Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.034438 | 0.035271 | 0.034430 | 0.034965 | 0.034965 | 6,474 |
07 May 2024 | 0.035677 | 0.035719 | 0.033977 | 0.034438 | 0.034438 | 3,351 |
06 May 2024 | 0.035590 | 0.035774 | 0.035581 | 0.035677 | 0.035677 | 7,695 |
05 May 2024 | 0.035746 | 0.035810 | 0.035573 | 0.035590 | 0.035590 | 7,920 |
04 May 2024 | 0.036222 | 0.036264 | 0.035641 | 0.035746 | 0.035746 | 4,293 |
03 May 2024 | 0.036094 | 0.036432 | 0.036028 | 0.036222 | 0.036222 | 8,873 |
02 May 2024 | 0.035978 | 0.036359 | 0.035927 | 0.036094 | 0.036094 | 6,613 |
01 May 2024 | 0.035820 | 0.036568 | 0.035732 | 0.035978 | 0.035978 | 4,828 |
30 Apr 2024 | 0.035920 | 0.036032 | 0.035743 | 0.035820 | 0.035820 | 5,981 |
29 Apr 2024 | 0.035902 | 0.035960 | 0.035843 | 0.035920 | 0.035920 | 4,412 |
28 Apr 2024 | 0.035836 | 0.035946 | 0.035775 | 0.035902 | 0.035902 | 4,671 |
27 Apr 2024 | 0.035712 | 0.035938 | 0.035630 | 0.035836 | 0.035836 | 4,822 |
26 Apr 2024 | 0.036197 | 0.036258 | 0.035535 | 0.035712 | 0.035712 | 7,379 |
25 Apr 2024 | 0.036078 | 0.036372 | 0.035811 | 0.036197 | 0.036197 | 7,282 |
24 Apr 2024 | 0.036294 | 0.036473 | 0.035975 | 0.036078 | 0.036078 | 8,388 |
23 Apr 2024 | 0.036075 | 0.036725 | 0.035944 | 0.036294 | 0.036294 | 5,267 |
22 Apr 2024 | 0.035393 | 0.036116 | 0.035227 | 0.036075 | 0.036075 | 7,912 |
21 Apr 2024 | 0.035342 | 0.036015 | 0.035252 | 0.035393 | 0.035393 | 5,352 |
20 Apr 2024 | 0.035056 | 0.036097 | 0.035018 | 0.035342 | 0.035342 | 5,979 |
19 Apr 2024 | 0.035148 | 0.035151 | 0.034993 | 0.035056 | 0.035056 | 3,522 |
18 Apr 2024 | 0.035013 | 0.035185 | 0.034987 | 0.035148 | 0.035148 | 3,379 |
17 Apr 2024 | 0.035072 | 0.035103 | 0.034989 | 0.035013 | 0.035013 | 3,415 |
16 Apr 2024 | 0.035219 | 0.035336 | 0.035026 | 0.035072 | 0.035072 | 4,909 |
15 Apr 2024 | 0.034692 | 0.035472 | 0.034642 | 0.035219 | 0.035219 | 6,396 |
14 Apr 2024 | 0.033620 | 0.034696 | 0.033275 | 0.034692 | 0.034692 | 5,675 |
13 Apr 2024 | 0.034021 | 0.034026 | 0.033481 | 0.033620 | 0.033620 | 6,845 |
12 Apr 2024 | 0.034431 | 0.034968 | 0.034014 | 0.034021 | 0.034021 | 5,277 |
11 Apr 2024 | 0.034188 | 0.034656 | 0.034017 | 0.034431 | 0.034431 | 7,035 |
10 Apr 2024 | 0.034517 | 0.034843 | 0.034147 | 0.034188 | 0.034188 | 5,970 |
09 Apr 2024 | 0.034658 | 0.035042 | 0.034187 | 0.034517 | 0.034517 | 6,680 |
08 Apr 2024 | 0.034809 | 0.035085 | 0.034655 | 0.034658 | 0.034658 | 7,578 |
07 Apr 2024 | 0.035576 | 0.035582 | 0.034708 | 0.034809 | 0.034809 | 5,808 |
06 Apr 2024 | 0.035493 | 0.035852 | 0.034166 | 0.035576 | 0.035576 | 5,972 |
05 Apr 2024 | 0.034089 | 0.035536 | 0.034089 | 0.035493 | 0.035493 | 5,874 |
04 Apr 2024 | 0.033500 | 0.034097 | 0.033399 | 0.034089 | 0.034089 | 4,723 |
03 Apr 2024 | 0.033789 | 0.033897 | 0.033444 | 0.033500 | 0.033500 | 3,400 |
02 Apr 2024 | 0.035925 | 0.035951 | 0.033430 | 0.033789 | 0.033789 | 6,935 |
01 Apr 2024 | 0.036734 | 0.036775 | 0.035851 | 0.035925 | 0.035925 | 3,141 |
31 Mar 2024 | 0.037009 | 0.037013 | 0.036010 | 0.036734 | 0.036734 | 4,138 |
30 Mar 2024 | 0.036417 | 0.037068 | 0.036363 | 0.037009 | 0.037009 | 5,349 |
29 Mar 2024 | 0.036123 | 0.037657 | 0.035330 | 0.036417 | 0.036417 | 6,675 |
28 Mar 2024 | 0.036426 | 0.037350 | 0.035287 | 0.036123 | 0.036123 | 1,873 |
27 Mar 2024 | 0.037886 | 0.038041 | 0.034108 | 0.036426 | 0.036426 | 15,081 |
26 Mar 2024 | 0.038378 | 0.038389 | 0.037003 | 0.037886 | 0.037886 | 8,811 |
25 Mar 2024 | 0.037536 | 0.038523 | 0.036880 | 0.038378 | 0.038378 | 6,624 |
24 Mar 2024 | 0.039481 | 0.039657 | 0.037516 | 0.037536 | 0.037536 | 10,438 |
23 Mar 2024 | 0.037800 | 0.040077 | 0.037783 | 0.039481 | 0.039481 | 5,651 |
22 Mar 2024 | 0.037957 | 0.038161 | 0.037698 | 0.037800 | 0.037800 | 9,253 |
21 Mar 2024 | 0.039441 | 0.039744 | 0.037445 | 0.037957 | 0.037957 | 9,388 |
20 Mar 2024 | 0.040821 | 0.040838 | 0.038400 | 0.039441 | 0.039441 | 9,697 |
19 Mar 2024 | 0.038476 | 0.041143 | 0.038197 | 0.040821 | 0.040821 | 7,224 |
18 Mar 2024 | 0.038543 | 0.038756 | 0.038412 | 0.038476 | 0.038476 | 4,634 |
17 Mar 2024 | 0.038423 | 0.040677 | 0.038415 | 0.038543 | 0.038543 | 6,486 |
16 Mar 2024 | 0.037824 | 0.040996 | 0.037787 | 0.038423 | 0.038423 | 1,545 |
15 Mar 2024 | 0.036400 | 0.039131 | 0.036386 | 0.037824 | 0.037824 | 3,108 |
14 Mar 2024 | 0.039722 | 0.040842 | 0.036371 | 0.036400 | 0.036400 | 670 |
13 Mar 2024 | 0.040126 | 0.040169 | 0.035014 | 0.039722 | 0.039722 | 1,545 |
12 Mar 2024 | 0.041859 | 0.042239 | 0.040043 | 0.040126 | 0.040126 | 10,418 |
11 Mar 2024 | 0.040258 | 0.044537 | 0.039978 | 0.041859 | 0.041859 | 4,437 |
10 Mar 2024 | 0.041105 | 0.041375 | 0.040248 | 0.040258 | 0.040258 | 8,531 |
09 Mar 2024 | 0.041942 | 0.042092 | 0.040648 | 0.041105 | 0.041105 | 7,629 |
08 Mar 2024 | 0.042213 | 0.043038 | 0.041491 | 0.041942 | 0.041942 | 8,319 |
07 Mar 2024 | 0.044331 | 0.044558 | 0.039979 | 0.042213 | 0.042213 | 4,852 |
06 Mar 2024 | 0.046257 | 0.048942 | 0.043143 | 0.044331 | 0.044331 | 545 |
05 Mar 2024 | 0.044617 | 0.048914 | 0.044237 | 0.046257 | 0.046257 | 1,110 |
04 Mar 2024 | 0.044624 | 0.049090 | 0.042963 | 0.044617 | 0.044617 | 1,184 |
03 Mar 2024 | 0.042271 | 0.044840 | 0.040347 | 0.044624 | 0.044624 | 2,111 |
02 Mar 2024 | 0.047992 | 0.047998 | 0.040831 | 0.042271 | 0.042271 | 1,148 |
01 Mar 2024 | 0.049753 | 0.051252 | 0.040771 | 0.047992 | 0.047992 | 1,114 |
29 Feb 2024 | 0.051742 | 0.052153 | 0.049727 | 0.049753 | 0.049753 | 7,738 |
28 Feb 2024 | 0.051141 | 0.052040 | 0.050943 | 0.051742 | 0.051742 | 5,852 |
27 Feb 2024 | 0.049461 | 0.052309 | 0.049427 | 0.051141 | 0.051141 | 8,822 |
26 Feb 2024 | 0.049119 | 0.050899 | 0.047584 | 0.049461 | 0.049461 | 7,270 |
25 Feb 2024 | 0.050520 | 0.051787 | 0.048961 | 0.049119 | 0.049119 | 7,655 |
24 Feb 2024 | 0.042657 | 0.050871 | 0.042420 | 0.050520 | 0.050520 | 13,565 |
23 Feb 2024 | 0.038656 | 0.045851 | 0.038652 | 0.042657 | 0.042657 | 9,949 |
22 Feb 2024 | 0.044513 | 0.044515 | 0.037349 | 0.038656 | 0.038656 | 8,470 |
21 Feb 2024 | 0.037910 | 0.047108 | 0.037797 | 0.044513 | 0.044513 | 8,672 |
20 Feb 2024 | 0.039970 | 0.040866 | 0.036632 | 0.037910 | 0.037910 | 15,121 |
19 Feb 2024 | 0.037260 | 0.041678 | 0.036169 | 0.039970 | 0.039970 | 10,520 |
18 Feb 2024 | 0.035450 | 0.037958 | 0.035025 | 0.037260 | 0.037260 | 8,149 |
17 Feb 2024 | 0.034897 | 0.035559 | 0.034896 | 0.035450 | 0.035450 | 8,172 |
16 Feb 2024 | 0.036275 | 0.036275 | 0.033122 | 0.034897 | 0.034897 | 9,645 |
15 Feb 2024 | 0.038946 | 0.039426 | 0.033186 | 0.036275 | 0.036275 | 8,519 |
14 Feb 2024 | 0.038662 | 0.039164 | 0.038345 | 0.038946 | 0.038946 | 10,570 |
13 Feb 2024 | 0.038871 | 0.039617 | 0.038174 | 0.038662 | 0.038662 | 7,000 |
12 Feb 2024 | 0.038191 | 0.038886 | 0.038178 | 0.038871 | 0.038871 | 7,292 |
11 Feb 2024 | 0.037322 | 0.038210 | 0.037293 | 0.038191 | 0.038191 | 7,180 |
10 Feb 2024 | 0.037119 | 0.037379 | 0.037010 | 0.037322 | 0.037322 | 10,373 |
09 Feb 2024 | 0.037065 | 0.037632 | 0.036968 | 0.037119 | 0.037119 | 19,984 |
08 Feb 2024 | 0.036439 | 0.037184 | 0.036178 | 0.037065 | 0.037065 | 18,157 |
07 Feb 2024 | 0.036255 | 0.036616 | 0.035924 | 0.036439 | 0.036439 | 16,291 |
06 Feb 2024 | 0.038332 | 0.038534 | 0.035852 | 0.036255 | 0.036255 | 12,942 |
05 Feb 2024 | 0.039656 | 0.039776 | 0.037925 | 0.038332 | 0.038332 | 13,934 |
04 Feb 2024 | 0.039902 | 0.040052 | 0.038727 | 0.039656 | 0.039656 | 11,531 |
03 Feb 2024 | 0.039761 | 0.039999 | 0.039724 | 0.039902 | 0.039902 | 7,190 |
02 Feb 2024 | 0.042475 | 0.042505 | 0.038549 | 0.039761 | 0.039761 | 7,955 |
01 Feb 2024 | 0.042494 | 0.042509 | 0.041673 | 0.042475 | 0.042475 | 11,567 |
31 Jan 2024 | 0.041481 | 0.042674 | 0.041240 | 0.042494 | 0.042494 | 20,831 |
30 Jan 2024 | 0.043081 | 0.044453 | 0.040974 | 0.041481 | 0.041481 | 14,962 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |