Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.070925 | 0.070927 | 0.069777 | 0.069777 | 0.069777 | 713,447 |
20 May 2024 | 0.066017 | 0.067005 | 0.065376 | 0.065519 | 0.065519 | 673,771 |
19 May 2024 | 0.069419 | 0.069918 | 0.064308 | 0.066019 | 0.066019 | 662,959 |
18 May 2024 | 0.061683 | 0.072299 | 0.061208 | 0.069419 | 0.069419 | 670,091 |
17 May 2024 | 0.063329 | 0.064852 | 0.061033 | 0.061679 | 0.061679 | 723,190 |
16 May 2024 | 0.058749 | 0.066993 | 0.056724 | 0.063298 | 0.063298 | 742,573 |
15 May 2024 | 0.057333 | 0.058760 | 0.055881 | 0.058746 | 0.058746 | 703,214 |
14 May 2024 | 0.056595 | 0.062595 | 0.055859 | 0.057329 | 0.057329 | 734,663 |
13 May 2024 | 0.058513 | 0.058747 | 0.056029 | 0.056598 | 0.056598 | 699,846 |
12 May 2024 | 0.057973 | 0.061196 | 0.056966 | 0.058501 | 0.058501 | 709,835 |
11 May 2024 | 0.058992 | 0.060437 | 0.057100 | 0.057969 | 0.057969 | 705,570 |
10 May 2024 | 0.059622 | 0.060418 | 0.058164 | 0.058988 | 0.058988 | 750,702 |
09 May 2024 | 0.060792 | 0.064601 | 0.058902 | 0.059626 | 0.059626 | 773,775 |
08 May 2024 | 0.058228 | 0.067124 | 0.058103 | 0.060799 | 0.060799 | 736,932 |
07 May 2024 | 0.060716 | 0.061144 | 0.056652 | 0.058249 | 0.058249 | 714,500 |
06 May 2024 | 0.063951 | 0.064082 | 0.060207 | 0.060714 | 0.060714 | 650,272 |
05 May 2024 | 0.064614 | 0.067320 | 0.063497 | 0.063951 | 0.063951 | 644,072 |
04 May 2024 | 0.064400 | 0.075168 | 0.060413 | 0.064614 | 0.064614 | 735,802 |
03 May 2024 | 0.062541 | 0.064538 | 0.058083 | 0.064400 | 0.064400 | 720,691 |
02 May 2024 | 0.062399 | 0.066124 | 0.056914 | 0.062564 | 0.062564 | 739,185 |
01 May 2024 | 0.060438 | 0.078581 | 0.060163 | 0.062391 | 0.062391 | 765,206 |
30 Apr 2024 | 0.060361 | 0.061541 | 0.057490 | 0.060452 | 0.060452 | 721,830 |
29 Apr 2024 | 0.061286 | 0.061771 | 0.060019 | 0.060368 | 0.060368 | 698,712 |
28 Apr 2024 | 0.064617 | 0.067196 | 0.059109 | 0.061278 | 0.061278 | 733,774 |
27 Apr 2024 | 0.069354 | 0.071146 | 0.064066 | 0.064594 | 0.064594 | 724,201 |
26 Apr 2024 | 0.071684 | 0.075062 | 0.068678 | 0.069365 | 0.069365 | 721,778 |
25 Apr 2024 | 0.074852 | 0.082614 | 0.071570 | 0.071683 | 0.071683 | 757,535 |
24 Apr 2024 | 0.078183 | 0.091875 | 0.071230 | 0.074846 | 0.074846 | 828,485 |
23 Apr 2024 | 0.072274 | 0.095736 | 0.069110 | 0.078211 | 0.078211 | 848,547 |
22 Apr 2024 | 0.069057 | 0.080465 | 0.063410 | 0.072280 | 0.072280 | 819,161 |
21 Apr 2024 | 0.057125 | 0.072053 | 0.056428 | 0.069058 | 0.069058 | 751,971 |
20 Apr 2024 | 0.050790 | 0.063367 | 0.047953 | 0.057122 | 0.057122 | 757,634 |
19 Apr 2024 | 0.044966 | 0.053736 | 0.041917 | 0.050786 | 0.050786 | 720,373 |
18 Apr 2024 | 0.045418 | 0.045934 | 0.042148 | 0.044965 | 0.044965 | 670,666 |
17 Apr 2024 | 0.045867 | 0.046255 | 0.042390 | 0.045418 | 0.045418 | 654,970 |
16 Apr 2024 | 0.042666 | 0.047601 | 0.041729 | 0.045867 | 0.045867 | 653,323 |
15 Apr 2024 | 0.039707 | 0.043481 | 0.039249 | 0.042667 | 0.042667 | 650,244 |
14 Apr 2024 | 0.047956 | 0.049303 | 0.039087 | 0.039709 | 0.039709 | 666,777 |
13 Apr 2024 | 0.054791 | 0.055129 | 0.046512 | 0.047959 | 0.047959 | 643,177 |
12 Apr 2024 | 0.054999 | 0.055949 | 0.054496 | 0.054828 | 0.054828 | 629,109 |
11 Apr 2024 | 0.054389 | 0.055017 | 0.054232 | 0.054980 | 0.054980 | 642,672 |
10 Apr 2024 | 0.057499 | 0.057979 | 0.053672 | 0.054391 | 0.054391 | 646,732 |
09 Apr 2024 | 0.054463 | 0.058326 | 0.053766 | 0.057499 | 0.057499 | 622,976 |
08 Apr 2024 | 0.054805 | 0.060308 | 0.054061 | 0.054463 | 0.054463 | 649,953 |
07 Apr 2024 | 0.054692 | 0.054976 | 0.054080 | 0.054805 | 0.054805 | 627,739 |
06 Apr 2024 | 0.056739 | 0.058357 | 0.054113 | 0.054692 | 0.054692 | 639,531 |
05 Apr 2024 | 0.056363 | 0.063008 | 0.055058 | 0.056752 | 0.056752 | 666,704 |
04 Apr 2024 | 0.055972 | 0.058025 | 0.055699 | 0.056365 | 0.056365 | 634,342 |
03 Apr 2024 | 0.058358 | 0.058562 | 0.055666 | 0.055972 | 0.055972 | 648,826 |
02 Apr 2024 | 0.062880 | 0.062937 | 0.057794 | 0.058351 | 0.058351 | 667,593 |
01 Apr 2024 | 0.061812 | 0.063624 | 0.061089 | 0.062888 | 0.062888 | 667,028 |
31 Mar 2024 | 0.062526 | 0.063233 | 0.061561 | 0.061814 | 0.061814 | 692,562 |
30 Mar 2024 | 0.061069 | 0.065620 | 0.058699 | 0.062842 | 0.062842 | 754,083 |
29 Mar 2024 | 0.066134 | 0.073561 | 0.058699 | 0.061066 | 0.061066 | 849,381 |
28 Mar 2024 | 0.070676 | 0.073975 | 0.062365 | 0.066007 | 0.066007 | 779,445 |
27 Mar 2024 | 0.070554 | 0.074836 | 0.068261 | 0.070675 | 0.070675 | 708,607 |
26 Mar 2024 | 0.068138 | 0.073674 | 0.065416 | 0.070571 | 0.070571 | 700,182 |
25 Mar 2024 | 0.070445 | 0.070801 | 0.066110 | 0.068137 | 0.068137 | 666,577 |
24 Mar 2024 | 0.071027 | 0.072085 | 0.070173 | 0.070445 | 0.070445 | 665,389 |
23 Mar 2024 | 0.071923 | 0.073972 | 0.070471 | 0.071027 | 0.071027 | 667,102 |
22 Mar 2024 | 0.074920 | 0.075861 | 0.068575 | 0.071922 | 0.071922 | 700,243 |
21 Mar 2024 | 0.066070 | 0.079796 | 0.065540 | 0.074920 | 0.074920 | 703,041 |
20 Mar 2024 | 0.071653 | 0.076241 | 0.066050 | 0.066050 | 0.066050 | 975,682 |
19 Mar 2024 | 0.085976 | 0.086482 | 0.070891 | 0.071653 | 0.071653 | 1,160,140 |
18 Mar 2024 | 0.068229 | 0.086029 | 0.066928 | 0.086029 | 0.086029 | 1,139,274 |
17 Mar 2024 | 0.072430 | 0.076966 | 0.068182 | 0.068229 | 0.068229 | 1,294,825 |
16 Mar 2024 | 0.075479 | 0.079210 | 0.070801 | 0.072426 | 0.072426 | 1,531,153 |
15 Mar 2024 | 0.087964 | 0.088618 | 0.073750 | 0.075493 | 0.075493 | 1,526,564 |
14 Mar 2024 | 0.090072 | 0.094874 | 0.087092 | 0.087972 | 0.087972 | 1,251,248 |
13 Mar 2024 | 0.086049 | 0.093877 | 0.084737 | 0.090070 | 0.090070 | 1,278,851 |
12 Mar 2024 | 0.088611 | 0.094003 | 0.086049 | 0.086049 | 0.086049 | 1,405,662 |
11 Mar 2024 | 0.087732 | 0.090870 | 0.086737 | 0.088611 | 0.088611 | 1,012,456 |
10 Mar 2024 | 0.086350 | 0.087999 | 0.081235 | 0.087732 | 0.087732 | 1,086,874 |
09 Mar 2024 | 0.075108 | 0.090581 | 0.074548 | 0.086350 | 0.086350 | 1,243,534 |
08 Mar 2024 | 0.075567 | 0.075549 | 0.069849 | 0.075108 | 0.075108 | 1,243,103 |
07 Mar 2024 | 0.079061 | 0.081496 | 0.074915 | 0.075593 | 0.075593 | 1,550,374 |
06 Mar 2024 | 0.082831 | 0.084200 | 0.076270 | 0.079061 | 0.079061 | 1,880,910 |
05 Mar 2024 | 0.083451 | 0.091282 | 0.081548 | 0.082853 | 0.082853 | 1,618,268 |
04 Mar 2024 | 0.088497 | 0.089729 | 0.079918 | 0.083462 | 0.083462 | 1,367,946 |
03 Mar 2024 | 0.091388 | 0.096522 | 0.085374 | 0.088512 | 0.088512 | 1,424,452 |
02 Mar 2024 | 0.087454 | 0.098040 | 0.081308 | 0.091388 | 0.091388 | 1,111,012 |
01 Mar 2024 | 0.096056 | 0.101817 | 0.084526 | 0.087454 | 0.087454 | 1,552,020 |
29 Feb 2024 | 0.068475 | 0.099138 | 0.067638 | 0.096333 | 0.096333 | 1,695,713 |
28 Feb 2024 | 0.053877 | 0.070477 | 0.052543 | 0.068468 | 0.068468 | 1,172,625 |
27 Feb 2024 | 0.045771 | 0.062826 | 0.044610 | 0.053877 | 0.053877 | 1,289,002 |
26 Feb 2024 | 0.042554 | 0.045837 | 0.041436 | 0.045748 | 0.045748 | 648,798 |
25 Feb 2024 | 0.043335 | 0.045177 | 0.040780 | 0.042542 | 0.042542 | 703,170 |
24 Feb 2024 | 0.036453 | 0.044816 | 0.036316 | 0.043360 | 0.043360 | 801,407 |
23 Feb 2024 | 0.036138 | 0.037943 | 0.035760 | 0.036452 | 0.036452 | 638,324 |
22 Feb 2024 | 0.039877 | 0.041469 | 0.035749 | 0.036138 | 0.036138 | 717,367 |
21 Feb 2024 | 0.038419 | 0.041798 | 0.037004 | 0.039878 | 0.039878 | 749,649 |
20 Feb 2024 | 0.035143 | 0.040457 | 0.034838 | 0.038415 | 0.038415 | 736,688 |
19 Feb 2024 | 0.034131 | 0.039495 | 0.033794 | 0.035136 | 0.035136 | 647,422 |
18 Feb 2024 | 0.033698 | 0.034389 | 0.032995 | 0.034123 | 0.034123 | 598,525 |
17 Feb 2024 | 0.032142 | 0.033946 | 0.032091 | 0.033695 | 0.033695 | 656,403 |
16 Feb 2024 | 0.030743 | 0.033442 | 0.029606 | 0.032136 | 0.032136 | 745,680 |
15 Feb 2024 | 0.029534 | 0.031689 | 0.029097 | 0.030745 | 0.030745 | 698,450 |
14 Feb 2024 | 0.029543 | 0.029600 | 0.029134 | 0.029534 | 0.029534 | 630,133 |
13 Feb 2024 | 0.028922 | 0.029624 | 0.028498 | 0.029552 | 0.029552 | 654,916 |
12 Feb 2024 | 0.029563 | 0.029692 | 0.028438 | 0.028921 | 0.028921 | 588,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |