Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.021976 | 0.021959 | 0.021905 | 0.021925 | 0.021925 | 39,546 |
07 May 2024 | 0.022693 | 0.022699 | 0.021958 | 0.022542 | 0.022542 | 40,333 |
06 May 2024 | 0.021634 | 0.024092 | 0.021548 | 0.022693 | 0.022693 | 43,425 |
05 May 2024 | 0.021214 | 0.021875 | 0.021161 | 0.021634 | 0.021634 | 39,837 |
04 May 2024 | 0.021058 | 0.021310 | 0.020934 | 0.021214 | 0.021214 | 40,146 |
03 May 2024 | 0.021083 | 0.021585 | 0.021039 | 0.021058 | 0.021058 | 40,855 |
02 May 2024 | 0.020962 | 0.021246 | 0.020892 | 0.021083 | 0.021083 | 41,773 |
01 May 2024 | 0.020966 | 0.021034 | 0.020861 | 0.020962 | 0.020962 | 40,454 |
30 Apr 2024 | 0.020611 | 0.021009 | 0.020354 | 0.020966 | 0.020966 | 41,775 |
29 Apr 2024 | 0.020536 | 0.020655 | 0.020352 | 0.020611 | 0.020611 | 40,272 |
28 Apr 2024 | 0.020710 | 0.020710 | 0.020344 | 0.020536 | 0.020536 | 40,075 |
27 Apr 2024 | 0.020545 | 0.020783 | 0.020499 | 0.020710 | 0.020710 | 40,281 |
26 Apr 2024 | 0.020495 | 0.020830 | 0.020149 | 0.020545 | 0.020545 | 41,732 |
25 Apr 2024 | 0.020499 | 0.021142 | 0.020389 | 0.020495 | 0.020495 | 41,867 |
24 Apr 2024 | 0.021934 | 0.021992 | 0.020382 | 0.020499 | 0.020499 | 40,324 |
23 Apr 2024 | 0.021596 | 0.022003 | 0.021462 | 0.021934 | 0.021934 | 41,174 |
22 Apr 2024 | 0.021699 | 0.021810 | 0.021541 | 0.021596 | 0.021596 | 40,707 |
21 Apr 2024 | 0.021378 | 0.021810 | 0.021378 | 0.021699 | 0.021699 | 40,949 |
20 Apr 2024 | 0.022094 | 0.022349 | 0.021301 | 0.021378 | 0.021378 | 40,888 |
19 Apr 2024 | 0.022218 | 0.022280 | 0.021885 | 0.022094 | 0.022094 | 40,800 |
18 Apr 2024 | 0.022053 | 0.022692 | 0.021865 | 0.022218 | 0.022218 | 41,805 |
17 Apr 2024 | 0.022394 | 0.022628 | 0.022046 | 0.022053 | 0.022053 | 40,741 |
16 Apr 2024 | 0.022687 | 0.022801 | 0.022219 | 0.022394 | 0.022394 | 41,273 |
15 Apr 2024 | 0.025248 | 0.025264 | 0.022711 | 0.022687 | 0.022687 | 40,900 |
14 Apr 2024 | 0.023838 | 0.027438 | 0.023705 | 0.025248 | 0.025248 | 49,416 |
13 Apr 2024 | 0.024216 | 0.024319 | 0.023824 | 0.023838 | 0.023838 | 41,496 |
12 Apr 2024 | 0.024171 | 0.024267 | 0.024000 | 0.024216 | 0.024216 | 40,714 |
11 Apr 2024 | 0.023908 | 0.024001 | 0.023635 | 0.024171 | 0.024171 | 41,319 |
10 Apr 2024 | 0.024475 | 0.024744 | 0.023785 | 0.023908 | 0.023908 | 39,532 |
09 Apr 2024 | 0.024191 | 0.024752 | 0.024113 | 0.024475 | 0.024475 | 40,112 |
08 Apr 2024 | 0.024995 | 0.025086 | 0.024095 | 0.024191 | 0.024191 | 41,878 |
07 Apr 2024 | 0.024883 | 0.025821 | 0.024831 | 0.024995 | 0.024995 | 42,024 |
06 Apr 2024 | 0.025282 | 0.025360 | 0.024615 | 0.024883 | 0.024883 | 40,661 |
05 Apr 2024 | 0.026354 | 0.026376 | 0.025287 | 0.025282 | 0.025282 | 39,563 |
04 Apr 2024 | 0.026860 | 0.026883 | 0.026334 | 0.026354 | 0.026354 | 39,991 |
03 Apr 2024 | 0.030054 | 0.030147 | 0.026858 | 0.026860 | 0.026860 | 39,437 |
02 Apr 2024 | 0.032018 | 0.032187 | 0.029774 | 0.030054 | 0.030054 | 41,034 |
01 Apr 2024 | 0.033143 | 0.035574 | 0.030690 | 0.032018 | 0.032018 | 45,917 |
31 Mar 2024 | 0.033389 | 0.033826 | 0.032997 | 0.033143 | 0.033143 | 40,185 |
30 Mar 2024 | 0.031056 | 0.033419 | 0.030581 | 0.033389 | 0.033389 | 45,381 |
29 Mar 2024 | 0.030105 | 0.036816 | 0.030105 | 0.031056 | 0.031056 | 47,364 |
28 Mar 2024 | 0.029902 | 0.030508 | 0.029189 | 0.030105 | 0.030105 | 41,207 |
27 Mar 2024 | 0.029316 | 0.030251 | 0.028790 | 0.029902 | 0.029902 | 41,804 |
26 Mar 2024 | 0.029733 | 0.029915 | 0.029192 | 0.029316 | 0.029316 | 41,642 |
25 Mar 2024 | 0.028521 | 0.029940 | 0.028354 | 0.029733 | 0.029733 | 40,969 |
24 Mar 2024 | 0.029746 | 0.029800 | 0.028319 | 0.028521 | 0.028521 | 39,830 |
23 Mar 2024 | 0.029748 | 0.029875 | 0.029612 | 0.029746 | 0.029746 | 40,041 |
22 Mar 2024 | 0.029530 | 0.030025 | 0.029638 | 0.029748 | 0.029748 | 40,120 |
21 Mar 2024 | 0.028838 | 0.029585 | 0.028683 | 0.029530 | 0.029530 | 41,501 |
20 Mar 2024 | 0.028863 | 0.029174 | 0.028825 | 0.028838 | 0.028838 | 40,152 |
19 Mar 2024 | 0.030834 | 0.031064 | 0.028659 | 0.028863 | 0.028863 | 41,034 |
18 Mar 2024 | 0.031185 | 0.031675 | 0.030501 | 0.030834 | 0.030834 | 40,499 |
17 Mar 2024 | 0.030697 | 0.031680 | 0.029764 | 0.031185 | 0.031185 | 41,409 |
16 Mar 2024 | 0.034708 | 0.035650 | 0.030030 | 0.030697 | 0.030697 | 38,954 |
15 Mar 2024 | 0.035036 | 0.036340 | 0.034460 | 0.034708 | 0.034708 | 41,729 |
14 Mar 2024 | 0.034464 | 0.036336 | 0.034402 | 0.035036 | 0.035036 | 42,293 |
13 Mar 2024 | 0.034742 | 0.034897 | 0.033120 | 0.034464 | 0.034464 | 41,821 |
12 Mar 2024 | 0.035399 | 0.036376 | 0.033160 | 0.034742 | 0.034742 | 41,417 |
11 Mar 2024 | 0.036257 | 0.038595 | 0.034837 | 0.035399 | 0.035399 | 39,907 |
10 Mar 2024 | 0.038055 | 0.039174 | 0.030832 | 0.036257 | 0.036257 | 55,010 |
09 Mar 2024 | 0.039231 | 0.039410 | 0.033391 | 0.038055 | 0.038055 | 45,421 |
08 Mar 2024 | 0.041371 | 0.043194 | 0.039030 | 0.039231 | 0.039231 | 41,295 |
07 Mar 2024 | 0.038020 | 0.046369 | 0.036726 | 0.041371 | 0.041371 | 52,035 |
06 Mar 2024 | 0.032139 | 0.058273 | 0.032114 | 0.038020 | 0.038020 | 56,675 |
05 Mar 2024 | 0.040129 | 0.040144 | 0.032030 | 0.032139 | 0.032139 | 39,229 |
04 Mar 2024 | 0.041333 | 0.045145 | 0.030136 | 0.040129 | 0.040129 | 60,826 |
03 Mar 2024 | 0.026834 | 0.041347 | 0.022124 | 0.041333 | 0.041333 | 84,689 |
02 Mar 2024 | 0.022986 | 0.038527 | 0.020391 | 0.026834 | 0.026834 | 63,724 |
01 Mar 2024 | 0.021191 | 0.023771 | 0.020169 | 0.022986 | 0.022986 | 46,099 |
29 Feb 2024 | 0.023076 | 0.023791 | 0.020032 | 0.021191 | 0.021191 | 46,273 |
28 Feb 2024 | 0.022784 | 0.024223 | 0.020971 | 0.023076 | 0.023076 | 46,177 |
27 Feb 2024 | 0.020353 | 0.024426 | 0.020228 | 0.022784 | 0.022784 | 51,062 |
26 Feb 2024 | 0.019832 | 0.021207 | 0.019763 | 0.020353 | 0.020353 | 40,910 |
25 Feb 2024 | 0.020931 | 0.021306 | 0.019684 | 0.019832 | 0.019832 | 40,306 |
24 Feb 2024 | 0.020579 | 0.021296 | 0.019906 | 0.020931 | 0.020931 | 40,784 |
23 Feb 2024 | 0.019833 | 0.021567 | 0.019528 | 0.020579 | 0.020579 | 42,381 |
22 Feb 2024 | 0.020635 | 0.021344 | 0.019678 | 0.019833 | 0.019833 | 40,688 |
21 Feb 2024 | 0.022655 | 0.029869 | 0.019625 | 0.020635 | 0.020635 | 48,718 |
20 Feb 2024 | 0.020585 | 0.023970 | 0.020347 | 0.022655 | 0.022655 | 67,069 |
19 Feb 2024 | 0.019908 | 0.021870 | 0.019715 | 0.020585 | 0.020585 | 42,836 |
18 Feb 2024 | 0.019213 | 0.020674 | 0.019213 | 0.019908 | 0.019908 | 41,747 |
17 Feb 2024 | 0.020136 | 0.021111 | 0.019126 | 0.019213 | 0.019213 | 41,293 |
16 Feb 2024 | 0.021915 | 0.022609 | 0.019267 | 0.020136 | 0.020136 | 42,503 |
15 Feb 2024 | 0.027037 | 0.029190 | 0.021329 | 0.021915 | 0.021915 | 43,995 |
14 Feb 2024 | 0.019192 | 0.027980 | 0.019028 | 0.027037 | 0.027037 | 58,230 |
13 Feb 2024 | 0.019709 | 0.020069 | 0.018718 | 0.019192 | 0.019192 | 40,503 |
12 Feb 2024 | 0.019623 | 0.020439 | 0.018704 | 0.019709 | 0.019709 | 41,414 |
11 Feb 2024 | 0.020383 | 0.020812 | 0.019612 | 0.019623 | 0.019623 | 39,971 |
10 Feb 2024 | 0.020731 | 0.022098 | 0.020321 | 0.020383 | 0.020383 | 39,799 |
09 Feb 2024 | 0.019850 | 0.020968 | 0.019473 | 0.020731 | 0.020731 | 42,267 |
08 Feb 2024 | 0.019366 | 0.020338 | 0.019339 | 0.019850 | 0.019850 | 40,784 |
07 Feb 2024 | 0.021913 | 0.021974 | 0.019388 | 0.019366 | 0.019366 | 39,252 |
06 Feb 2024 | 0.020674 | 0.022329 | 0.018773 | 0.021913 | 0.021913 | 46,580 |
05 Feb 2024 | 0.020138 | 0.020814 | 0.020027 | 0.020674 | 0.020674 | 40,674 |
04 Feb 2024 | 0.020207 | 0.020978 | 0.019947 | 0.020138 | 0.020138 | 39,906 |
03 Feb 2024 | 0.020076 | 0.020765 | 0.019614 | 0.020207 | 0.020207 | 40,202 |
02 Feb 2024 | 0.020434 | 0.021380 | 0.019435 | 0.020076 | 0.020076 | 39,300 |
01 Feb 2024 | 0.021169 | 0.021306 | 0.020011 | 0.020434 | 0.020434 | 40,000 |
31 Jan 2024 | 0.021152 | 0.021310 | 0.020193 | 0.021169 | 0.021169 | 40,552 |
30 Jan 2024 | 0.021633 | 0.021620 | 0.020909 | 0.021152 | 0.021152 | 39,758 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |