Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 May 2024 | 0.015956 | 0.015956 | 0.015956 | 0.015956 | 0.015956 | 80 |
04 May 2024 | 0.015956 | 0.015956 | 0.015956 | 0.015956 | 0.015956 | - |
03 May 2024 | 0.015474 | 0.015979 | 0.015474 | 0.015956 | 0.015956 | 80 |
02 May 2024 | 0.015474 | 0.015474 | 0.015474 | 0.015474 | 0.015474 | - |
01 May 2024 | 0.016020 | 0.016020 | 0.015409 | 0.015474 | 0.015474 | 441 |
30 Apr 2024 | 0.016570 | 0.016585 | 0.016020 | 0.016020 | 0.016020 | 1,421 |
29 Apr 2024 | 0.017464 | 0.017464 | 0.016320 | 0.016570 | 0.016570 | 12,314 |
28 Apr 2024 | 0.017233 | 0.017464 | 0.017233 | 0.017464 | 0.017464 | 2,021 |
27 Apr 2024 | 0.017514 | 0.017514 | 0.017228 | 0.017233 | 0.017233 | 218 |
26 Apr 2024 | 0.017694 | 0.017698 | 0.017514 | 0.017514 | 0.017514 | 81 |
25 Apr 2024 | 0.017509 | 0.017694 | 0.017509 | 0.017694 | 0.017694 | 1,884 |
24 Apr 2024 | 0.017560 | 0.017560 | 0.017471 | 0.017509 | 0.017509 | 753 |
23 Apr 2024 | 0.017438 | 0.017648 | 0.017301 | 0.017560 | 0.017560 | 1,052 |
22 Apr 2024 | 0.016150 | 0.017440 | 0.016150 | 0.017438 | 0.017438 | 7,924 |
21 Apr 2024 | 0.016150 | 0.016150 | 0.016150 | 0.016150 | 0.016150 | - |
20 Apr 2024 | 0.015754 | 0.016150 | 0.015754 | 0.016150 | 0.016150 | 4 |
19 Apr 2024 | 0.015428 | 0.015754 | 0.015428 | 0.015754 | 0.015754 | 793 |
18 Apr 2024 | 0.015086 | 0.015460 | 0.015086 | 0.015428 | 0.015428 | 15 |
17 Apr 2024 | 0.014705 | 0.015175 | 0.014534 | 0.015086 | 0.015086 | 6,666 |
16 Apr 2024 | 0.015249 | 0.015249 | 0.014598 | 0.014705 | 0.014705 | 2,032 |
15 Apr 2024 | 0.015254 | 0.015551 | 0.015249 | 0.015249 | 0.015249 | 474 |
14 Apr 2024 | 0.016382 | 0.016382 | 0.015254 | 0.015254 | 0.015254 | 4 |
13 Apr 2024 | 0.016897 | 0.016897 | 0.016302 | 0.016382 | 0.016382 | 343 |
12 Apr 2024 | 0.016755 | 0.017260 | 0.016755 | 0.016897 | 0.016897 | 1,586 |
11 Apr 2024 | 0.016755 | 0.016755 | 0.016755 | 0.016755 | 0.016755 | - |
10 Apr 2024 | 0.016057 | 0.016755 | 0.016057 | 0.016755 | 0.016755 | 1,292 |
09 Apr 2024 | 0.016598 | 0.016598 | 0.016035 | 0.016057 | 0.016057 | 302 |
08 Apr 2024 | 0.016187 | 0.016598 | 0.016187 | 0.016598 | 0.016598 | 410 |
07 Apr 2024 | 0.016359 | 0.016359 | 0.016187 | 0.016187 | 0.016187 | 102 |
06 Apr 2024 | 0.016234 | 0.016359 | 0.016188 | 0.016359 | 0.016359 | 937 |
05 Apr 2024 | 0.016361 | 0.016361 | 0.016234 | 0.016234 | 0.016234 | 145 |
04 Apr 2024 | 0.015751 | 0.016620 | 0.015751 | 0.016361 | 0.016361 | 1,169 |
03 Apr 2024 | 0.015926 | 0.016020 | 0.015493 | 0.015751 | 0.015751 | 5,980 |
02 Apr 2024 | 0.016769 | 0.016769 | 0.015891 | 0.015926 | 0.015926 | 6,328 |
01 Apr 2024 | 0.017740 | 0.017834 | 0.016769 | 0.016769 | 0.016769 | 451 |
31 Mar 2024 | 0.017753 | 0.017821 | 0.017740 | 0.017740 | 0.017740 | 146 |
30 Mar 2024 | 0.018012 | 0.018012 | 0.017753 | 0.017753 | 0.017753 | 210 |
29 Mar 2024 | 0.017041 | 0.018210 | 0.017041 | 0.018012 | 0.018012 | 189 |
28 Mar 2024 | 0.016855 | 0.017041 | 0.016855 | 0.017041 | 0.017041 | 156 |
27 Mar 2024 | 0.017118 | 0.017118 | 0.016690 | 0.016855 | 0.016855 | 2,340 |
26 Mar 2024 | 0.017719 | 0.017719 | 0.017118 | 0.017118 | 0.017118 | 1,711 |
25 Mar 2024 | 0.016892 | 0.017719 | 0.016892 | 0.017719 | 0.017719 | 2,042 |
24 Mar 2024 | 0.016775 | 0.016892 | 0.016650 | 0.016892 | 0.016892 | 1,753 |
23 Mar 2024 | 0.016421 | 0.016781 | 0.016421 | 0.016775 | 0.016775 | 82 |
22 Mar 2024 | 0.018325 | 0.019034 | 0.016421 | 0.016421 | 0.016421 | 29,088 |
21 Mar 2024 | 0.023960 | 0.024281 | 0.018325 | 0.018325 | 0.018325 | 78,181 |
20 Mar 2024 | 0.023114 | 0.023960 | 0.021805 | 0.023960 | 0.023960 | 2,187 |
19 Mar 2024 | 0.023941 | 0.023941 | 0.022145 | 0.023114 | 0.023114 | 1,791 |
18 Mar 2024 | 0.024895 | 0.024911 | 0.023941 | 0.023941 | 0.023941 | 4,434 |
17 Mar 2024 | 0.025150 | 0.025152 | 0.024918 | 0.024938 | 0.024938 | 2,282 |
16 Mar 2024 | 0.025613 | 0.026957 | 0.025150 | 0.025150 | 0.025150 | 4,877 |
15 Mar 2024 | 0.026496 | 0.026918 | 0.025201 | 0.025613 | 0.025613 | 9,376 |
14 Mar 2024 | 0.027143 | 0.027143 | 0.025983 | 0.026496 | 0.026496 | 1,270 |
13 Mar 2024 | 0.023166 | 0.027143 | 0.023166 | 0.027143 | 0.027143 | 2,563 |
12 Mar 2024 | 0.023166 | 0.023166 | 0.023166 | 0.023166 | 0.023166 | - |
11 Mar 2024 | 0.023784 | 0.023784 | 0.022877 | 0.023166 | 0.023166 | 3,957 |
10 Mar 2024 | 0.021408 | 0.023784 | 0.021408 | 0.023784 | 0.023784 | 5,263 |
09 Mar 2024 | 0.021227 | 0.021482 | 0.021227 | 0.021408 | 0.021408 | 619 |
08 Mar 2024 | 0.020664 | 0.021516 | 0.020573 | 0.021227 | 0.021227 | 2,053 |
07 Mar 2024 | 0.018517 | 0.020730 | 0.018517 | 0.020664 | 0.020664 | 4,246 |
06 Mar 2024 | 0.016741 | 0.018517 | 0.016741 | 0.018517 | 0.018517 | 1,436 |
05 Mar 2024 | 0.017762 | 0.018268 | 0.016657 | 0.016741 | 0.016741 | 3,420 |
04 Mar 2024 | 0.017469 | 0.017762 | 0.017186 | 0.017762 | 0.017762 | 17,186 |
03 Mar 2024 | 0.017471 | 0.017471 | 0.017384 | 0.017469 | 0.017469 | 1,825 |
02 Mar 2024 | 0.017414 | 0.017561 | 0.017414 | 0.017471 | 0.017471 | 279 |
01 Mar 2024 | 0.016954 | 0.017414 | 0.016954 | 0.017414 | 0.017414 | 3,430 |
29 Feb 2024 | 0.016871 | 0.017165 | 0.016871 | 0.016954 | 0.016954 | 7,751 |
28 Feb 2024 | 0.015558 | 0.016871 | 0.015558 | 0.016871 | 0.016871 | 10,408 |
27 Feb 2024 | 0.015461 | 0.015607 | 0.015356 | 0.015558 | 0.015558 | 4,778 |
26 Feb 2024 | 0.013652 | 0.015461 | 0.013652 | 0.015461 | 0.015461 | 19,880 |
25 Feb 2024 | 0.013706 | 0.013706 | 0.013221 | 0.013652 | 0.013652 | 7,447 |
24 Feb 2024 | 0.012565 | 0.013719 | 0.012554 | 0.013703 | 0.013703 | 14,313 |
23 Feb 2024 | 0.012224 | 0.012570 | 0.012141 | 0.012565 | 0.012565 | 7,958 |
22 Feb 2024 | 0.011755 | 0.012224 | 0.011755 | 0.012224 | 0.012224 | 5,962 |
21 Feb 2024 | 0.010905 | 0.011755 | 0.010905 | 0.011755 | 0.011755 | 573 |
20 Feb 2024 | 0.010921 | 0.011128 | 0.010853 | 0.010905 | 0.010905 | 2,223 |
19 Feb 2024 | 0.010813 | 0.010969 | 0.010813 | 0.010921 | 0.010921 | 2,633 |
18 Feb 2024 | 0.010912 | 0.010912 | 0.010813 | 0.010813 | 0.010813 | 164 |
17 Feb 2024 | 0.011003 | 0.011003 | 0.010799 | 0.010912 | 0.010912 | 1,122 |
16 Feb 2024 | 0.010590 | 0.011003 | 0.010590 | 0.011003 | 0.011003 | 4,284 |
15 Feb 2024 | 0.009756 | 0.010693 | 0.009756 | 0.010590 | 0.010590 | 4,642 |
14 Feb 2024 | 0.008741 | 0.009756 | 0.008741 | 0.009756 | 0.009756 | 13,893 |
13 Feb 2024 | 0.008741 | 0.008741 | 0.008741 | 0.008741 | 0.008741 | - |
12 Feb 2024 | 0.008559 | 0.008791 | 0.008536 | 0.008741 | 0.008741 | 541 |
11 Feb 2024 | 0.008559 | 0.008633 | 0.008559 | 0.008559 | 0.008559 | 396 |
10 Feb 2024 | 0.008501 | 0.008578 | 0.008501 | 0.008559 | 0.008559 | 1,574 |
09 Feb 2024 | 0.008251 | 0.008501 | 0.008251 | 0.008501 | 0.008501 | 768 |
08 Feb 2024 | 0.008057 | 0.008251 | 0.008057 | 0.008251 | 0.008251 | 350 |
07 Feb 2024 | 0.007809 | 0.008057 | 0.007809 | 0.008057 | 0.008057 | 2,134 |
06 Feb 2024 | 0.007701 | 0.007809 | 0.007701 | 0.007809 | 0.007809 | 881 |
05 Feb 2024 | 0.007643 | 0.007701 | 0.007510 | 0.007701 | 0.007701 | 3,205 |
04 Feb 2024 | 0.007506 | 0.007643 | 0.007506 | 0.007643 | 0.007643 | 6 |
03 Feb 2024 | 0.007545 | 0.007545 | 0.007506 | 0.007506 | 0.007506 | 5 |
02 Feb 2024 | 0.007514 | 0.007545 | 0.007514 | 0.007545 | 0.007545 | 9 |
01 Feb 2024 | 0.007644 | 0.007644 | 0.007463 | 0.007514 | 0.007514 | 611 |
31 Jan 2024 | 0.007705 | 0.007705 | 0.007644 | 0.007644 | 0.007644 | 102 |
30 Jan 2024 | 0.007699 | 0.007748 | 0.007699 | 0.007705 | 0.007705 | 550 |
29 Jan 2024 | 0.007312 | 0.007699 | 0.007312 | 0.007699 | 0.007699 | 62 |
28 Jan 2024 | 0.007312 | 0.007312 | 0.007312 | 0.007312 | 0.007312 | - |
27 Jan 2024 | 0.007312 | 0.007312 | 0.007312 | 0.007312 | 0.007312 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |