Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.014318 | 0.015366 | 0.014284 | 0.014657 | 0.014657 | - |
07 May 2024 | 0.014531 | 0.014832 | 0.014318 | 0.014318 | 0.014318 | - |
06 May 2024 | 0.014731 | 0.015056 | 0.014472 | 0.014531 | 0.014531 | 9 |
05 May 2024 | 0.015973 | 0.016143 | 0.014637 | 0.014731 | 0.014731 | 365 |
04 May 2024 | 0.014924 | 0.018606 | 0.014923 | 0.015973 | 0.015973 | 356 |
03 May 2024 | 0.016644 | 0.016787 | 0.014661 | 0.014924 | 0.014924 | 13 |
02 May 2024 | 0.017477 | 0.017520 | 0.016366 | 0.016644 | 0.016644 | 15 |
01 May 2024 | 0.018225 | 0.018238 | 0.016993 | 0.017477 | 0.017477 | 24 |
30 Apr 2024 | 0.018510 | 0.018748 | 0.015835 | 0.018225 | 0.018225 | 49 |
29 Apr 2024 | 0.018927 | 0.018993 | 0.014230 | 0.018510 | 0.018510 | 67 |
28 Apr 2024 | 0.019027 | 0.019172 | 0.015848 | 0.018927 | 0.018927 | 314 |
27 Apr 2024 | 0.017852 | 0.019049 | 0.016855 | 0.019027 | 0.019027 | 574 |
26 Apr 2024 | 0.018000 | 0.018087 | 0.009556 | 0.017852 | 0.017852 | 353 |
25 Apr 2024 | 0.018569 | 0.018700 | 0.017535 | 0.018000 | 0.018000 | 477 |
24 Apr 2024 | 0.027211 | 0.027472 | 0.018379 | 0.018569 | 0.018569 | 692 |
23 Apr 2024 | 0.025337 | 0.027408 | 0.022405 | 0.027211 | 0.027211 | 296 |
22 Apr 2024 | 0.025273 | 0.025440 | 0.024496 | 0.025337 | 0.025337 | 29 |
21 Apr 2024 | 0.024615 | 0.025333 | 0.024506 | 0.025273 | 0.025273 | 63 |
20 Apr 2024 | 0.024270 | 0.024615 | 0.023383 | 0.024615 | 0.024615 | 48 |
19 Apr 2024 | 0.024132 | 0.024869 | 0.022691 | 0.024270 | 0.024270 | 44 |
18 Apr 2024 | 0.023249 | 0.024328 | 0.022716 | 0.024132 | 0.024132 | 68 |
17 Apr 2024 | 0.022469 | 0.023422 | 0.022011 | 0.023249 | 0.023249 | 71 |
16 Apr 2024 | 0.009919 | 0.028935 | 0.009040 | 0.022469 | 0.022469 | 137 |
15 Apr 2024 | 0.026007 | 0.026294 | 0.009887 | 0.009919 | 0.009919 | 124 |
14 Apr 2024 | 0.026285 | 0.026465 | 0.024105 | 0.026007 | 0.026007 | 56 |
13 Apr 2024 | 0.026984 | 0.026986 | 0.024554 | 0.026285 | 0.026285 | 71 |
12 Apr 2024 | 0.025195 | 0.029167 | 0.024557 | 0.026984 | 0.026984 | 575 |
11 Apr 2024 | 0.018966 | 0.027371 | 0.018166 | 0.025195 | 0.025195 | 567 |
10 Apr 2024 | 0.015450 | 0.019181 | 0.015070 | 0.018966 | 0.018966 | 45 |
09 Apr 2024 | 0.022212 | 0.022237 | 0.013190 | 0.015450 | 0.015450 | 23 |
08 Apr 2024 | 0.021508 | 0.022533 | 0.021437 | 0.022212 | 0.022212 | 12 |
07 Apr 2024 | 0.020228 | 0.021776 | 0.020210 | 0.021508 | 0.021508 | 55 |
06 Apr 2024 | 0.021949 | 0.021993 | 0.020029 | 0.020228 | 0.020228 | 46 |
05 Apr 2024 | 0.021916 | 0.022135 | 0.021247 | 0.021949 | 0.021949 | 92 |
04 Apr 2024 | 0.022877 | 0.023544 | 0.021435 | 0.021916 | 0.021916 | 116 |
03 Apr 2024 | 0.023660 | 0.023751 | 0.022854 | 0.022877 | 0.022877 | 172 |
02 Apr 2024 | 0.025799 | 0.027503 | 0.023602 | 0.023660 | 0.023660 | 150 |
01 Apr 2024 | 0.032097 | 0.032097 | 0.025705 | 0.025799 | 0.025799 | 201 |
31 Mar 2024 | 0.025767 | 0.032097 | 0.025764 | 0.032097 | 0.032097 | 375 |
30 Mar 2024 | 0.025859 | 0.027940 | 0.025755 | 0.025767 | 0.025767 | 200 |
29 Mar 2024 | 0.027593 | 0.027645 | 0.025824 | 0.025859 | 0.025859 | 29 |
28 Mar 2024 | 0.027110 | 0.027897 | 0.026898 | 0.027593 | 0.027593 | 37 |
27 Mar 2024 | 0.025909 | 0.027935 | 0.025852 | 0.027110 | 0.027110 | 136 |
26 Mar 2024 | 0.026589 | 0.027146 | 0.025016 | 0.025909 | 0.025909 | 123 |
25 Mar 2024 | 0.026235 | 0.026997 | 0.025425 | 0.026589 | 0.026589 | 52 |
24 Mar 2024 | 0.027026 | 0.028389 | 0.025453 | 0.026235 | 0.026235 | 33 |
23 Mar 2024 | 0.026242 | 0.027737 | 0.026208 | 0.027026 | 0.027026 | 34 |
22 Mar 2024 | 0.028840 | 0.069986 | 0.026023 | 0.026242 | 0.026242 | 31 |
21 Mar 2024 | 0.030357 | 0.030389 | 0.016935 | 0.028840 | 0.028840 | 12 |
20 Mar 2024 | 2.098673 | 30.371208 | 0.023052 | 0.030357 | 0.030357 | 163 |
19 Mar 2024 | 0.027874 | 26.819300 | 0.012257 | 2.098673 | 2.098673 | 14,601 |
18 Mar 2024 | 0.029217 | 0.029825 | 0.027152 | 0.027874 | 0.027874 | 38 |
17 Mar 2024 | 0.032838 | 0.033150 | 0.029203 | 0.029217 | 0.029217 | 38 |
16 Mar 2024 | 0.034726 | 0.035246 | 0.023332 | 0.032838 | 0.032838 | 31 |
15 Mar 2024 | 0.036124 | 0.036876 | 0.033141 | 0.034726 | 0.034726 | 77 |
14 Mar 2024 | 0.038440 | 0.039431 | 0.031096 | 0.036124 | 0.036124 | 286 |
13 Mar 2024 | 0.034661 | 0.038998 | 0.034621 | 0.038440 | 0.038440 | 229 |
12 Mar 2024 | 0.040389 | 0.040389 | 0.034190 | 0.034661 | 0.034661 | 62 |
11 Mar 2024 | 0.037275 | 0.040763 | 0.036611 | 0.040389 | 0.040389 | 840 |
10 Mar 2024 | 0.036194 | 0.039780 | 0.033878 | 0.037275 | 0.037275 | 1,941 |
09 Mar 2024 | 0.037604 | 0.037767 | 0.034067 | 0.036194 | 0.036194 | 2,025 |
08 Mar 2024 | 0.036151 | 0.040478 | 0.033518 | 0.037604 | 0.037604 | 4,336 |
07 Mar 2024 | 0.025210 | 0.041256 | 0.025121 | 0.036151 | 0.036151 | 3,618 |
06 Mar 2024 | 0.024744 | 0.027036 | 0.024642 | 0.025210 | 0.025210 | 1,430 |
05 Mar 2024 | 0.021155 | 0.026842 | 0.020252 | 0.024744 | 0.024744 | 1,195 |
04 Mar 2024 | 0.019559 | 0.021184 | 0.019543 | 0.021155 | 0.021155 | 80 |
03 Mar 2024 | 0.020493 | 0.020493 | 0.019447 | 0.019559 | 0.019559 | 358 |
02 Mar 2024 | 0.021254 | 0.021926 | 0.019234 | 0.020493 | 0.020493 | 1,216 |
01 Mar 2024 | 0.018831 | 0.022378 | 0.017712 | 0.021254 | 0.021254 | 1,901 |
29 Feb 2024 | 0.016727 | 0.018870 | 0.013905 | 0.018831 | 0.018831 | 1,364 |
28 Feb 2024 | 0.014262 | 0.016756 | 0.013670 | 0.016727 | 0.016727 | 782 |
27 Feb 2024 | 0.011996 | 0.015375 | 0.010775 | 0.014262 | 0.014262 | 420 |
26 Feb 2024 | 0.011378 | 0.012084 | 0.009677 | 0.011996 | 0.011996 | 210 |
25 Feb 2024 | 0.009498 | 0.011427 | 0.009487 | 0.011378 | 0.011378 | 126 |
24 Feb 2024 | 0.009891 | 0.009974 | 0.009092 | 0.009498 | 0.009498 | 5 |
23 Feb 2024 | 0.010777 | 0.011234 | 0.009555 | 0.009891 | 0.009891 | 37 |
22 Feb 2024 | 0.011026 | 0.011241 | 0.009814 | 0.010777 | 0.010777 | 47 |
21 Feb 2024 | 0.010457 | 0.011499 | 0.010186 | 0.011026 | 0.011026 | 23 |
20 Feb 2024 | 0.010337 | 0.010965 | 0.010156 | 0.010457 | 0.010457 | 10 |
19 Feb 2024 | 0.009916 | 0.013621 | 0.009881 | 0.010337 | 0.010337 | 1 |
18 Feb 2024 | 0.009817 | 0.009956 | 0.009736 | 0.009916 | 0.009916 | 1 |
17 Feb 2024 | 0.010495 | 0.010495 | 0.009626 | 0.009817 | 0.009817 | 1 |
16 Feb 2024 | 0.010259 | 0.010599 | 0.010246 | 0.010495 | 0.010495 | 17 |
15 Feb 2024 | 0.011935 | 0.014559 | 0.007765 | 0.010259 | 0.010259 | 17 |
14 Feb 2024 | 0.011444 | 0.011958 | 0.011336 | 0.011935 | 0.011935 | 24 |
13 Feb 2024 | 0.010674 | 0.011975 | 0.010670 | 0.011444 | 0.011444 | 25 |
12 Feb 2024 | 0.009926 | 0.010732 | 0.009832 | 0.010674 | 0.010674 | 81 |
11 Feb 2024 | 0.011508 | 0.011674 | 0.009594 | 0.009926 | 0.009926 | 83 |
10 Feb 2024 | 0.010845 | 0.011592 | 0.010822 | 0.011508 | 0.011508 | 12 |
09 Feb 2024 | 0.010431 | 0.011072 | 0.010423 | 0.010845 | 0.010845 | 13 |
08 Feb 2024 | 0.011079 | 0.011184 | 0.010221 | 0.010431 | 0.010431 | 9 |
07 Feb 2024 | 0.012905 | 0.012919 | 0.010724 | 0.011079 | 0.011079 | 23 |
06 Feb 2024 | 0.011429 | 0.013194 | 0.009791 | 0.012905 | 0.012905 | 119 |
05 Feb 2024 | 0.011310 | 0.217030 | 0.009817 | 0.011429 | 0.011429 | 105 |
04 Feb 2024 | 0.012261 | 0.012386 | 0.011276 | 0.011310 | 0.011310 | 78 |
03 Feb 2024 | 0.011105 | 0.012897 | 0.010953 | 0.012261 | 0.012261 | 83 |
02 Feb 2024 | 0.011139 | 0.011273 | 0.010298 | 0.011105 | 0.011105 | 73 |
01 Feb 2024 | 0.010463 | 0.011227 | 0.010291 | 0.011139 | 0.011139 | 78 |
31 Jan 2024 | 0.011142 | 0.011366 | 0.010452 | 0.010463 | 0.010463 | 51 |
30 Jan 2024 | 0.011252 | 0.011390 | 0.010829 | 0.011142 | 0.011142 | 82 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |