Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.035544 | 0.035553 | 0.035544 | 0.035553 | 0.035553 | 29,991 |
12 May 2024 | - | - | - | - | - | - |
11 May 2024 | 0.035485 | 0.035820 | 0.034929 | 0.035057 | 0.035057 | 28,560 |
10 May 2024 | 0.035179 | 0.035803 | 0.034932 | 0.035485 | 0.035485 | 31,562 |
09 May 2024 | 0.034973 | 0.035805 | 0.034923 | 0.035179 | 0.035179 | 30,524 |
08 May 2024 | 0.035028 | 0.035062 | 0.034510 | 0.034973 | 0.034973 | 30,899 |
07 May 2024 | 0.035127 | 0.035176 | 0.034935 | 0.035028 | 0.035028 | 31,897 |
06 May 2024 | 0.036299 | 0.036322 | 0.034950 | 0.035127 | 0.035127 | 19,001 |
05 May 2024 | 0.036632 | 0.037803 | 0.034952 | 0.036299 | 0.036299 | 5,335 |
04 May 2024 | 0.036730 | 0.037928 | 0.034964 | 0.036632 | 0.036632 | 19,968 |
03 May 2024 | 0.037418 | 0.037997 | 0.035035 | 0.036730 | 0.036730 | 31,579 |
02 May 2024 | 0.034883 | 0.037418 | 0.034879 | 0.037418 | 0.037418 | 33,175 |
01 May 2024 | 0.034891 | 0.035749 | 0.034383 | 0.034883 | 0.034883 | 17,981 |
30 Apr 2024 | 0.035627 | 0.037451 | 0.034432 | 0.034891 | 0.034891 | 19,079 |
29 Apr 2024 | 0.035341 | 0.035824 | 0.035035 | 0.035627 | 0.035627 | 31,904 |
28 Apr 2024 | 0.035484 | 0.037527 | 0.034949 | 0.035341 | 0.035341 | 31,393 |
27 Apr 2024 | 0.035300 | 0.035818 | 0.034896 | 0.035484 | 0.035484 | 27,750 |
26 Apr 2024 | 0.037091 | 0.037979 | 0.034921 | 0.035300 | 0.035300 | 32,189 |
25 Apr 2024 | 0.035973 | 0.037978 | 0.034908 | 0.037091 | 0.037091 | 45,373 |
24 Apr 2024 | 0.035904 | 0.037981 | 0.035037 | 0.035973 | 0.035973 | 33,457 |
23 Apr 2024 | 0.035186 | 0.038011 | 0.034963 | 0.035904 | 0.035904 | 34,389 |
22 Apr 2024 | 0.038673 | 0.038690 | 0.035068 | 0.035186 | 0.035186 | 25,205 |
21 Apr 2024 | 0.038738 | 0.038925 | 0.034563 | 0.038673 | 0.038673 | 59 |
20 Apr 2024 | 0.036410 | 0.038750 | 0.034875 | 0.038738 | 0.038738 | 5,127 |
19 Apr 2024 | 0.042064 | 0.043130 | 0.021718 | 0.036410 | 0.036410 | 48,042 |
18 Apr 2024 | 0.043512 | 0.047759 | 0.032507 | 0.042064 | 0.042064 | 36,417 |
17 Apr 2024 | 0.047517 | 0.050669 | 0.043512 | 0.043512 | 0.043512 | 13,793 |
16 Apr 2024 | 0.049910 | 0.050961 | 0.046405 | 0.047517 | 0.047517 | 17,759 |
15 Apr 2024 | 0.050972 | 0.055955 | 0.010561 | 0.049910 | 0.049910 | 36,598 |
14 Apr 2024 | 0.053307 | 0.053359 | 0.050660 | 0.050972 | 0.050972 | 34,672 |
13 Apr 2024 | 0.055791 | 0.055812 | 0.049805 | 0.053307 | 0.053307 | 43,206 |
12 Apr 2024 | 0.056868 | 0.057701 | 0.051296 | 0.055791 | 0.055791 | 45,290 |
11 Apr 2024 | 0.055195 | 0.057395 | 0.050172 | 0.056868 | 0.056868 | 46,992 |
10 Apr 2024 | 0.054508 | 0.056284 | 0.053880 | 0.055195 | 0.055195 | 43,949 |
09 Apr 2024 | 0.051813 | 0.055438 | 0.047036 | 0.054508 | 0.054508 | 44,234 |
08 Apr 2024 | 0.050920 | 0.051856 | 0.050887 | 0.051813 | 0.051813 | 32,756 |
07 Apr 2024 | 0.050984 | 0.051321 | 0.050885 | 0.050920 | 0.050920 | 35,795 |
06 Apr 2024 | 0.050991 | 0.051308 | 0.050845 | 0.050984 | 0.050984 | 34,685 |
05 Apr 2024 | 0.048738 | 0.051271 | 0.047825 | 0.050991 | 0.050991 | 39,614 |
04 Apr 2024 | 0.048763 | 0.048876 | 0.047699 | 0.048738 | 0.048738 | 35,747 |
03 Apr 2024 | 0.048829 | 0.049131 | 0.048283 | 0.048763 | 0.048763 | 33,511 |
02 Apr 2024 | 0.048667 | 0.049747 | 0.045812 | 0.048829 | 0.048829 | 33,934 |
01 Apr 2024 | 0.049770 | 0.049960 | 0.044944 | 0.048667 | 0.048667 | 10,794 |
31 Mar 2024 | 0.049701 | 0.049971 | 0.049509 | 0.049770 | 0.049770 | 22,424 |
30 Mar 2024 | 0.049188 | 0.050040 | 0.048673 | 0.049701 | 0.049701 | 31,228 |
29 Mar 2024 | 0.049943 | 0.050139 | 0.049172 | 0.049188 | 0.049188 | 32,659 |
28 Mar 2024 | 0.049778 | 0.050112 | 0.049666 | 0.049943 | 0.049943 | 17,172 |
27 Mar 2024 | 0.049773 | 0.050099 | 0.049657 | 0.049778 | 0.049778 | 17,405 |
26 Mar 2024 | 0.050058 | 0.050126 | 0.049665 | 0.049773 | 0.049773 | 26,221 |
25 Mar 2024 | 0.049705 | 0.050232 | 0.049680 | 0.050058 | 0.050058 | 25,493 |
24 Mar 2024 | 0.049677 | 0.049922 | 0.048956 | 0.049705 | 0.049705 | 7,373 |
23 Mar 2024 | 0.050019 | 0.050038 | 0.049163 | 0.049677 | 0.049677 | 8,629 |
22 Mar 2024 | 0.046573 | 0.050361 | 0.046573 | 0.050019 | 0.050019 | 6,575 |
21 Mar 2024 | 0.049906 | 0.050582 | 0.046475 | 0.046573 | 0.046573 | 33,324 |
20 Mar 2024 | 0.050033 | 0.050242 | 0.049480 | 0.049906 | 0.049906 | 35,772 |
19 Mar 2024 | 0.050112 | 0.050227 | 0.049979 | 0.050033 | 0.050033 | 16,223 |
18 Mar 2024 | 0.047920 | 0.050112 | 0.047686 | 0.050112 | 0.050112 | 20,022 |
17 Mar 2024 | 0.047897 | 0.048049 | 0.047755 | 0.047851 | 0.047851 | 10,427 |
16 Mar 2024 | 0.047761 | 0.048102 | 0.047695 | 0.047897 | 0.047897 | 29,683 |
15 Mar 2024 | 0.047847 | 0.048066 | 0.047656 | 0.047761 | 0.047761 | 33,975 |
14 Mar 2024 | 0.047810 | 0.048111 | 0.047679 | 0.047847 | 0.047847 | 72,483 |
13 Mar 2024 | 0.047859 | 0.048162 | 0.047721 | 0.047810 | 0.047810 | 84,297 |
12 Mar 2024 | 0.047847 | 0.048023 | 0.047671 | 0.047859 | 0.047859 | 521,811 |
11 Mar 2024 | 0.047246 | 0.048090 | 0.046912 | 0.047847 | 0.047847 | 903,865 |
10 Mar 2024 | 0.047079 | 0.047313 | 0.046817 | 0.047246 | 0.047246 | 883,090 |
09 Mar 2024 | 0.047012 | 0.047239 | 0.045094 | 0.047079 | 0.047079 | 937,022 |
08 Mar 2024 | 0.052066 | 0.052168 | 0.046786 | 0.047012 | 0.047012 | 956,232 |
07 Mar 2024 | 0.051047 | 0.052216 | 0.047844 | 0.052066 | 0.052066 | 946,364 |
06 Mar 2024 | 0.050835 | 0.051178 | 0.050781 | 0.051047 | 0.051047 | 880,953 |
05 Mar 2024 | 0.051176 | 0.051231 | 0.048740 | 0.050835 | 0.050835 | 922,100 |
04 Mar 2024 | 0.050945 | 0.051426 | 0.049364 | 0.051176 | 0.051176 | 951,099 |
03 Mar 2024 | 0.051133 | 0.051192 | 0.050891 | 0.050945 | 0.050945 | 954,480 |
02 Mar 2024 | 0.051121 | 0.051331 | 0.050857 | 0.051133 | 0.051133 | 899,757 |
01 Mar 2024 | 0.050863 | 0.051166 | 0.050805 | 0.051121 | 0.051121 | 763,305 |
29 Feb 2024 | 0.050665 | 0.051166 | 0.050479 | 0.050863 | 0.050863 | 867,906 |
28 Feb 2024 | 0.050888 | 0.050902 | 0.047021 | 0.050665 | 0.050665 | 884,811 |
27 Feb 2024 | 0.050807 | 0.050896 | 0.047379 | 0.050888 | 0.050888 | 513,085 |
26 Feb 2024 | 0.050815 | 0.050873 | 0.050485 | 0.050807 | 0.050807 | 653,007 |
25 Feb 2024 | 0.050647 | 0.050847 | 0.050468 | 0.050815 | 0.050815 | 645,831 |
24 Feb 2024 | 0.050760 | 0.050862 | 0.050458 | 0.050647 | 0.050647 | 636,983 |
23 Feb 2024 | 0.050278 | 0.050868 | 0.050257 | 0.050760 | 0.050760 | 637,162 |
22 Feb 2024 | 0.050292 | 0.050337 | 0.045187 | 0.050278 | 0.050278 | 620,871 |
21 Feb 2024 | 0.050305 | 0.050348 | 0.050255 | 0.050292 | 0.050292 | 639,103 |
20 Feb 2024 | 0.050648 | 0.050648 | 0.047385 | 0.050305 | 0.050305 | 571,368 |
19 Feb 2024 | 0.050474 | 0.050701 | 0.049947 | 0.050648 | 0.050648 | 618,048 |
18 Feb 2024 | 0.050308 | 0.050588 | 0.050278 | 0.050474 | 0.050474 | 574,755 |
17 Feb 2024 | 0.050316 | 0.050337 | 0.050285 | 0.050308 | 0.050308 | 576,268 |
16 Feb 2024 | 0.050569 | 0.050632 | 0.050279 | 0.050316 | 0.050316 | 628,072 |
15 Feb 2024 | 0.050029 | 0.050602 | 0.049891 | 0.050569 | 0.050569 | 451,192 |
14 Feb 2024 | 0.049960 | 0.050317 | 0.046844 | 0.050029 | 0.050029 | 644,746 |
13 Feb 2024 | 0.049936 | 0.050299 | 0.049888 | 0.049960 | 0.049960 | 611,471 |
12 Feb 2024 | 0.050130 | 0.050248 | 0.049889 | 0.049936 | 0.049936 | 606,076 |
11 Feb 2024 | 0.049906 | 0.050275 | 0.049898 | 0.050130 | 0.050130 | 645,360 |
10 Feb 2024 | 0.050039 | 0.050274 | 0.049879 | 0.049906 | 0.049906 | 637,389 |
09 Feb 2024 | 0.049908 | 0.050261 | 0.049867 | 0.050039 | 0.050039 | 620,858 |
08 Feb 2024 | 0.050183 | 0.050238 | 0.049855 | 0.049908 | 0.049908 | 634,770 |
07 Feb 2024 | 0.049902 | 0.050237 | 0.049847 | 0.050183 | 0.050183 | 609,775 |
06 Feb 2024 | 0.050148 | 0.050192 | 0.049872 | 0.049902 | 0.049902 | 615,094 |
05 Feb 2024 | 0.049881 | 0.050180 | 0.049819 | 0.050148 | 0.050148 | 638,725 |
04 Feb 2024 | 0.049898 | 0.049931 | 0.049847 | 0.049881 | 0.049881 | 646,709 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |