Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2024 | 0.012777 | 0.012976 | 0.012738 | 0.012905 | 0.012905 | 1,051,888 |
29 May 2024 | 0.012869 | 0.012976 | 0.012629 | 0.012791 | 0.012791 | 1,263,174 |
28 May 2024 | 0.012840 | 0.013095 | 0.012670 | 0.012881 | 0.012881 | 1,064,395 |
27 May 2024 | 0.011704 | 0.013717 | 0.011608 | 0.012956 | 0.012956 | 486,815 |
26 May 2024 | 0.012533 | 0.012622 | 0.011696 | 0.011701 | 0.011701 | 444,429 |
25 May 2024 | 0.011663 | 0.012756 | 0.011546 | 0.012531 | 0.012531 | 487,916 |
24 May 2024 | 0.011856 | 0.012097 | 0.011628 | 0.011701 | 0.011701 | 434,910 |
23 May 2024 | 0.011773 | 0.011947 | 0.011652 | 0.011858 | 0.011858 | 466,272 |
22 May 2024 | 0.012180 | 0.012238 | 0.011717 | 0.011773 | 0.011773 | 464,619 |
21 May 2024 | 0.012151 | 0.012225 | 0.012089 | 0.012180 | 0.012180 | 451,308 |
20 May 2024 | 0.011462 | 0.012151 | 0.011415 | 0.012151 | 0.012151 | 400,357 |
19 May 2024 | 0.010915 | 0.011773 | 0.010883 | 0.011462 | 0.011462 | 407,359 |
18 May 2024 | 0.011468 | 0.011469 | 0.010730 | 0.010915 | 0.010915 | 388,933 |
17 May 2024 | 0.011340 | 0.011528 | 0.011115 | 0.011468 | 0.011468 | 380,999 |
16 May 2024 | 0.011181 | 0.011828 | 0.011064 | 0.011340 | 0.011340 | 419,299 |
15 May 2024 | 0.011057 | 0.011292 | 0.010790 | 0.011181 | 0.011181 | 388,701 |
14 May 2024 | 0.011520 | 0.011764 | 0.010705 | 0.011058 | 0.011058 | 404,830 |
13 May 2024 | 0.011177 | 0.011751 | 0.010942 | 0.011520 | 0.011520 | 401,588 |
12 May 2024 | 0.010765 | 0.011905 | 0.010727 | 0.011177 | 0.011177 | 438,549 |
11 May 2024 | 0.010784 | 0.010856 | 0.010593 | 0.010765 | 0.010765 | 371,334 |
10 May 2024 | 0.011073 | 0.011687 | 0.010674 | 0.010785 | 0.010785 | 418,362 |
09 May 2024 | 0.010923 | 0.011192 | 0.010786 | 0.011073 | 0.011073 | 405,026 |
08 May 2024 | 0.010591 | 0.011055 | 0.010496 | 0.010924 | 0.010924 | 413,822 |
07 May 2024 | 0.010958 | 0.011178 | 0.010323 | 0.010591 | 0.010591 | 390,399 |
06 May 2024 | 0.011109 | 0.011144 | 0.010890 | 0.010958 | 0.010958 | 367,034 |
05 May 2024 | 0.011230 | 0.011235 | 0.010971 | 0.011109 | 0.011109 | 374,048 |
04 May 2024 | 0.011353 | 0.011470 | 0.011140 | 0.011229 | 0.011229 | 376,617 |
03 May 2024 | 0.010766 | 0.011406 | 0.010666 | 0.011353 | 0.011353 | 383,604 |
02 May 2024 | 0.010532 | 0.010766 | 0.010209 | 0.010766 | 0.010766 | 382,520 |
01 May 2024 | 0.010484 | 0.010712 | 0.010225 | 0.010533 | 0.010533 | 385,485 |
30 Apr 2024 | 0.011197 | 0.011245 | 0.010366 | 0.010484 | 0.010484 | 388,381 |
29 Apr 2024 | 0.011526 | 0.011660 | 0.011028 | 0.011196 | 0.011196 | 386,110 |
28 Apr 2024 | 0.011790 | 0.011813 | 0.011422 | 0.011525 | 0.011525 | 383,112 |
27 Apr 2024 | 0.011600 | 0.012738 | 0.011382 | 0.011791 | 0.011791 | 415,984 |
26 Apr 2024 | 0.011686 | 0.011940 | 0.011208 | 0.011602 | 0.011602 | 401,874 |
25 Apr 2024 | 0.010940 | 0.011720 | 0.010478 | 0.011686 | 0.011686 | 432,071 |
24 Apr 2024 | 0.011283 | 0.011525 | 0.010915 | 0.010940 | 0.010940 | 393,103 |
23 Apr 2024 | 0.011257 | 0.011454 | 0.011048 | 0.011283 | 0.011283 | 387,095 |
22 Apr 2024 | 0.011606 | 0.011762 | 0.011066 | 0.011257 | 0.011257 | 388,392 |
21 Apr 2024 | 0.010052 | 0.012073 | 0.010003 | 0.011606 | 0.011606 | 455,198 |
20 Apr 2024 | 0.009866 | 0.010083 | 0.009759 | 0.010052 | 0.010052 | 392,998 |
19 Apr 2024 | 0.009869 | 0.010252 | 0.009624 | 0.009866 | 0.009866 | 423,358 |
18 Apr 2024 | 0.009328 | 0.010178 | 0.009323 | 0.009867 | 0.009867 | 416,935 |
17 Apr 2024 | 0.009545 | 0.009669 | 0.009167 | 0.009328 | 0.009328 | 400,052 |
16 Apr 2024 | 0.009413 | 0.009784 | 0.009377 | 0.009545 | 0.009545 | 402,490 |
15 Apr 2024 | 0.009643 | 0.009978 | 0.009282 | 0.009412 | 0.009412 | 421,869 |
14 Apr 2024 | 0.009924 | 0.009975 | 0.009037 | 0.009645 | 0.009645 | 443,589 |
13 Apr 2024 | 0.010793 | 0.010797 | 0.009731 | 0.009924 | 0.009924 | 444,367 |
12 Apr 2024 | 0.010744 | 0.012166 | 0.010503 | 0.010792 | 0.010792 | 561,477 |
11 Apr 2024 | 0.011027 | 0.011450 | 0.010529 | 0.010740 | 0.010740 | 696,611 |
10 Apr 2024 | 0.010978 | 0.011161 | 0.010473 | 0.011030 | 0.011030 | 643,464 |
09 Apr 2024 | 0.011294 | 0.011497 | 0.010779 | 0.010978 | 0.010978 | 514,844 |
08 Apr 2024 | 0.011196 | 0.011501 | 0.010893 | 0.011294 | 0.011294 | 550,701 |
07 Apr 2024 | 0.011257 | 0.011476 | 0.011064 | 0.011197 | 0.011197 | 463,193 |
06 Apr 2024 | 0.011123 | 0.011361 | 0.010726 | 0.011257 | 0.011257 | 605,342 |
05 Apr 2024 | 0.011258 | 0.011431 | 0.010662 | 0.011123 | 0.011123 | 646,721 |
04 Apr 2024 | 0.011036 | 0.011419 | 0.010570 | 0.011258 | 0.011258 | 781,195 |
03 Apr 2024 | 0.011825 | 0.011828 | 0.010610 | 0.010998 | 0.010998 | 658,621 |
02 Apr 2024 | 0.012532 | 0.013143 | 0.011586 | 0.011825 | 0.011825 | 664,578 |
01 Apr 2024 | 0.012730 | 0.012757 | 0.012150 | 0.012532 | 0.012532 | 588,213 |
31 Mar 2024 | 0.012435 | 0.012743 | 0.012218 | 0.012730 | 0.012730 | 616,071 |
30 Mar 2024 | 0.012711 | 0.012760 | 0.012257 | 0.012435 | 0.012435 | 481,741 |
29 Mar 2024 | 0.013398 | 0.013494 | 0.012413 | 0.012712 | 0.012712 | 635,610 |
28 Mar 2024 | 0.012465 | 0.013937 | 0.011948 | 0.013403 | 0.013403 | 944,473 |
27 Mar 2024 | 0.013050 | 0.013456 | 0.011978 | 0.012465 | 0.012465 | 835,332 |
26 Mar 2024 | 0.012349 | 0.013506 | 0.011775 | 0.013030 | 0.013030 | 886,399 |
25 Mar 2024 | 0.011463 | 0.012516 | 0.011463 | 0.012348 | 0.012348 | 801,783 |
24 Mar 2024 | 0.011390 | 0.011832 | 0.010932 | 0.011465 | 0.011465 | 623,375 |
23 Mar 2024 | 0.010823 | 0.012650 | 0.010619 | 0.011388 | 0.011388 | 725,192 |
22 Mar 2024 | 0.010073 | 0.011885 | 0.009728 | 0.010818 | 0.010818 | 673,569 |
21 Mar 2024 | 0.009940 | 0.010365 | 0.009144 | 0.010074 | 0.010074 | 640,522 |
20 Mar 2024 | 0.009235 | 0.010076 | 0.009181 | 0.009941 | 0.009941 | 823,231 |
19 Mar 2024 | 0.010204 | 0.010209 | 0.009156 | 0.009236 | 0.009236 | 779,532 |
18 Mar 2024 | 0.010711 | 0.010734 | 0.010004 | 0.010204 | 0.010204 | 649,899 |
17 Mar 2024 | 0.010115 | 0.010962 | 0.009431 | 0.010711 | 0.010711 | 887,715 |
16 Mar 2024 | 0.011399 | 0.011685 | 0.009928 | 0.010113 | 0.010113 | 741,416 |
15 Mar 2024 | 0.011628 | 0.011840 | 0.010570 | 0.011398 | 0.011398 | 870,890 |
14 Mar 2024 | 0.012235 | 0.012275 | 0.010844 | 0.011628 | 0.011628 | 685,392 |
13 Mar 2024 | 0.012083 | 0.012594 | 0.011616 | 0.012239 | 0.012239 | 663,697 |
12 Mar 2024 | 0.012967 | 0.013613 | 0.011358 | 0.012083 | 0.012083 | 569,352 |
11 Mar 2024 | 0.012971 | 0.014022 | 0.012119 | 0.012967 | 0.012967 | 801,410 |
10 Mar 2024 | 0.012418 | 0.013142 | 0.011805 | 0.012970 | 0.012970 | 843,485 |
09 Mar 2024 | 0.012045 | 0.012524 | 0.011599 | 0.012417 | 0.012417 | 734,945 |
08 Mar 2024 | 0.012488 | 0.012967 | 0.011463 | 0.012042 | 0.012042 | 762,951 |
07 Mar 2024 | 0.013676 | 0.013716 | 0.011871 | 0.012491 | 0.012491 | 870,524 |
06 Mar 2024 | 0.012074 | 0.014789 | 0.011610 | 0.013676 | 0.013676 | 1,070,158 |
05 Mar 2024 | 0.012117 | 0.014382 | 0.011310 | 0.012074 | 0.012074 | 903,727 |
04 Mar 2024 | 0.012692 | 0.012833 | 0.011839 | 0.012107 | 0.012107 | 798,319 |
03 Mar 2024 | 0.011436 | 0.012726 | 0.011308 | 0.012685 | 0.012685 | 765,745 |
02 Mar 2024 | 0.011534 | 0.011713 | 0.010385 | 0.011436 | 0.011436 | 586,627 |
01 Mar 2024 | 0.010760 | 0.011603 | 0.010048 | 0.011536 | 0.011536 | 488,036 |
29 Feb 2024 | 0.011582 | 0.011761 | 0.010148 | 0.010761 | 0.010761 | 545,026 |
28 Feb 2024 | 0.010223 | 0.011768 | 0.010223 | 0.011583 | 0.011583 | 469,340 |
27 Feb 2024 | 0.010229 | 0.010363 | 0.009927 | 0.010230 | 0.010230 | 473,753 |
26 Feb 2024 | 0.010273 | 0.010342 | 0.009593 | 0.010228 | 0.010228 | 583,032 |
25 Feb 2024 | 0.009902 | 0.010403 | 0.009376 | 0.010328 | 0.010328 | 503,957 |
24 Feb 2024 | 0.010515 | 0.010523 | 0.009229 | 0.009911 | 0.009911 | 569,425 |
23 Feb 2024 | 0.010284 | 0.010586 | 0.009684 | 0.010511 | 0.010511 | 539,420 |
22 Feb 2024 | 0.010674 | 0.010695 | 0.009743 | 0.010284 | 0.010284 | 608,973 |
21 Feb 2024 | 0.009589 | 0.010918 | 0.009555 | 0.010672 | 0.010672 | 627,492 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |