Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.016836 | 0.016885 | 0.016198 | 0.016286 | 0.016286 | 609,905 |
24 Apr 2024 | 0.017448 | 0.017656 | 0.017124 | 0.017390 | 0.017390 | 596,648 |
23 Apr 2024 | 0.018063 | 0.018251 | 0.017157 | 0.017448 | 0.017448 | 601,979 |
22 Apr 2024 | 0.015666 | 0.018818 | 0.015591 | 0.018063 | 0.018063 | 708,447 |
21 Apr 2024 | 0.015378 | 0.015715 | 0.015211 | 0.015666 | 0.015666 | 612,528 |
20 Apr 2024 | 0.015364 | 0.015972 | 0.015038 | 0.015378 | 0.015378 | 659,848 |
19 Apr 2024 | 0.014488 | 0.015767 | 0.014468 | 0.015362 | 0.015362 | 649,093 |
18 Apr 2024 | 0.014885 | 0.015049 | 0.014292 | 0.014488 | 0.014488 | 621,319 |
17 Apr 2024 | 0.014612 | 0.015262 | 0.014572 | 0.014885 | 0.014885 | 627,675 |
16 Apr 2024 | 0.014893 | 0.015393 | 0.014328 | 0.014612 | 0.014612 | 654,901 |
15 Apr 2024 | 0.015295 | 0.015375 | 0.013929 | 0.014896 | 0.014896 | 685,111 |
14 Apr 2024 | 0.016636 | 0.016642 | 0.014999 | 0.015295 | 0.015295 | 684,906 |
13 Apr 2024 | 0.016427 | 0.018734 | 0.016216 | 0.016634 | 0.016634 | 865,408 |
12 Apr 2024 | 0.016945 | 0.017489 | 0.016094 | 0.016421 | 0.016421 | 1,065,097 |
11 Apr 2024 | 0.016563 | 0.016850 | 0.016105 | 0.016949 | 0.016949 | 988,816 |
10 Apr 2024 | 0.017099 | 0.017401 | 0.016273 | 0.016562 | 0.016562 | 776,723 |
09 Apr 2024 | 0.017042 | 0.017424 | 0.016535 | 0.017099 | 0.017099 | 833,745 |
08 Apr 2024 | 0.017106 | 0.017439 | 0.016812 | 0.017043 | 0.017043 | 705,039 |
07 Apr 2024 | 0.016902 | 0.017264 | 0.016299 | 0.017106 | 0.017106 | 919,847 |
06 Apr 2024 | 0.017089 | 0.017404 | 0.016233 | 0.016902 | 0.016902 | 982,724 |
05 Apr 2024 | 0.016804 | 0.017344 | 0.016075 | 0.017089 | 0.017089 | 1,185,835 |
04 Apr 2024 | 0.018156 | 0.018157 | 0.016286 | 0.016746 | 0.016746 | 1,002,847 |
03 Apr 2024 | 0.019316 | 0.020231 | 0.017778 | 0.018156 | 0.018156 | 1,020,392 |
02 Apr 2024 | 0.019483 | 0.019565 | 0.018616 | 0.019317 | 0.019317 | 906,643 |
01 Apr 2024 | 0.019075 | 0.019505 | 0.018741 | 0.019483 | 0.019483 | 942,914 |
31 Mar 2024 | 0.019498 | 0.019574 | 0.018802 | 0.019074 | 0.019074 | 738,980 |
30 Mar 2024 | 0.020564 | 0.020711 | 0.019056 | 0.019499 | 0.019499 | 974,994 |
29 Mar 2024 | 0.019107 | 0.021346 | 0.018286 | 0.020571 | 0.020571 | 1,449,626 |
28 Mar 2024 | 0.019959 | 0.020620 | 0.018353 | 0.019107 | 0.019107 | 1,280,471 |
27 Mar 2024 | 0.018888 | 0.020612 | 0.017973 | 0.019928 | 0.019928 | 1,355,687 |
26 Mar 2024 | 0.017594 | 0.019141 | 0.017594 | 0.018887 | 0.018887 | 1,226,334 |
25 Mar 2024 | 0.017480 | 0.018159 | 0.016777 | 0.017596 | 0.017596 | 956,763 |
24 Mar 2024 | 0.016611 | 0.019414 | 0.016296 | 0.017477 | 0.017477 | 1,112,952 |
23 Mar 2024 | 0.015328 | 0.018226 | 0.014795 | 0.016602 | 0.016602 | 1,033,726 |
22 Mar 2024 | 0.015063 | 0.015774 | 0.013802 | 0.015329 | 0.015329 | 974,621 |
21 Mar 2024 | 0.014152 | 0.015454 | 0.014064 | 0.015064 | 0.015064 | 1,247,542 |
20 Mar 2024 | 0.015562 | 0.015568 | 0.014047 | 0.014155 | 0.014155 | 1,194,633 |
19 Mar 2024 | 0.016333 | 0.016367 | 0.015248 | 0.015562 | 0.015562 | 991,104 |
18 Mar 2024 | 0.015412 | 0.016704 | 0.014370 | 0.016333 | 0.016333 | 1,353,712 |
17 Mar 2024 | 0.017368 | 0.017805 | 0.015127 | 0.015410 | 0.015410 | 1,129,695 |
16 Mar 2024 | 0.017676 | 0.018044 | 0.016104 | 0.017368 | 0.017368 | 1,326,975 |
15 Mar 2024 | 0.018461 | 0.018527 | 0.016478 | 0.017676 | 0.017676 | 1,041,849 |
14 Mar 2024 | 0.018288 | 0.019044 | 0.017514 | 0.018466 | 0.018466 | 1,001,413 |
13 Mar 2024 | 0.019604 | 0.020579 | 0.017168 | 0.018288 | 0.018288 | 861,728 |
12 Mar 2024 | 0.019579 | 0.021165 | 0.018325 | 0.019604 | 0.019604 | 1,211,614 |
11 Mar 2024 | 0.018691 | 0.019843 | 0.017827 | 0.019579 | 0.019579 | 1,273,214 |
10 Mar 2024 | 0.018129 | 0.018851 | 0.017459 | 0.018689 | 0.018689 | 1,106,203 |
09 Mar 2024 | 0.018860 | 0.019524 | 0.017288 | 0.018124 | 0.018124 | 1,148,356 |
08 Mar 2024 | 0.020827 | 0.020876 | 0.018013 | 0.018864 | 0.018864 | 1,314,713 |
07 Mar 2024 | 0.018565 | 0.022527 | 0.017731 | 0.020827 | 0.020827 | 1,629,711 |
06 Mar 2024 | 0.018623 | 0.022098 | 0.017443 | 0.018565 | 0.018565 | 1,389,560 |
05 Mar 2024 | 0.019444 | 0.019643 | 0.018163 | 0.018607 | 0.018607 | 1,226,909 |
04 Mar 2024 | 0.017499 | 0.019498 | 0.017305 | 0.019434 | 0.019434 | 1,173,112 |
03 Mar 2024 | 0.017650 | 0.017924 | 0.015891 | 0.017500 | 0.017500 | 897,687 |
02 Mar 2024 | 0.016554 | 0.017755 | 0.015442 | 0.017652 | 0.017652 | 746,817 |
01 Mar 2024 | 0.017833 | 0.018048 | 0.015610 | 0.016556 | 0.016556 | 838,502 |
29 Feb 2024 | 0.015623 | 0.018122 | 0.015623 | 0.017834 | 0.017834 | 722,669 |
28 Feb 2024 | 0.015643 | 0.015836 | 0.015144 | 0.015633 | 0.015633 | 723,974 |
27 Feb 2024 | 0.015652 | 0.015768 | 0.014661 | 0.015641 | 0.015641 | 891,575 |
26 Feb 2024 | 0.015106 | 0.015844 | 0.014305 | 0.015735 | 0.015735 | 767,826 |
25 Feb 2024 | 0.016041 | 0.016053 | 0.014080 | 0.015120 | 0.015120 | 868,689 |
24 Feb 2024 | 0.015680 | 0.016104 | 0.014763 | 0.016036 | 0.016036 | 822,914 |
23 Feb 2024 | 0.016286 | 0.016318 | 0.014802 | 0.015680 | 0.015680 | 928,476 |
22 Feb 2024 | 0.014633 | 0.016682 | 0.014584 | 0.016283 | 0.016283 | 957,412 |
21 Feb 2024 | 0.014566 | 0.017430 | 0.013980 | 0.014633 | 0.014633 | 960,287 |
20 Feb 2024 | 0.014463 | 0.014834 | 0.014016 | 0.014551 | 0.014551 | 933,362 |
19 Feb 2024 | 0.014065 | 0.015241 | 0.013491 | 0.014455 | 0.014455 | 864,878 |
18 Feb 2024 | 0.014497 | 0.014613 | 0.012460 | 0.014055 | 0.014055 | 873,388 |
17 Feb 2024 | 0.014155 | 0.015023 | 0.013851 | 0.014509 | 0.014509 | 1,131,628 |
16 Feb 2024 | 0.013990 | 0.014884 | 0.013450 | 0.014155 | 0.014155 | 1,613,890 |
15 Feb 2024 | 0.014113 | 0.014395 | 0.013438 | 0.013991 | 0.013991 | 1,798,347 |
14 Feb 2024 | 0.013951 | 0.014291 | 0.013593 | 0.014111 | 0.014111 | 1,168,066 |
13 Feb 2024 | 0.013675 | 0.014394 | 0.012943 | 0.013956 | 0.013956 | 1,600,094 |
12 Feb 2024 | 0.012634 | 0.013766 | 0.012317 | 0.013691 | 0.013691 | 1,084,577 |
11 Feb 2024 | 0.012660 | 0.012825 | 0.012023 | 0.012645 | 0.012645 | 1,534,086 |
10 Feb 2024 | 0.012396 | 0.012802 | 0.012125 | 0.012662 | 0.012662 | 1,186,594 |
09 Feb 2024 | 0.012125 | 0.012430 | 0.011480 | 0.012396 | 0.012396 | 2,310,793 |
08 Feb 2024 | 0.011989 | 0.012349 | 0.011674 | 0.012125 | 0.012125 | 1,432,874 |
07 Feb 2024 | 0.012222 | 0.012350 | 0.011570 | 0.011993 | 0.011993 | 2,134,024 |
06 Feb 2024 | 0.011977 | 0.012334 | 0.011266 | 0.012222 | 0.012222 | 2,198,577 |
05 Feb 2024 | 0.012222 | 0.012276 | 0.011789 | 0.011976 | 0.011976 | 1,613,503 |
04 Feb 2024 | 0.012165 | 0.012405 | 0.011571 | 0.012218 | 0.012218 | 905,353 |
03 Feb 2024 | 0.012368 | 0.012632 | 0.011251 | 0.012165 | 0.012165 | 2,488,073 |
02 Feb 2024 | 0.012433 | 0.012687 | 0.011534 | 0.012369 | 0.012369 | 1,568,176 |
01 Feb 2024 | 0.012623 | 0.012692 | 0.012268 | 0.012462 | 0.012462 | 984,278 |
31 Jan 2024 | 0.012452 | 0.012778 | 0.012346 | 0.012625 | 0.012625 | 810,233 |
30 Jan 2024 | 0.012764 | 0.012821 | 0.012269 | 0.012452 | 0.012452 | 868,155 |
29 Jan 2024 | 0.012669 | 0.012837 | 0.012386 | 0.012763 | 0.012763 | 849,685 |
28 Jan 2024 | 0.012936 | 0.012971 | 0.012156 | 0.012671 | 0.012671 | 932,140 |
27 Jan 2024 | 0.012689 | 0.013324 | 0.012350 | 0.012952 | 0.012952 | 986,964 |
26 Jan 2024 | 0.013996 | 0.014144 | 0.012535 | 0.012690 | 0.012690 | 1,208,020 |
25 Jan 2024 | 0.013901 | 0.014052 | 0.013655 | 0.013999 | 0.013999 | 1,091,392 |
24 Jan 2024 | 0.015152 | 0.015169 | 0.013737 | 0.013910 | 0.013910 | 979,423 |
23 Jan 2024 | 0.015161 | 0.015503 | 0.014443 | 0.015148 | 0.015148 | 1,231,107 |
22 Jan 2024 | 0.015136 | 0.015164 | 0.014727 | 0.015163 | 0.015163 | 1,221,445 |
21 Jan 2024 | 0.014738 | 0.015261 | 0.014354 | 0.015131 | 0.015131 | 1,212,812 |
20 Jan 2024 | 0.015192 | 0.016496 | 0.014356 | 0.014741 | 0.014741 | 1,156,684 |
19 Jan 2024 | 0.014859 | 0.018318 | 0.014472 | 0.015189 | 0.015189 | 1,194,133 |
18 Jan 2024 | 0.014700 | 0.015106 | 0.014486 | 0.014859 | 0.014859 | 1,050,260 |
17 Jan 2024 | 0.014836 | 0.015235 | 0.014351 | 0.014700 | 0.014700 | 1,014,326 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |