Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 0.015292 | 0.015287 | 0.015271 | 0.015283 | 0.015283 | 685 |
22 May 2024 | 0.009538 | 0.012176 | 0.004152 | 0.004529 | 0.004529 | 4,132 |
21 May 2024 | 0.003090 | 0.011203 | 0.003058 | 0.009538 | 0.009538 | 2,411 |
20 May 2024 | 0.002842 | 0.003346 | 0.002450 | 0.003090 | 0.003090 | 828 |
19 May 2024 | 0.005716 | 0.005717 | 0.002692 | 0.002842 | 0.002842 | 887 |
18 May 2024 | 0.002846 | 0.006309 | 0.002713 | 0.005716 | 0.005716 | 2,114 |
17 May 2024 | 0.003748 | 0.006023 | 0.002635 | 0.002846 | 0.002846 | 847 |
16 May 2024 | 0.003012 | 0.003763 | 0.002074 | 0.003748 | 0.003748 | 5,129 |
15 May 2024 | 0.003564 | 0.004347 | 0.002869 | 0.003012 | 0.003012 | 7,208 |
14 May 2024 | 0.003658 | 0.005735 | 0.003102 | 0.003564 | 0.003564 | 9,062 |
13 May 2024 | 0.003654 | 0.003700 | 0.003045 | 0.003658 | 0.003658 | 765 |
12 May 2024 | 0.004651 | 0.007754 | 0.003527 | 0.003654 | 0.003654 | 892 |
11 May 2024 | 0.012814 | 0.012975 | 0.003415 | 0.004651 | 0.004651 | 4,716 |
10 May 2024 | 0.004352 | 0.012811 | 0.003901 | 0.012814 | 0.012814 | 16,988 |
09 May 2024 | 0.005819 | 0.008183 | 0.004094 | 0.004352 | 0.004352 | 1,530 |
08 May 2024 | 0.006741 | 0.008203 | 0.005819 | 0.005819 | 0.005819 | 2,641 |
07 May 2024 | 0.004785 | 0.006854 | 0.004686 | 0.006741 | 0.006741 | 2,086 |
06 May 2024 | 0.005119 | 0.006593 | 0.004542 | 0.004785 | 0.004785 | 2,407 |
05 May 2024 | 0.004235 | 0.005342 | 0.004058 | 0.005119 | 0.005119 | 3,471 |
04 May 2024 | 0.004971 | 0.005369 | 0.003963 | 0.004235 | 0.004235 | 1,995 |
03 May 2024 | 0.004818 | 0.005478 | 0.004225 | 0.004971 | 0.004971 | 3,165 |
02 May 2024 | 0.004771 | 0.005765 | 0.004266 | 0.004818 | 0.004818 | 4,696 |
01 May 2024 | 0.004514 | 0.007588 | 0.004070 | 0.004771 | 0.004771 | 30,732 |
30 Apr 2024 | 0.004744 | 0.005030 | 0.004255 | 0.004514 | 0.004514 | 50,829 |
29 Apr 2024 | 0.004963 | 0.005840 | 0.004004 | 0.004744 | 0.004744 | 59,673 |
28 Apr 2024 | 0.006597 | 0.006943 | 0.004464 | 0.004963 | 0.004963 | 48,500 |
27 Apr 2024 | 0.004225 | 0.012225 | 0.004127 | 0.006597 | 0.006597 | 46,145 |
26 Apr 2024 | 0.004318 | 0.004925 | 0.003746 | 0.004225 | 0.004225 | 45,282 |
25 Apr 2024 | 0.004905 | 0.005578 | 0.004089 | 0.004318 | 0.004318 | 57,379 |
24 Apr 2024 | 0.004862 | 0.005449 | 0.004666 | 0.004905 | 0.004905 | 40,005 |
23 Apr 2024 | 0.004975 | 0.007202 | 0.003375 | 0.004862 | 0.004862 | 79,368 |
22 Apr 2024 | 0.004741 | 0.006065 | 0.004092 | 0.004975 | 0.004975 | 61,483 |
21 Apr 2024 | 0.006113 | 0.007677 | 0.004253 | 0.004741 | 0.004741 | 86,436 |
20 Apr 2024 | 0.007357 | 0.008303 | 0.004158 | 0.006113 | 0.006113 | 175,367 |
19 Apr 2024 | 0.004329 | 0.009278 | 0.003401 | 0.007357 | 0.007357 | 291,249 |
18 Apr 2024 | 0.006320 | 0.006997 | 0.002783 | 0.004329 | 0.004329 | 127,246 |
17 Apr 2024 | 0.008539 | 0.010699 | 0.004220 | 0.006320 | 0.006320 | 68,804 |
16 Apr 2024 | 0.011621 | 0.014527 | 0.007214 | 0.008539 | 0.008539 | 42,621 |
15 Apr 2024 | 0.010415 | 0.013186 | 0.006421 | 0.011621 | 0.011621 | 56,216 |
14 Apr 2024 | 0.012681 | 0.012699 | 0.008484 | 0.010415 | 0.010415 | 38,872 |
13 Apr 2024 | 0.014873 | 0.017769 | 0.010692 | 0.012681 | 0.012681 | 58,850 |
12 Apr 2024 | 0.016225 | 0.017268 | 0.013921 | 0.014873 | 0.014873 | 50,358 |
11 Apr 2024 | 0.017008 | 0.022292 | 0.012802 | 0.016225 | 0.016225 | 81,770 |
10 Apr 2024 | 0.019827 | 0.022039 | 0.015872 | 0.017008 | 0.017008 | 48,540 |
09 Apr 2024 | 0.027259 | 0.027259 | 0.015615 | 0.019827 | 0.019827 | 77,231 |
08 Apr 2024 | 0.021287 | 0.042595 | 0.021026 | 0.027259 | 0.027259 | 60,095 |
07 Apr 2024 | 0.074778 | 0.079336 | 0.016371 | 0.021287 | 0.021287 | 77,425 |
06 Apr 2024 | 0.020973 | 0.096610 | 0.013196 | 0.074778 | 0.074778 | 361,981 |
05 Apr 2024 | 0.017590 | 0.022661 | 0.010920 | 0.020973 | 0.020973 | 195,478 |
04 Apr 2024 | 0.017683 | 0.018954 | 0.015149 | 0.017590 | 0.017590 | 161,763 |
03 Apr 2024 | 0.017764 | 0.017910 | 0.016835 | 0.017683 | 0.017683 | 2,678 |
02 Apr 2024 | 0.017827 | 0.018435 | 0.017763 | 0.017764 | 0.017764 | 3,164 |
01 Apr 2024 | 0.017739 | 0.018510 | 0.017160 | 0.017827 | 0.017827 | 4,969 |
31 Mar 2024 | 0.017700 | 0.017816 | 0.017006 | 0.017739 | 0.017739 | 1,331 |
30 Mar 2024 | 0.017306 | 0.017767 | 0.016479 | 0.017700 | 0.017700 | 3,531 |
29 Mar 2024 | 0.017902 | 0.017885 | 0.017301 | 0.017306 | 0.017306 | 1,977 |
28 Mar 2024 | 0.017795 | 0.018008 | 0.017418 | 0.017902 | 0.017902 | 1,668 |
27 Mar 2024 | 0.018359 | 0.018380 | 0.017620 | 0.017795 | 0.017795 | 2,918 |
26 Mar 2024 | 0.018003 | 0.018653 | 0.017558 | 0.018359 | 0.018359 | 4,341 |
25 Mar 2024 | 0.018042 | 0.018042 | 0.017275 | 0.018003 | 0.018003 | 2,185 |
24 Mar 2024 | 0.017198 | 0.018349 | 0.017198 | 0.018042 | 0.018042 | 5,650 |
23 Mar 2024 | 0.018423 | 0.018422 | 0.017096 | 0.017198 | 0.017198 | 8,428 |
22 Mar 2024 | 0.018487 | 0.020061 | 0.018420 | 0.018423 | 0.018423 | 11,107 |
21 Mar 2024 | 0.017167 | 0.020423 | 0.016970 | 0.018487 | 0.018487 | 8,704 |
20 Mar 2024 | 0.017258 | 0.020807 | 0.015947 | 0.017167 | 0.017167 | 28,272 |
19 Mar 2024 | 0.017406 | 0.018061 | 0.017259 | 0.017258 | 0.017258 | 2,468 |
18 Mar 2024 | 0.016965 | 0.017883 | 0.016391 | 0.017406 | 0.017406 | 4,197 |
17 Mar 2024 | 0.017351 | 0.018546 | 0.016965 | 0.016965 | 0.016965 | 4,216 |
16 Mar 2024 | 0.018227 | 0.018422 | 0.017037 | 0.017351 | 0.017351 | 13,935 |
15 Mar 2024 | 0.019330 | 0.019588 | 0.017107 | 0.018227 | 0.018227 | 25,477 |
14 Mar 2024 | 0.019050 | 0.019960 | 0.018512 | 0.019330 | 0.019330 | 11,874 |
13 Mar 2024 | 0.018675 | 0.019643 | 0.018310 | 0.019050 | 0.019050 | 9,862 |
12 Mar 2024 | 0.018268 | 0.018949 | 0.018106 | 0.018675 | 0.018675 | 10,105 |
11 Mar 2024 | 0.018032 | 0.018875 | 0.018032 | 0.018268 | 0.018268 | 5,290 |
10 Mar 2024 | 0.017995 | 0.019259 | 0.017994 | 0.018032 | 0.018032 | 13,821 |
09 Mar 2024 | 0.019027 | 0.019144 | 0.018047 | 0.017995 | 0.017995 | 6,135 |
08 Mar 2024 | 0.019874 | 0.019939 | 0.016865 | 0.019027 | 0.019027 | 22,258 |
07 Mar 2024 | 0.019275 | 0.020252 | 0.018836 | 0.019874 | 0.019874 | 10,856 |
06 Mar 2024 | 0.021689 | 0.021821 | 0.018183 | 0.019275 | 0.019275 | 28,702 |
05 Mar 2024 | 0.020965 | 0.021960 | 0.018488 | 0.021689 | 0.021689 | 27,346 |
04 Mar 2024 | 0.019054 | 0.022626 | 0.016211 | 0.020965 | 0.020965 | 27,468 |
03 Mar 2024 | 0.015290 | 0.024086 | 0.015290 | 0.019054 | 0.019054 | 86,281 |
02 Mar 2024 | 0.016178 | 0.016922 | 0.015235 | 0.015290 | 0.015290 | 13,354 |
01 Mar 2024 | 0.016500 | 0.017714 | 0.015008 | 0.016178 | 0.016178 | 20,167 |
29 Feb 2024 | 0.016083 | 0.017816 | 0.016080 | 0.016500 | 0.016500 | 6,130 |
28 Feb 2024 | 0.015164 | 0.017694 | 0.015164 | 0.016083 | 0.016083 | 8,593 |
27 Feb 2024 | 0.014963 | 0.015576 | 0.014965 | 0.015164 | 0.015164 | 3,021 |
26 Feb 2024 | 0.014990 | 0.015337 | 0.014906 | 0.014963 | 0.014963 | 1,585 |
25 Feb 2024 | 0.015527 | 0.015527 | 0.014990 | 0.014990 | 0.014990 | 1,421 |
24 Feb 2024 | 0.015387 | 0.015514 | 0.014959 | 0.015527 | 0.015527 | 1,014 |
23 Feb 2024 | 0.014913 | 0.015391 | 0.014818 | 0.015387 | 0.015387 | 719 |
22 Feb 2024 | 0.015214 | 0.015524 | 0.014917 | 0.014913 | 0.014913 | 1,545 |
21 Feb 2024 | 0.014713 | 0.015899 | 0.014706 | 0.015214 | 0.015214 | 2,251 |
20 Feb 2024 | 0.016212 | 0.016209 | 0.014708 | 0.014713 | 0.014713 | 6,688 |
19 Feb 2024 | 0.014640 | 0.016417 | 0.014640 | 0.016212 | 0.016212 | 9,254 |
18 Feb 2024 | 0.014489 | 0.015249 | 0.014489 | 0.014640 | 0.014640 | 2,531 |
17 Feb 2024 | 0.015774 | 0.015800 | 0.013340 | 0.014489 | 0.014489 | 8,271 |
16 Feb 2024 | 0.014873 | 0.015850 | 0.014900 | 0.015774 | 0.015774 | 1,570 |
15 Feb 2024 | 0.016023 | 0.016008 | 0.014656 | 0.014873 | 0.014873 | 7,542 |
14 Feb 2024 | 0.015885 | 0.016067 | 0.015509 | 0.016023 | 0.016023 | 1,829 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |