Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Apr 2024 | 0.049095 | 0.049531 | 0.049276 | 0.049531 | 0.049531 | 177,055 |
26 Apr 2024 | 0.048846 | 0.049014 | 0.048457 | 0.048951 | 0.048951 | 216,941 |
25 Apr 2024 | 0.048478 | 0.049354 | 0.048558 | 0.048849 | 0.048849 | 217,814 |
24 Apr 2024 | 0.047895 | 0.048644 | 0.047786 | 0.048478 | 0.048478 | 166,431 |
23 Apr 2024 | 0.048466 | 0.048777 | 0.048457 | 0.047896 | 0.047896 | 180,473 |
22 Apr 2024 | 0.048590 | 0.048711 | 0.048480 | 0.048461 | 0.048461 | 144,651 |
21 Apr 2024 | 0.047923 | 0.048790 | 0.047693 | 0.048591 | 0.048591 | 152,633 |
20 Apr 2024 | 0.048275 | 0.048210 | 0.047619 | 0.047920 | 0.047920 | 319,539 |
19 Apr 2024 | 0.048705 | 0.048473 | 0.048353 | 0.048276 | 0.048276 | 239,078 |
18 Apr 2024 | 0.048333 | 0.048642 | 0.048312 | 0.048705 | 0.048705 | 289,023 |
17 Apr 2024 | 0.048882 | 0.049142 | 0.048276 | 0.048333 | 0.048333 | 304,600 |
16 Apr 2024 | 0.048007 | 0.049115 | 0.048155 | 0.048889 | 0.048889 | 345,605 |
15 Apr 2024 | 0.046944 | 0.048424 | 0.045932 | 0.048009 | 0.048009 | 387,581 |
14 Apr 2024 | 0.048296 | 0.048659 | 0.046384 | 0.046934 | 0.046934 | 467,490 |
13 Apr 2024 | 0.050053 | 0.049899 | 0.046560 | 0.048297 | 0.048297 | 329,198 |
12 Apr 2024 | 0.050166 | 0.050758 | 0.049966 | 0.050051 | 0.050051 | 201,002 |
11 Apr 2024 | 0.050698 | 0.050268 | 0.050518 | 0.050170 | 0.050170 | 238,869 |
10 Apr 2024 | 0.051587 | 0.052090 | 0.050527 | 0.050698 | 0.050698 | 264,396 |
09 Apr 2024 | 0.049790 | 0.051838 | 0.049247 | 0.051586 | 0.051586 | 266,009 |
08 Apr 2024 | 0.048678 | 0.049853 | 0.048597 | 0.049790 | 0.049790 | 143,180 |
07 Apr 2024 | 0.048918 | 0.048821 | 0.048996 | 0.048678 | 0.048678 | 129,988 |
06 Apr 2024 | 0.048599 | 0.049201 | 0.048377 | 0.048918 | 0.048918 | 224,250 |
05 Apr 2024 | 0.050182 | 0.049814 | 0.049936 | 0.048599 | 0.048599 | 211,271 |
04 Apr 2024 | 0.050062 | 0.050666 | 0.049463 | 0.050181 | 0.050181 | 242,622 |
03 Apr 2024 | 0.050289 | 0.050355 | 0.049645 | 0.050061 | 0.050061 | 337,225 |
02 Apr 2024 | 0.051153 | 0.051157 | 0.050060 | 0.050292 | 0.050292 | 229,605 |
01 Apr 2024 | 0.050367 | 0.051376 | 0.050357 | 0.051153 | 0.051153 | 147,238 |
31 Mar 2024 | 0.050248 | 0.050787 | 0.049988 | 0.050367 | 0.050367 | 134,808 |
30 Mar 2024 | 0.050308 | 0.050561 | 0.050152 | 0.050248 | 0.050248 | 181,896 |
29 Mar 2024 | 0.050407 | 0.050594 | 0.050252 | 0.050311 | 0.050311 | 231,966 |
28 Mar 2024 | 0.051256 | 0.051144 | 0.050535 | 0.050406 | 0.050406 | 270,067 |
27 Mar 2024 | 0.051370 | 0.051443 | 0.051013 | 0.051259 | 0.051259 | 264,409 |
26 Mar 2024 | 0.051405 | 0.051730 | 0.051345 | 0.051367 | 0.051367 | 266,127 |
25 Mar 2024 | 0.052113 | 0.051351 | 0.051712 | 0.051402 | 0.051402 | 180,879 |
24 Mar 2024 | 0.052273 | 0.052292 | 0.051786 | 0.052112 | 0.052112 | 206,820 |
23 Mar 2024 | 0.053333 | 0.053171 | 0.052077 | 0.052243 | 0.052243 | 322,437 |
22 Mar 2024 | 0.051766 | 0.053409 | 0.052585 | 0.053335 | 0.053335 | 339,181 |
21 Mar 2024 | 0.050999 | 0.052072 | 0.050178 | 0.051757 | 0.051757 | 539,248 |
20 Mar 2024 | 0.052053 | 0.052099 | 0.051101 | 0.050987 | 0.050987 | 551,700 |
19 Mar 2024 | 0.053279 | 0.053282 | 0.051800 | 0.052047 | 0.052047 | 313,087 |
18 Mar 2024 | 0.053986 | 0.053399 | 0.052599 | 0.053281 | 0.053281 | 291,661 |
17 Mar 2024 | 0.053758 | 0.054137 | 0.053321 | 0.053983 | 0.053983 | 309,537 |
16 Mar 2024 | 0.054409 | 0.054310 | 0.054055 | 0.053745 | 0.053745 | 482,099 |
15 Mar 2024 | 0.054795 | 0.054824 | 0.053980 | 0.054413 | 0.054413 | 356,407 |
14 Mar 2024 | 0.055690 | 0.055523 | 0.054528 | 0.054805 | 0.054805 | 301,327 |
13 Mar 2024 | 0.056404 | 0.056604 | 0.055111 | 0.055690 | 0.055690 | 376,612 |
12 Mar 2024 | 0.056229 | 0.056275 | 0.055138 | 0.056401 | 0.056401 | 399,538 |
11 Mar 2024 | 0.057189 | 0.056900 | 0.055466 | 0.056228 | 0.056228 | 228,667 |
10 Mar 2024 | 0.056999 | 0.057574 | 0.056902 | 0.057186 | 0.057186 | 174,193 |
09 Mar 2024 | 0.057893 | 0.057416 | 0.057593 | 0.056998 | 0.056998 | 382,746 |
08 Mar 2024 | 0.057775 | 0.057929 | 0.056868 | 0.057885 | 0.057885 | 335,525 |
07 Mar 2024 | 0.055694 | 0.058061 | 0.055618 | 0.057789 | 0.057789 | 528,658 |
06 Mar 2024 | 0.053144 | 0.055585 | 0.052473 | 0.055708 | 0.055708 | 747,592 |
05 Mar 2024 | 0.055266 | 0.053552 | 0.055237 | 0.053122 | 0.053122 | 391,755 |
04 Mar 2024 | 0.055180 | 0.055384 | 0.054705 | 0.055292 | 0.055292 | 216,091 |
03 Mar 2024 | 0.055039 | 0.055578 | 0.055025 | 0.055166 | 0.055166 | 193,842 |
02 Mar 2024 | 0.054636 | 0.055082 | 0.054635 | 0.055021 | 0.055021 | 270,377 |
01 Mar 2024 | 0.054190 | 0.055778 | 0.054363 | 0.054635 | 0.054635 | 465,425 |
29 Feb 2024 | 0.056840 | 0.054687 | 0.051798 | 0.054172 | 0.054172 | 526,181 |
28 Feb 2024 | 0.058299 | 0.057435 | 0.058136 | 0.056850 | 0.056850 | 369,545 |
27 Feb 2024 | 0.060168 | 0.058200 | 0.059628 | 0.058309 | 0.058309 | 321,069 |
26 Feb 2024 | 0.058031 | 0.060071 | 0.057951 | 0.060171 | 0.060171 | 282,627 |
25 Feb 2024 | 0.057591 | 0.058235 | 0.057437 | 0.058031 | 0.058031 | 207,537 |
24 Feb 2024 | 0.057916 | 0.058169 | 0.057328 | 0.057585 | 0.057585 | 252,732 |
23 Feb 2024 | 0.057268 | 0.058400 | 0.056821 | 0.057933 | 0.057933 | 352,136 |
22 Feb 2024 | 0.057690 | 0.057708 | 0.056463 | 0.057282 | 0.057282 | 364,425 |
21 Feb 2024 | 0.056860 | 0.057843 | 0.055802 | 0.057649 | 0.057649 | 389,138 |
20 Feb 2024 | 0.055266 | 0.057285 | 0.055060 | 0.056850 | 0.056850 | 292,850 |
19 Feb 2024 | 0.053941 | 0.055271 | 0.053827 | 0.055222 | 0.055222 | 447,989 |
18 Feb 2024 | 0.053751 | 0.053758 | 0.053461 | 0.053941 | 0.053941 | 347,110 |
17 Feb 2024 | 0.054401 | 0.054934 | 0.053373 | 0.053750 | 0.053750 | 327,005 |
16 Feb 2024 | 0.053584 | 0.054578 | 0.053241 | 0.054380 | 0.054380 | 456,980 |
15 Feb 2024 | 0.053117 | 0.053801 | 0.052992 | 0.053589 | 0.053589 | 413,779 |
14 Feb 2024 | 0.053254 | 0.053777 | 0.053621 | 0.053127 | 0.053127 | 367,383 |
13 Feb 2024 | 0.051921 | 0.053210 | 0.051541 | 0.053225 | 0.053225 | 260,760 |
12 Feb 2024 | 0.052359 | 0.052577 | 0.052330 | 0.051920 | 0.051920 | 152,128 |
11 Feb 2024 | 0.052756 | 0.052336 | 0.052755 | 0.052361 | 0.052361 | 135,537 |
10 Feb 2024 | 0.053420 | 0.052629 | 0.053357 | 0.052754 | 0.052754 | 289,145 |
09 Feb 2024 | 0.054680 | 0.054204 | 0.054310 | 0.053423 | 0.053423 | 219,479 |
08 Feb 2024 | 0.055054 | 0.055235 | 0.054916 | 0.054672 | 0.054672 | 217,915 |
07 Feb 2024 | 0.053893 | 0.055395 | 0.053850 | 0.055052 | 0.055052 | 220,953 |
06 Feb 2024 | 0.053765 | 0.053729 | 0.053706 | 0.053892 | 0.053892 | 170,593 |
05 Feb 2024 | 0.053404 | 0.053605 | 0.053279 | 0.053773 | 0.053773 | 127,722 |
04 Feb 2024 | 0.053444 | 0.053758 | 0.053441 | 0.053403 | 0.053403 | 108,100 |
03 Feb 2024 | 0.053478 | 0.053801 | 0.053507 | 0.053445 | 0.053445 | 166,404 |
02 Feb 2024 | 0.053610 | 0.053591 | 0.053480 | 0.053481 | 0.053481 | 206,501 |
01 Feb 2024 | 0.054570 | 0.054711 | 0.053534 | 0.053619 | 0.053619 | 253,886 |
31 Jan 2024 | 0.053520 | 0.054726 | 0.053144 | 0.054591 | 0.054591 | 236,888 |
30 Jan 2024 | 0.053698 | 0.053775 | 0.053481 | 0.053512 | 0.053512 | 206,655 |
29 Jan 2024 | 0.053843 | 0.054020 | 0.053769 | 0.053704 | 0.053704 | 173,592 |
28 Jan 2024 | 0.054222 | 0.054624 | 0.054311 | 0.053836 | 0.053836 | 122,118 |
27 Jan 2024 | 0.055524 | 0.054338 | 0.054955 | 0.054219 | 0.054219 | 238,550 |
26 Jan 2024 | 0.055744 | 0.055730 | 0.054910 | 0.055530 | 0.055530 | 232,924 |
25 Jan 2024 | 0.056216 | 0.055859 | 0.055439 | 0.055734 | 0.055734 | 252,890 |
24 Jan 2024 | 0.058477 | 0.058518 | 0.056145 | 0.056189 | 0.056189 | 405,795 |
23 Jan 2024 | 0.059080 | 0.059145 | 0.057967 | 0.058474 | 0.058474 | 352,334 |
22 Jan 2024 | 0.059268 | 0.059393 | 0.059017 | 0.059054 | 0.059054 | 110,182 |
21 Jan 2024 | 0.059817 | 0.059817 | 0.059062 | 0.059263 | 0.059263 | 127,133 |
20 Jan 2024 | 0.059806 | 0.059365 | 0.059904 | 0.059808 | 0.059808 | 274,003 |
19 Jan 2024 | 0.059159 | 0.059597 | 0.059644 | 0.059765 | 0.059765 | 288,287 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |