Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 0.018906 | 0.019584 | 0.018638 | 0.018856 | 0.018856 | 152,199 |
03 May 2024 | 0.019081 | 0.019911 | 0.018661 | 0.018906 | 0.018906 | 167,945 |
02 May 2024 | 0.020094 | 0.020250 | 0.018822 | 0.019081 | 0.019081 | 166,756 |
01 May 2024 | 0.021356 | 0.021356 | 0.018792 | 0.020094 | 0.020094 | 155,265 |
30 Apr 2024 | 0.023015 | 0.023461 | 0.021304 | 0.021356 | 0.021356 | 214,424 |
29 Apr 2024 | 0.024017 | 0.024936 | 0.021828 | 0.023015 | 0.023015 | 123,983 |
28 Apr 2024 | 0.022906 | 0.026830 | 0.022538 | 0.024017 | 0.024017 | 30,151 |
27 Apr 2024 | 0.024181 | 0.024281 | 0.021021 | 0.022906 | 0.022906 | 32,532 |
26 Apr 2024 | 0.024772 | 0.024938 | 0.023789 | 0.024181 | 0.024181 | 171,361 |
25 Apr 2024 | 0.026088 | 0.026315 | 0.024439 | 0.024772 | 0.024772 | 207,805 |
24 Apr 2024 | 0.026348 | 0.026926 | 0.026077 | 0.026088 | 0.026088 | 174,802 |
23 Apr 2024 | 0.027173 | 0.027383 | 0.026335 | 0.026348 | 0.026348 | 148,640 |
22 Apr 2024 | 0.026849 | 0.027735 | 0.026465 | 0.027173 | 0.027173 | 162,053 |
21 Apr 2024 | 0.026580 | 0.026849 | 0.026115 | 0.026849 | 0.026849 | 155,052 |
20 Apr 2024 | 0.026113 | 0.026788 | 0.026113 | 0.026580 | 0.026580 | 134,914 |
19 Apr 2024 | 0.026239 | 0.026556 | 0.025611 | 0.026113 | 0.026113 | 195,853 |
18 Apr 2024 | 0.026178 | 0.026579 | 0.025973 | 0.026239 | 0.026239 | 161,419 |
17 Apr 2024 | 0.026353 | 0.026356 | 0.025617 | 0.026178 | 0.026178 | 148,716 |
16 Apr 2024 | 0.027340 | 0.027357 | 0.025438 | 0.026353 | 0.026353 | 221,617 |
15 Apr 2024 | 0.025965 | 0.028033 | 0.025957 | 0.027340 | 0.027340 | 244,370 |
14 Apr 2024 | 0.025569 | 0.026073 | 0.025091 | 0.025965 | 0.025965 | 174,102 |
13 Apr 2024 | 0.030761 | 0.030764 | 0.025456 | 0.025569 | 0.025569 | 146,771 |
12 Apr 2024 | 0.033719 | 0.034364 | 0.030006 | 0.030761 | 0.030761 | 203,353 |
11 Apr 2024 | 0.031926 | 0.035285 | 0.031926 | 0.033719 | 0.033719 | 157,843 |
10 Apr 2024 | 0.037233 | 0.037346 | 0.031922 | 0.031926 | 0.031926 | 161,487 |
09 Apr 2024 | 0.038595 | 0.041979 | 0.036962 | 0.037233 | 0.037233 | 210,551 |
08 Apr 2024 | 0.038021 | 0.038955 | 0.037703 | 0.038595 | 0.038595 | 172,959 |
07 Apr 2024 | 0.037787 | 0.038675 | 0.036963 | 0.038021 | 0.038021 | 171,466 |
06 Apr 2024 | 0.036481 | 0.038130 | 0.036048 | 0.037787 | 0.037787 | 237,274 |
05 Apr 2024 | 0.038624 | 0.039557 | 0.035872 | 0.036481 | 0.036481 | 250,941 |
04 Apr 2024 | 0.042220 | 0.042220 | 0.036637 | 0.038624 | 0.038624 | 191,365 |
03 Apr 2024 | 0.043441 | 0.043761 | 0.039541 | 0.042220 | 0.042220 | 192,667 |
02 Apr 2024 | 0.045911 | 0.046342 | 0.042184 | 0.043441 | 0.043441 | 226,867 |
01 Apr 2024 | 0.048647 | 0.050898 | 0.045387 | 0.045911 | 0.045911 | 131,107 |
31 Mar 2024 | 0.050058 | 0.051049 | 0.043782 | 0.048647 | 0.048647 | 98,959 |
30 Mar 2024 | 0.048047 | 0.050632 | 0.047528 | 0.050058 | 0.050058 | 199,958 |
29 Mar 2024 | 0.050690 | 0.052122 | 0.048044 | 0.048047 | 0.048047 | 270,565 |
28 Mar 2024 | 0.053207 | 0.053573 | 0.045880 | 0.050690 | 0.050690 | 286,386 |
27 Mar 2024 | 0.059647 | 0.063775 | 0.052899 | 0.053207 | 0.053207 | 283,849 |
26 Mar 2024 | 0.061003 | 0.066298 | 0.058325 | 0.059647 | 0.059647 | 191,884 |
25 Mar 2024 | 0.066699 | 0.066712 | 0.056342 | 0.061003 | 0.061003 | 316,819 |
24 Mar 2024 | 0.066395 | 0.070272 | 0.064121 | 0.066699 | 0.066699 | 214,501 |
23 Mar 2024 | 0.061874 | 0.067135 | 0.061386 | 0.066395 | 0.066395 | 202,007 |
22 Mar 2024 | 0.062862 | 0.065554 | 0.060544 | 0.061874 | 0.061874 | 270,829 |
21 Mar 2024 | 0.083262 | 0.083838 | 0.060591 | 0.062862 | 0.062862 | 377,310 |
20 Mar 2024 | 0.072522 | 0.086998 | 0.069778 | 0.083262 | 0.083262 | 342,498 |
19 Mar 2024 | 0.086619 | 0.090723 | 0.071113 | 0.072522 | 0.072522 | 296,641 |
18 Mar 2024 | 0.099913 | 0.123632 | 0.069694 | 0.086619 | 0.086619 | 455,669 |
17 Mar 2024 | 0.080279 | 0.134785 | 0.078692 | 0.106968 | 0.106968 | 403,995 |
16 Mar 2024 | 0.075821 | 0.100686 | 0.075817 | 0.080279 | 0.080279 | 340,394 |
15 Mar 2024 | 0.078230 | 0.079893 | 0.069854 | 0.075821 | 0.075821 | 282,008 |
14 Mar 2024 | 0.082081 | 0.082516 | 0.066028 | 0.078230 | 0.078230 | 274,650 |
13 Mar 2024 | 0.103353 | 0.110070 | 0.071413 | 0.082081 | 0.082081 | 421,875 |
12 Mar 2024 | 0.108698 | 0.114777 | 0.092054 | 0.103353 | 0.103353 | 450,795 |
11 Mar 2024 | 0.081944 | 0.108698 | 0.073127 | 0.108698 | 0.108698 | 596,027 |
10 Mar 2024 | 0.077573 | 0.087391 | 0.064365 | 0.081944 | 0.081944 | 425,852 |
09 Mar 2024 | 0.054624 | 0.080665 | 0.054392 | 0.077573 | 0.077573 | 463,073 |
08 Mar 2024 | 0.060106 | 0.068258 | 0.053594 | 0.054624 | 0.054624 | 327,279 |
07 Mar 2024 | 0.038218 | 0.060107 | 0.037033 | 0.060106 | 0.060106 | 434,853 |
06 Mar 2024 | 0.035901 | 0.038246 | 0.034908 | 0.038218 | 0.038218 | 272,541 |
05 Mar 2024 | 0.040098 | 0.042452 | 0.035734 | 0.035901 | 0.035901 | 217,346 |
04 Mar 2024 | 0.040575 | 0.042645 | 0.036467 | 0.040098 | 0.040098 | 201,551 |
03 Mar 2024 | 0.032765 | 0.046571 | 0.032598 | 0.040575 | 0.040575 | 230,252 |
02 Mar 2024 | 0.026643 | 0.038140 | 0.026607 | 0.032765 | 0.032765 | 140,567 |
01 Mar 2024 | 0.025698 | 0.028496 | 0.024488 | 0.026643 | 0.026643 | 136,189 |
29 Feb 2024 | 0.029963 | 0.036177 | 0.024450 | 0.025698 | 0.025698 | 127,191 |
28 Feb 2024 | 0.033784 | 0.033784 | 0.024784 | 0.029963 | 0.029963 | 123,477 |
27 Feb 2024 | 0.041259 | 0.047058 | 0.029334 | 0.033784 | 0.033784 | 129,586 |
26 Feb 2024 | 0.034401 | 0.056101 | 0.030618 | 0.041259 | 0.041259 | 239,359 |
25 Feb 2024 | 0.020448 | 0.035523 | 0.020340 | 0.034401 | 0.034401 | 156,462 |
24 Feb 2024 | 0.023768 | 0.023768 | 0.020260 | 0.020448 | 0.020448 | 90,428 |
23 Feb 2024 | 0.017433 | 0.027391 | 0.016328 | 0.023768 | 0.023768 | 154,642 |
22 Feb 2024 | 0.016409 | 0.024435 | 0.015188 | 0.017433 | 0.017433 | 133,255 |
21 Feb 2024 | 0.014001 | 0.016890 | 0.013849 | 0.016409 | 0.016409 | 89,793 |
20 Feb 2024 | 0.011362 | 0.014210 | 0.011346 | 0.014001 | 0.014001 | 86,203 |
19 Feb 2024 | 0.010750 | 0.011438 | 0.010701 | 0.011362 | 0.011362 | 69,362 |
18 Feb 2024 | 0.010765 | 0.010858 | 0.010679 | 0.010750 | 0.010750 | 61,372 |
17 Feb 2024 | 0.010411 | 0.010849 | 0.010308 | 0.010765 | 0.010765 | 79,071 |
16 Feb 2024 | 0.011357 | 0.011425 | 0.010366 | 0.010411 | 0.010411 | 66,380 |
15 Feb 2024 | 0.010589 | 0.011438 | 0.010520 | 0.011357 | 0.011357 | 83,079 |
14 Feb 2024 | 0.010691 | 0.010781 | 0.010522 | 0.010589 | 0.010589 | 58,923 |
13 Feb 2024 | 0.009962 | 0.010929 | 0.009948 | 0.010691 | 0.010691 | 67,607 |
12 Feb 2024 | 0.009806 | 0.010035 | 0.009764 | 0.009962 | 0.009962 | 59,261 |
11 Feb 2024 | 0.009913 | 0.009950 | 0.009776 | 0.009806 | 0.009806 | 59,377 |
10 Feb 2024 | 0.009975 | 0.010132 | 0.009897 | 0.009913 | 0.009913 | 57,355 |
09 Feb 2024 | 0.009428 | 0.010038 | 0.009371 | 0.009975 | 0.009975 | 71,843 |
08 Feb 2024 | 0.009645 | 0.009806 | 0.009112 | 0.009428 | 0.009428 | 66,409 |
07 Feb 2024 | 0.009600 | 0.010180 | 0.009528 | 0.009645 | 0.009645 | 58,557 |
06 Feb 2024 | 0.010541 | 0.010587 | 0.009407 | 0.009600 | 0.009600 | 58,380 |
05 Feb 2024 | 0.010305 | 0.010677 | 0.010160 | 0.010541 | 0.010541 | 68,747 |
04 Feb 2024 | 0.010095 | 0.010394 | 0.010046 | 0.010305 | 0.010305 | 61,622 |
03 Feb 2024 | 0.009973 | 0.010229 | 0.009933 | 0.010095 | 0.010095 | 64,153 |
02 Feb 2024 | 0.009521 | 0.010015 | 0.009479 | 0.009973 | 0.009973 | 63,658 |
01 Feb 2024 | 0.009324 | 0.009584 | 0.009292 | 0.009521 | 0.009521 | 85,146 |
31 Jan 2024 | 0.008983 | 0.009408 | 0.008922 | 0.009324 | 0.009324 | 86,076 |
30 Jan 2024 | 0.008848 | 0.009200 | 0.008782 | 0.008983 | 0.008983 | 77,598 |
29 Jan 2024 | 0.008573 | 0.008854 | 0.008557 | 0.008848 | 0.008848 | 71,528 |
28 Jan 2024 | 0.008803 | 0.008892 | 0.008505 | 0.008573 | 0.008573 | 61,390 |
27 Jan 2024 | 0.009050 | 0.009144 | 0.008745 | 0.008803 | 0.008803 | 57,675 |
26 Jan 2024 | 0.009030 | 0.009426 | 0.008914 | 0.009050 | 0.009050 | 71,939 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |