 0.059070 | 0.056813 | 0.057558 | 0.057558 | 9,064,709 |
28 Jan 2024 | 0.060459 | 0.060482 | 0.056091 | 0.057658 | 0.057658 | 9,018,027 |
27 Jan 2024 | 0.059931 | 0.061791 | 0.059181 | 0.060458 | 0.060458 | 9,818,260 |
26 Jan 2024 | 0.063024 | 0.071536 | 0.058504 | 0.059925 | 0.059925 | 9,667,968 |
25 Jan 2024 | 0.056851 | 0.063952 | 0.055559 | 0.063024 | 0.063024 | 9,241,768 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |