Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.015370 | 0.015388 | 0.015285 | 0.015308 | 0.015308 | 1,283,559 |
05 May 2024 | - | - | - | - | - | - |
04 May 2024 | 0.017872 | 0.017923 | 0.015221 | 0.015906 | 0.015906 | 1,826,886 |
03 May 2024 | 0.012516 | 0.018354 | 0.012421 | 0.017873 | 0.017873 | 2,005,550 |
02 May 2024 | 0.012148 | 0.013031 | 0.011547 | 0.012516 | 0.012516 | 1,622,504 |
01 May 2024 | 0.012765 | 0.013442 | 0.011529 | 0.012148 | 0.012148 | 1,231,890 |
30 Apr 2024 | 0.014557 | 0.014794 | 0.011866 | 0.012769 | 0.012769 | 1,250,784 |
29 Apr 2024 | 0.014572 | 0.014771 | 0.013143 | 0.014559 | 0.014559 | 1,500,060 |
28 Apr 2024 | 0.014990 | 0.015090 | 0.013893 | 0.014573 | 0.014573 | 1,541,583 |
27 Apr 2024 | 0.015372 | 0.015710 | 0.014089 | 0.014989 | 0.014989 | 1,726,502 |
26 Apr 2024 | 0.016108 | 0.016152 | 0.015152 | 0.015371 | 0.015371 | 1,581,449 |
25 Apr 2024 | 0.016675 | 0.017093 | 0.015285 | 0.016108 | 0.016108 | 1,690,486 |
24 Apr 2024 | 0.018033 | 0.018263 | 0.016581 | 0.016675 | 0.016675 | 1,972,283 |
23 Apr 2024 | 0.018903 | 0.019202 | 0.017848 | 0.018032 | 0.018032 | 1,975,547 |
22 Apr 2024 | 0.019340 | 0.019667 | 0.018598 | 0.018903 | 0.018903 | 1,749,252 |
21 Apr 2024 | 0.019448 | 0.019794 | 0.019261 | 0.019340 | 0.019340 | 2,303,843 |
20 Apr 2024 | 0.019556 | 0.019807 | 0.019061 | 0.019448 | 0.019448 | 2,131,086 |
19 Apr 2024 | 0.019797 | 0.020124 | 0.019204 | 0.019556 | 0.019556 | 2,330,552 |
18 Apr 2024 | 0.019911 | 0.020841 | 0.019521 | 0.019797 | 0.019797 | 2,386,426 |
17 Apr 2024 | 0.019417 | 0.020298 | 0.019218 | 0.019911 | 0.019911 | 1,505,626 |
16 Apr 2024 | 0.021064 | 0.021072 | 0.018656 | 0.019415 | 0.019415 | 1,438,952 |
15 Apr 2024 | 0.020477 | 0.022363 | 0.020332 | 0.021065 | 0.021065 | 1,805,164 |
14 Apr 2024 | 0.018446 | 0.021802 | 0.018362 | 0.020477 | 0.020477 | 2,083,666 |
13 Apr 2024 | 0.020496 | 0.021821 | 0.018316 | 0.018446 | 0.018446 | 2,294,789 |
12 Apr 2024 | 0.022476 | 0.023325 | 0.020482 | 0.020488 | 0.020488 | 2,413,054 |
11 Apr 2024 | 0.023630 | 0.023812 | 0.022382 | 0.022475 | 0.022475 | 1,755,580 |
10 Apr 2024 | 0.022797 | 0.023999 | 0.022701 | 0.023630 | 0.023630 | 1,811,482 |
09 Apr 2024 | 0.024940 | 0.025006 | 0.022644 | 0.022797 | 0.022797 | 2,405,257 |
08 Apr 2024 | 0.025610 | 0.025720 | 0.024745 | 0.024940 | 0.024940 | 2,771,730 |
07 Apr 2024 | 0.026958 | 0.027602 | 0.025208 | 0.025612 | 0.025612 | 2,924,676 |
06 Apr 2024 | 0.023265 | 0.026958 | 0.023215 | 0.026958 | 0.026958 | 2,920,235 |
05 Apr 2024 | 0.022082 | 0.025414 | 0.021793 | 0.023264 | 0.023264 | 2,664,364 |
04 Apr 2024 | 0.025101 | 0.025120 | 0.021356 | 0.022079 | 0.022079 | 2,918,674 |
03 Apr 2024 | 0.024971 | 0.025785 | 0.024340 | 0.025101 | 0.025101 | 2,364,445 |
02 Apr 2024 | 0.027196 | 0.027408 | 0.024707 | 0.024971 | 0.024971 | 2,245,053 |
01 Apr 2024 | 0.026530 | 0.028748 | 0.026398 | 0.027143 | 0.027143 | 2,285,527 |
31 Mar 2024 | 0.027581 | 0.027689 | 0.025563 | 0.026530 | 0.026530 | 2,310,874 |
30 Mar 2024 | 0.027930 | 0.027971 | 0.027402 | 0.027581 | 0.027581 | 2,840,763 |
29 Mar 2024 | 0.028494 | 0.028607 | 0.027579 | 0.027929 | 0.027929 | 2,807,887 |
28 Mar 2024 | 0.029507 | 0.029890 | 0.028206 | 0.028488 | 0.028488 | 2,263,054 |
27 Mar 2024 | 0.030584 | 0.031117 | 0.029283 | 0.029510 | 0.029510 | 2,452,814 |
26 Mar 2024 | 0.031922 | 0.031922 | 0.030144 | 0.030585 | 0.030585 | 3,418,877 |
25 Mar 2024 | 0.031832 | 0.032807 | 0.031512 | 0.031921 | 0.031921 | 3,595,660 |
24 Mar 2024 | 0.032283 | 0.032283 | 0.031120 | 0.031831 | 0.031831 | 3,562,220 |
23 Mar 2024 | 0.031191 | 0.032335 | 0.031186 | 0.032283 | 0.032283 | 3,422,880 |
22 Mar 2024 | 0.030618 | 0.032103 | 0.030618 | 0.031189 | 0.031189 | 3,386,114 |
21 Mar 2024 | 0.030388 | 0.033217 | 0.029660 | 0.030618 | 0.030618 | 2,920,069 |
20 Mar 2024 | 0.030301 | 0.032079 | 0.030188 | 0.030386 | 0.030386 | 2,617,704 |
19 Mar 2024 | 0.029628 | 0.031969 | 0.029369 | 0.030301 | 0.030301 | 3,146,782 |
18 Mar 2024 | 0.030207 | 0.031251 | 0.029526 | 0.029685 | 0.029685 | 3,129,975 |
17 Mar 2024 | 0.030033 | 0.030583 | 0.029356 | 0.030204 | 0.030204 | 3,011,485 |
16 Mar 2024 | 0.031922 | 0.032052 | 0.030008 | 0.030031 | 0.030031 | 3,411,371 |
15 Mar 2024 | 0.031885 | 0.032167 | 0.030433 | 0.031918 | 0.031918 | 3,112,107 |
14 Mar 2024 | 0.032270 | 0.032568 | 0.031804 | 0.031886 | 0.031886 | 3,372,156 |
13 Mar 2024 | 0.032800 | 0.033178 | 0.032033 | 0.032251 | 0.032251 | 3,232,478 |
12 Mar 2024 | 0.032122 | 0.034373 | 0.032119 | 0.032800 | 0.032800 | 3,174,719 |
11 Mar 2024 | 0.031836 | 0.032517 | 0.031300 | 0.032121 | 0.032121 | 3,029,646 |
10 Mar 2024 | 0.032103 | 0.032589 | 0.031739 | 0.031836 | 0.031836 | 3,264,837 |
09 Mar 2024 | 0.032307 | 0.032622 | 0.031859 | 0.032103 | 0.032103 | 2,952,656 |
08 Mar 2024 | 0.032701 | 0.033014 | 0.032004 | 0.032307 | 0.032307 | 2,685,280 |
07 Mar 2024 | 0.032005 | 0.033782 | 0.031775 | 0.032701 | 0.032701 | 2,490,494 |
06 Mar 2024 | 0.031483 | 0.032894 | 0.031444 | 0.032005 | 0.032005 | 2,014,481 |
05 Mar 2024 | 0.034441 | 0.035533 | 0.030650 | 0.031475 | 0.031475 | 2,389,868 |
04 Mar 2024 | 0.035230 | 0.035762 | 0.033446 | 0.034431 | 0.034431 | 3,013,384 |
03 Mar 2024 | 0.034121 | 0.036247 | 0.033538 | 0.035232 | 0.035232 | 2,912,169 |
02 Mar 2024 | 0.032131 | 0.034200 | 0.031792 | 0.034132 | 0.034132 | 2,931,126 |
01 Mar 2024 | 0.031497 | 0.032179 | 0.031435 | 0.032130 | 0.032130 | 2,403,008 |
29 Feb 2024 | 0.031185 | 0.032479 | 0.031151 | 0.031499 | 0.031499 | 1,923,755 |
28 Feb 2024 | 0.032496 | 0.032601 | 0.029969 | 0.031190 | 0.031190 | 1,796,732 |
27 Feb 2024 | 0.032733 | 0.033400 | 0.032367 | 0.032496 | 0.032496 | 2,558,628 |
26 Feb 2024 | 0.032549 | 0.032733 | 0.031557 | 0.032731 | 0.032731 | 2,331,380 |
25 Feb 2024 | 0.032573 | 0.032695 | 0.032122 | 0.032549 | 0.032549 | 2,703,296 |
24 Feb 2024 | 0.032374 | 0.032575 | 0.032187 | 0.032571 | 0.032571 | 2,383,286 |
23 Feb 2024 | 0.033045 | 0.033160 | 0.032031 | 0.032367 | 0.032367 | 2,500,982 |
22 Feb 2024 | 0.032765 | 0.033877 | 0.032373 | 0.033044 | 0.033044 | 6,686,032 |
21 Feb 2024 | 0.034549 | 0.034673 | 0.032213 | 0.032765 | 0.032765 | 6,572,608 |
20 Feb 2024 | 0.037076 | 0.037301 | 0.034193 | 0.034547 | 0.034547 | 7,213,371 |
19 Feb 2024 | 0.034389 | 0.037339 | 0.033807 | 0.037076 | 0.037076 | 7,057,664 |
18 Feb 2024 | 0.034135 | 0.034436 | 0.033324 | 0.034389 | 0.034389 | 6,496,269 |
17 Feb 2024 | 0.033615 | 0.034407 | 0.032527 | 0.034136 | 0.034136 | 5,506,488 |
16 Feb 2024 | 0.032510 | 0.033768 | 0.031501 | 0.033621 | 0.033621 | 6,004,710 |
15 Feb 2024 | 0.032768 | 0.033697 | 0.032116 | 0.032509 | 0.032509 | 5,706,142 |
14 Feb 2024 | 0.033897 | 0.034209 | 0.032292 | 0.032767 | 0.032767 | 5,703,427 |
13 Feb 2024 | 0.034067 | 0.035089 | 0.032896 | 0.033897 | 0.033897 | 6,029,802 |
12 Feb 2024 | 0.032940 | 0.035303 | 0.032668 | 0.034068 | 0.034068 | 6,752,798 |
11 Feb 2024 | 0.032584 | 0.033106 | 0.032178 | 0.032938 | 0.032938 | 5,629,334 |
10 Feb 2024 | 0.032014 | 0.032765 | 0.031614 | 0.032584 | 0.032584 | 5,998,308 |
09 Feb 2024 | 0.032300 | 0.033309 | 0.032014 | 0.032014 | 0.032014 | 5,733,374 |
08 Feb 2024 | 0.033153 | 0.034145 | 0.032088 | 0.032299 | 0.032299 | 5,984,128 |
07 Feb 2024 | 0.031526 | 0.033233 | 0.031392 | 0.033154 | 0.033154 | 5,039,930 |
06 Feb 2024 | 0.032434 | 0.033010 | 0.031485 | 0.031527 | 0.031527 | 4,773,723 |
05 Feb 2024 | 0.035072 | 0.035255 | 0.031944 | 0.032434 | 0.032434 | 5,916,601 |
04 Feb 2024 | 0.035401 | 0.035690 | 0.034812 | 0.035073 | 0.035073 | 5,582,017 |
03 Feb 2024 | 0.035852 | 0.036224 | 0.035039 | 0.035401 | 0.035401 | 5,705,995 |
02 Feb 2024 | 0.036461 | 0.036820 | 0.035268 | 0.035851 | 0.035851 | 5,670,037 |
01 Feb 2024 | 0.037250 | 0.037397 | 0.035963 | 0.036454 | 0.036454 | 5,517,649 |
31 Jan 2024 | 0.038886 | 0.039503 | 0.036818 | 0.037251 | 0.037251 | 6,473,267 |
30 Jan 2024 | 0.038457 | 0.039142 | 0.037441 | 0.038886 | 0.038886 | 6,605,022 |
29 Jan 2024 | 0.037858 | 0.039688 | 0.037625 | 0.038457 | 0.038457 | 6,458,927 |
28 Jan 2024 | 0.037908 | 0.038838 | 0.037355 | 0.037858 | 0.037858 | 5,962,192 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |