Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.037646 | 0.037959 | 0.037583 | 0.037898 | 0.037898 | 62,651 |
06 May 2024 | 0.037989 | 0.038485 | 0.035080 | 0.037633 | 0.037633 | 181,889 |
05 May 2024 | 0.037960 | 0.038665 | 0.037865 | 0.037992 | 0.037992 | 95,332 |
04 May 2024 | 0.038026 | 0.038245 | 0.037535 | 0.037964 | 0.037964 | 76,968 |
03 May 2024 | 0.037996 | 0.038523 | 0.037370 | 0.038025 | 0.038025 | 161,329 |
02 May 2024 | 0.037347 | 0.038398 | 0.037006 | 0.038007 | 0.038007 | 100,941 |
01 May 2024 | 0.037092 | 0.037980 | 0.035637 | 0.037340 | 0.037340 | 146,147 |
30 Apr 2024 | 0.037706 | 0.038433 | 0.036629 | 0.037093 | 0.037093 | 95,324 |
29 Apr 2024 | 0.037633 | 0.038264 | 0.037370 | 0.037709 | 0.037709 | 106,820 |
28 Apr 2024 | 0.037676 | 0.037936 | 0.037316 | 0.037637 | 0.037637 | 52,689 |
27 Apr 2024 | 0.037226 | 0.037866 | 0.037053 | 0.037668 | 0.037668 | 82,774 |
26 Apr 2024 | 0.037319 | 0.037699 | 0.036846 | 0.037226 | 0.037226 | 70,416 |
25 Apr 2024 | 0.036662 | 0.037852 | 0.036634 | 0.037309 | 0.037309 | 106,312 |
24 Apr 2024 | 0.038014 | 0.038404 | 0.035950 | 0.036659 | 0.036659 | 179,780 |
23 Apr 2024 | 0.038033 | 0.038659 | 0.037720 | 0.038012 | 0.038012 | 79,505 |
22 Apr 2024 | 0.038020 | 0.038138 | 0.037926 | 0.038033 | 0.038033 | 70,755 |
21 Apr 2024 | 0.037987 | 0.038675 | 0.037577 | 0.038022 | 0.038022 | 66,633 |
20 Apr 2024 | 0.037725 | 0.038077 | 0.037628 | 0.037987 | 0.037987 | 58,809 |
19 Apr 2024 | 0.037719 | 0.038079 | 0.037337 | 0.037719 | 0.037719 | 104,529 |
18 Apr 2024 | 0.036327 | 0.038105 | 0.035950 | 0.037716 | 0.037716 | 97,286 |
17 Apr 2024 | 0.036177 | 0.036981 | 0.035421 | 0.036318 | 0.036318 | 109,353 |
16 Apr 2024 | 0.037229 | 0.037659 | 0.035717 | 0.036173 | 0.036173 | 119,702 |
15 Apr 2024 | 0.036632 | 0.037741 | 0.036603 | 0.037232 | 0.037232 | 98,992 |
14 Apr 2024 | 0.033480 | 0.036931 | 0.033395 | 0.036627 | 0.036627 | 115,329 |
13 Apr 2024 | 0.036417 | 0.037957 | 0.031981 | 0.033473 | 0.033473 | 277,512 |
12 Apr 2024 | 0.037996 | 0.038419 | 0.035440 | 0.036412 | 0.036412 | 184,692 |
11 Apr 2024 | 0.038225 | 0.038399 | 0.037761 | 0.037996 | 0.037996 | 105,224 |
10 Apr 2024 | 0.038002 | 0.038327 | 0.037670 | 0.038257 | 0.038257 | 114,307 |
09 Apr 2024 | 0.038026 | 0.038383 | 0.037802 | 0.037981 | 0.037981 | 87,415 |
08 Apr 2024 | 0.038013 | 0.038335 | 0.037633 | 0.038023 | 0.038023 | 144,585 |
07 Apr 2024 | 0.038008 | 0.038352 | 0.037808 | 0.038013 | 0.038013 | 84,330 |
06 Apr 2024 | 0.037919 | 0.038325 | 0.037728 | 0.038008 | 0.038008 | 86,720 |
05 Apr 2024 | 0.037684 | 0.037938 | 0.037542 | 0.037916 | 0.037916 | 96,381 |
04 Apr 2024 | 0.037436 | 0.038030 | 0.037427 | 0.037684 | 0.037684 | 96,743 |
03 Apr 2024 | 0.036776 | 0.038145 | 0.036705 | 0.037436 | 0.037436 | 156,673 |
02 Apr 2024 | 0.037890 | 0.037990 | 0.036131 | 0.036773 | 0.036773 | 157,953 |
01 Apr 2024 | 0.037640 | 0.038010 | 0.037407 | 0.037890 | 0.037890 | 94,968 |
31 Mar 2024 | 0.037645 | 0.038073 | 0.035834 | 0.037610 | 0.037610 | 213,174 |
30 Mar 2024 | 0.037347 | 0.038007 | 0.037303 | 0.037643 | 0.037643 | 134,431 |
29 Mar 2024 | 0.037366 | 0.037678 | 0.037022 | 0.037369 | 0.037369 | 86,261 |
28 Mar 2024 | 0.037381 | 0.037840 | 0.033579 | 0.037370 | 0.037370 | 226,624 |
27 Mar 2024 | 0.037971 | 0.038307 | 0.036054 | 0.037380 | 0.037380 | 181,862 |
26 Mar 2024 | 0.038020 | 0.038388 | 0.037423 | 0.037972 | 0.037972 | 132,285 |
25 Mar 2024 | 0.037941 | 0.038414 | 0.037293 | 0.038017 | 0.038017 | 163,638 |
24 Mar 2024 | 0.037734 | 0.038246 | 0.037122 | 0.037942 | 0.037942 | 94,449 |
23 Mar 2024 | 0.036876 | 0.037770 | 0.036847 | 0.037727 | 0.037727 | 98,586 |
22 Mar 2024 | 0.037189 | 0.037528 | 0.036365 | 0.036836 | 0.036836 | 175,445 |
21 Mar 2024 | 0.037887 | 0.038349 | 0.036517 | 0.037176 | 0.037176 | 180,143 |
20 Mar 2024 | 0.036639 | 0.037913 | 0.036621 | 0.037858 | 0.037858 | 148,608 |
19 Mar 2024 | 0.036822 | 0.037280 | 0.035664 | 0.036639 | 0.036639 | 205,432 |
18 Mar 2024 | 0.036543 | 0.037813 | 0.036367 | 0.036822 | 0.036822 | 153,324 |
17 Mar 2024 | 0.038909 | 0.039403 | 0.031536 | 0.036539 | 0.036539 | 685,648 |
16 Mar 2024 | 0.038591 | 0.039943 | 0.038488 | 0.038911 | 0.038911 | 221,918 |
15 Mar 2024 | 0.039470 | 0.039886 | 0.038180 | 0.038580 | 0.038580 | 241,473 |
14 Mar 2024 | 0.039326 | 0.039830 | 0.038823 | 0.039470 | 0.039470 | 161,575 |
13 Mar 2024 | 0.039029 | 0.040012 | 0.038980 | 0.039327 | 0.039327 | 183,977 |
12 Mar 2024 | 0.039722 | 0.040806 | 0.038856 | 0.039012 | 0.039012 | 173,267 |
11 Mar 2024 | 0.039526 | 0.040049 | 0.038600 | 0.039722 | 0.039722 | 233,188 |
10 Mar 2024 | 0.038890 | 0.039639 | 0.038860 | 0.039495 | 0.039495 | 128,028 |
09 Mar 2024 | 0.039034 | 0.039670 | 0.038319 | 0.038890 | 0.038890 | 171,677 |
08 Mar 2024 | 0.038287 | 0.039905 | 0.038173 | 0.039063 | 0.039063 | 218,247 |
07 Mar 2024 | 0.037311 | 0.039094 | 0.037222 | 0.038290 | 0.038290 | 193,215 |
06 Mar 2024 | 0.035647 | 0.038260 | 0.035636 | 0.037310 | 0.037310 | 352,863 |
05 Mar 2024 | 0.033425 | 0.037981 | 0.032187 | 0.035648 | 0.035648 | 533,059 |
04 Mar 2024 | 0.032555 | 0.033434 | 0.031974 | 0.033422 | 0.033422 | 251,483 |
03 Mar 2024 | 0.031857 | 0.032763 | 0.031830 | 0.032557 | 0.032557 | 126,128 |
02 Mar 2024 | 0.030747 | 0.031888 | 0.030625 | 0.031861 | 0.031861 | 168,389 |
01 Mar 2024 | 0.030304 | 0.030787 | 0.030238 | 0.030746 | 0.030746 | 105,161 |
29 Feb 2024 | 0.030565 | 0.031037 | 0.029304 | 0.030290 | 0.030290 | 272,384 |
28 Feb 2024 | 0.030453 | 0.031008 | 0.030081 | 0.030576 | 0.030576 | 215,239 |
27 Feb 2024 | 0.030508 | 0.030671 | 0.030082 | 0.030442 | 0.030442 | 131,810 |
26 Feb 2024 | 0.030322 | 0.030814 | 0.030034 | 0.030505 | 0.030505 | 113,322 |
25 Feb 2024 | 0.030683 | 0.030806 | 0.030244 | 0.030331 | 0.030331 | 97,650 |
24 Feb 2024 | 0.030217 | 0.030780 | 0.030171 | 0.030683 | 0.030683 | 75,581 |
23 Feb 2024 | 0.030388 | 0.030731 | 0.030136 | 0.030216 | 0.030216 | 74,669 |
22 Feb 2024 | 0.030276 | 0.031024 | 0.030001 | 0.030396 | 0.030396 | 111,169 |
21 Feb 2024 | 0.030380 | 0.030792 | 0.029979 | 0.030272 | 0.030272 | 66,025 |
20 Feb 2024 | 0.031073 | 0.031086 | 0.029808 | 0.030379 | 0.030379 | 119,092 |
19 Feb 2024 | 0.031204 | 0.031558 | 0.030980 | 0.031069 | 0.031069 | 74,662 |
18 Feb 2024 | 0.031386 | 0.031621 | 0.030524 | 0.031180 | 0.031180 | 120,804 |
17 Feb 2024 | 0.031636 | 0.032972 | 0.031145 | 0.031380 | 0.031380 | 172,953 |
16 Feb 2024 | 0.031543 | 0.031820 | 0.031407 | 0.031635 | 0.031635 | 70,718 |
15 Feb 2024 | 0.031453 | 0.031738 | 0.031240 | 0.031530 | 0.031530 | 79,038 |
14 Feb 2024 | 0.031325 | 0.031875 | 0.031165 | 0.031443 | 0.031443 | 105,631 |
13 Feb 2024 | 0.031144 | 0.031614 | 0.031141 | 0.031318 | 0.031318 | 58,500 |
12 Feb 2024 | 0.031274 | 0.031756 | 0.030770 | 0.031136 | 0.031136 | 79,756 |
11 Feb 2024 | 0.031463 | 0.031966 | 0.031040 | 0.031264 | 0.031264 | 96,279 |
10 Feb 2024 | 0.031545 | 0.031760 | 0.031221 | 0.031465 | 0.031465 | 65,193 |
09 Feb 2024 | 0.031621 | 0.031948 | 0.031391 | 0.031553 | 0.031553 | 91,166 |
08 Feb 2024 | 0.031613 | 0.031755 | 0.031473 | 0.031613 | 0.031613 | 62,592 |
07 Feb 2024 | 0.031426 | 0.031660 | 0.031213 | 0.031592 | 0.031592 | 60,918 |
06 Feb 2024 | 0.031274 | 0.031459 | 0.031046 | 0.031425 | 0.031425 | 82,911 |
05 Feb 2024 | 0.031320 | 0.031633 | 0.031199 | 0.031259 | 0.031259 | 69,945 |
04 Feb 2024 | 0.031485 | 0.031654 | 0.031196 | 0.031318 | 0.031318 | 42,982 |
03 Feb 2024 | 0.031680 | 0.031703 | 0.031390 | 0.031475 | 0.031475 | 43,823 |
02 Feb 2024 | 0.031617 | 0.031685 | 0.031519 | 0.031675 | 0.031675 | 44,314 |
01 Feb 2024 | 0.031929 | 0.032279 | 0.030888 | 0.031614 | 0.031614 | 90,258 |
31 Jan 2024 | 0.031979 | 0.032004 | 0.031432 | 0.031920 | 0.031920 | 65,462 |
30 Jan 2024 | 0.031477 | 0.032569 | 0.031455 | 0.031981 | 0.031981 | 93,098 |
29 Jan 2024 | 0.031018 | 0.031506 | 0.030631 | 0.031477 | 0.031477 | 72,799 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |