Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 0.050800 | 0.053105 | 0.050245 | 0.050262 | 0.050262 | 144,031 |
22 May 2024 | 0.051424 | 0.056747 | 0.050263 | 0.052449 | 0.052449 | 178,913 |
21 May 2024 | 0.049071 | 0.054049 | 0.048545 | 0.051424 | 0.051424 | 161,519 |
20 May 2024 | 0.051030 | 0.051440 | 0.048162 | 0.049071 | 0.049071 | 122,381 |
19 May 2024 | 0.052156 | 0.052431 | 0.050236 | 0.051030 | 0.051030 | 125,322 |
18 May 2024 | 0.052646 | 0.054977 | 0.049041 | 0.052156 | 0.052156 | 164,648 |
17 May 2024 | 0.051543 | 0.054386 | 0.049826 | 0.052646 | 0.052646 | 148,360 |
16 May 2024 | 0.052032 | 0.054655 | 0.050670 | 0.051543 | 0.051543 | 163,918 |
15 May 2024 | 0.054005 | 0.055028 | 0.051920 | 0.053269 | 0.053269 | 143,641 |
14 May 2024 | 0.054083 | 0.054673 | 0.051114 | 0.054005 | 0.054005 | 142,078 |
13 May 2024 | 0.055157 | 0.056016 | 0.053399 | 0.054083 | 0.054083 | 103,387 |
12 May 2024 | 0.053832 | 0.056449 | 0.052125 | 0.055977 | 0.055977 | 121,552 |
11 May 2024 | 0.051540 | 0.054929 | 0.050511 | 0.053832 | 0.053832 | 141,158 |
10 May 2024 | 0.051100 | 0.053631 | 0.048814 | 0.051540 | 0.051540 | 133,539 |
09 May 2024 | 0.052766 | 0.054759 | 0.050136 | 0.051105 | 0.051105 | 141,423 |
08 May 2024 | 0.056317 | 0.061964 | 0.051585 | 0.052766 | 0.052766 | 162,743 |
07 May 2024 | 0.054273 | 0.059398 | 0.052832 | 0.056317 | 0.056317 | 161,940 |
06 May 2024 | 0.053166 | 0.055831 | 0.048421 | 0.054213 | 0.054213 | 153,058 |
05 May 2024 | 0.049083 | 0.057639 | 0.048607 | 0.053166 | 0.053166 | 145,880 |
04 May 2024 | 0.051717 | 0.051736 | 0.046144 | 0.049088 | 0.049088 | 183,393 |
03 May 2024 | 0.051112 | 0.053833 | 0.043262 | 0.051717 | 0.051717 | 183,407 |
02 May 2024 | 0.055866 | 0.056686 | 0.043260 | 0.051112 | 0.051112 | 266,923 |
01 May 2024 | 0.059096 | 0.059844 | 0.053903 | 0.055866 | 0.055866 | 190,107 |
30 Apr 2024 | 0.063003 | 0.063687 | 0.056154 | 0.059096 | 0.059096 | 134,082 |
29 Apr 2024 | 0.059847 | 0.065138 | 0.057462 | 0.063003 | 0.063003 | 110,098 |
28 Apr 2024 | 0.058917 | 0.064372 | 0.058052 | 0.059840 | 0.059840 | 121,250 |
27 Apr 2024 | 0.060009 | 0.067068 | 0.057974 | 0.058917 | 0.058917 | 122,636 |
26 Apr 2024 | 0.061286 | 0.065307 | 0.057935 | 0.060009 | 0.060009 | 134,570 |
25 Apr 2024 | 0.061733 | 0.066246 | 0.059608 | 0.061285 | 0.061285 | 183,369 |
24 Apr 2024 | 0.071306 | 0.071306 | 0.060692 | 0.061733 | 0.061733 | 149,840 |
23 Apr 2024 | 0.062756 | 0.073201 | 0.061434 | 0.071313 | 0.071313 | 197,828 |
22 Apr 2024 | 0.065153 | 0.071058 | 0.061661 | 0.062756 | 0.062756 | 160,469 |
21 Apr 2024 | 0.067486 | 0.072147 | 0.061742 | 0.065112 | 0.065112 | 157,431 |
20 Apr 2024 | 0.073240 | 0.075514 | 0.061082 | 0.067486 | 0.067486 | 199,782 |
19 Apr 2024 | 0.067699 | 0.075527 | 0.058410 | 0.070298 | 0.070298 | 199,337 |
18 Apr 2024 | 0.074174 | 0.083167 | 0.060974 | 0.067699 | 0.067699 | 247,867 |
17 Apr 2024 | 0.060968 | 0.086861 | 0.060148 | 0.074174 | 0.074174 | 352,124 |
16 Apr 2024 | 0.055724 | 0.067717 | 0.054284 | 0.060968 | 0.060968 | 299,232 |
15 Apr 2024 | 0.053182 | 0.064305 | 0.049078 | 0.055772 | 0.055772 | 447,371 |
14 Apr 2024 | 0.064621 | 0.072774 | 0.049642 | 0.053182 | 0.053182 | 502,552 |
13 Apr 2024 | 0.076250 | 0.077292 | 0.063425 | 0.064621 | 0.064621 | 510,153 |
12 Apr 2024 | 0.084720 | 0.088065 | 0.072582 | 0.076250 | 0.076250 | 411,620 |
11 Apr 2024 | 0.086132 | 0.092517 | 0.082320 | 0.084720 | 0.084720 | 774,873 |
10 Apr 2024 | 0.090942 | 0.120745 | 0.080247 | 0.086132 | 0.086132 | 1,624,961 |
09 Apr 2024 | 0.096106 | 0.100066 | 0.086842 | 0.090942 | 0.090942 | 647,902 |
08 Apr 2024 | 0.094918 | 0.102937 | 0.093030 | 0.096106 | 0.096106 | 816,341 |
07 Apr 2024 | 0.118794 | 0.120524 | 0.092426 | 0.095515 | 0.095515 | 1,216,093 |
06 Apr 2024 | 0.303646 | 0.306737 | 0.095573 | 0.119067 | 0.119067 | 3,315,172 |
05 Apr 2024 | 0.312215 | 0.325123 | 0.290234 | 0.303646 | 0.303646 | 467,970 |
04 Apr 2024 | 0.301090 | 0.360323 | 0.291085 | 0.312215 | 0.312215 | 967,639 |
03 Apr 2024 | 0.327000 | 0.330893 | 0.296902 | 0.301123 | 0.301123 | 618,219 |
02 Apr 2024 | 0.349492 | 0.349532 | 0.320899 | 0.327023 | 0.327023 | 918,362 |
01 Apr 2024 | 0.354668 | 0.370881 | 0.346534 | 0.349505 | 0.349505 | 714,132 |
31 Mar 2024 | 0.358808 | 0.381108 | 0.347950 | 0.355857 | 0.355857 | 801,122 |
30 Mar 2024 | 0.358114 | 0.384259 | 0.341225 | 0.358808 | 0.358808 | 926,570 |
29 Mar 2024 | 0.339100 | 0.424763 | 0.313165 | 0.359811 | 0.359811 | 2,519,643 |
28 Mar 2024 | 0.383519 | 0.397016 | 0.315897 | 0.338969 | 0.338969 | 3,398,523 |
27 Mar 2024 | 0.269767 | 0.526192 | 0.269669 | 0.382371 | 0.382371 | 8,417,124 |
26 Mar 2024 | 0.252094 | 0.297070 | 0.248035 | 0.269164 | 0.269164 | 717,851 |
25 Mar 2024 | 0.248250 | 0.252572 | 0.240258 | 0.252012 | 0.252012 | 296,687 |
24 Mar 2024 | 0.252837 | 0.259988 | 0.244018 | 0.248227 | 0.248227 | 295,208 |
23 Mar 2024 | 0.251898 | 0.259605 | 0.234338 | 0.252837 | 0.252837 | 478,441 |
22 Mar 2024 | 0.247256 | 0.260261 | 0.239874 | 0.251909 | 0.251909 | 529,581 |
21 Mar 2024 | 0.232620 | 0.254472 | 0.225738 | 0.247256 | 0.247256 | 674,153 |
20 Mar 2024 | 0.256261 | 0.279088 | 0.224231 | 0.232885 | 0.232885 | 1,442,595 |
19 Mar 2024 | 0.232584 | 0.292157 | 0.223914 | 0.255550 | 0.255550 | 1,663,831 |
18 Mar 2024 | 0.215507 | 0.232825 | 0.211296 | 0.232584 | 0.232584 | 474,997 |
17 Mar 2024 | 0.242773 | 0.249512 | 0.215440 | 0.215496 | 0.215496 | 670,188 |
16 Mar 2024 | 0.262550 | 0.264214 | 0.226587 | 0.242746 | 0.242746 | 844,850 |
15 Mar 2024 | 0.276857 | 0.276946 | 0.252181 | 0.262312 | 0.262312 | 812,467 |
14 Mar 2024 | 0.271074 | 0.279897 | 0.269492 | 0.276947 | 0.276947 | 620,401 |
13 Mar 2024 | 0.287053 | 0.288773 | 0.264800 | 0.271070 | 0.271070 | 601,555 |
12 Mar 2024 | 0.275881 | 0.294775 | 0.272062 | 0.287053 | 0.287053 | 749,925 |
11 Mar 2024 | 0.283827 | 0.285411 | 0.266862 | 0.275672 | 0.275672 | 572,486 |
10 Mar 2024 | 0.261213 | 0.322391 | 0.258397 | 0.282577 | 0.282577 | 1,050,711 |
09 Mar 2024 | 0.274394 | 0.274556 | 0.252941 | 0.261213 | 0.261213 | 528,934 |
08 Mar 2024 | 0.265673 | 0.274755 | 0.259296 | 0.274416 | 0.274416 | 538,614 |
07 Mar 2024 | 0.252671 | 0.268957 | 0.244808 | 0.265627 | 0.265627 | 794,198 |
06 Mar 2024 | 0.279468 | 0.302270 | 0.249626 | 0.251363 | 0.251363 | 1,545,754 |
05 Mar 2024 | 0.330659 | 0.341779 | 0.275689 | 0.278247 | 0.278247 | 3,452,813 |
04 Mar 2024 | 0.233140 | 0.407549 | 0.208463 | 0.329997 | 0.329997 | 6,717,142 |
03 Mar 2024 | 0.227924 | 0.240858 | 0.220774 | 0.233166 | 0.233166 | 672,764 |
02 Mar 2024 | 0.220650 | 0.229536 | 0.218404 | 0.227909 | 0.227909 | 505,466 |
01 Mar 2024 | 0.211784 | 0.252861 | 0.208358 | 0.220733 | 0.220733 | 1,154,587 |
29 Feb 2024 | 0.213654 | 0.261472 | 0.193778 | 0.211816 | 0.211816 | 1,840,203 |
28 Feb 2024 | 0.167544 | 0.249134 | 0.167508 | 0.209360 | 0.209360 | 2,671,168 |
27 Feb 2024 | 0.160371 | 0.168973 | 0.154042 | 0.167555 | 0.167555 | 361,945 |
26 Feb 2024 | 0.158485 | 0.160068 | 0.156054 | 0.160017 | 0.160017 | 223,832 |
25 Feb 2024 | 0.158253 | 0.169824 | 0.155893 | 0.158453 | 0.158453 | 380,714 |
24 Feb 2024 | 0.158320 | 0.159071 | 0.155880 | 0.158355 | 0.158355 | 258,227 |
23 Feb 2024 | 0.160190 | 0.161501 | 0.154216 | 0.158319 | 0.158319 | 253,202 |
22 Feb 2024 | 0.163635 | 0.177129 | 0.155292 | 0.160203 | 0.160203 | 499,096 |
21 Feb 2024 | 0.175249 | 0.175249 | 0.162063 | 0.163635 | 0.163635 | 368,110 |
20 Feb 2024 | 0.170080 | 0.175527 | 0.165395 | 0.175250 | 0.175250 | 380,553 |
19 Feb 2024 | 0.178957 | 0.178979 | 0.166605 | 0.170056 | 0.170056 | 254,187 |
18 Feb 2024 | 0.161257 | 0.183236 | 0.161171 | 0.178940 | 0.178940 | 612,939 |
17 Feb 2024 | 0.148517 | 0.190428 | 0.148440 | 0.161291 | 0.161291 | 993,435 |
16 Feb 2024 | 0.142008 | 0.149981 | 0.141954 | 0.148517 | 0.148517 | 353,343 |
15 Feb 2024 | 0.138722 | 0.144318 | 0.138582 | 0.141935 | 0.141935 | 237,259 |
14 Feb 2024 | 0.138293 | 0.140270 | 0.136399 | 0.138750 | 0.138750 | 271,323 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |