Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 May 2024 | 0.008691 | 0.008890 | 0.008454 | 0.008649 | 0.008649 | 77,168 |
11 May 2024 | 0.008249 | 0.010017 | 0.008080 | 0.008691 | 0.008691 | 91,905 |
10 May 2024 | 0.008834 | 0.008950 | 0.008054 | 0.008253 | 0.008253 | 30,902 |
09 May 2024 | 0.008793 | 0.009014 | 0.008375 | 0.008834 | 0.008834 | 49,596 |
08 May 2024 | 0.008481 | 0.009305 | 0.008361 | 0.008793 | 0.008793 | 34,440 |
07 May 2024 | 0.008952 | 0.009266 | 0.008322 | 0.008481 | 0.008481 | 51,193 |
06 May 2024 | 0.009596 | 0.011316 | 0.008807 | 0.008950 | 0.008950 | 76,753 |
05 May 2024 | 0.009113 | 0.009851 | 0.008713 | 0.009595 | 0.009595 | 121,046 |
04 May 2024 | 0.010697 | 0.010752 | 0.008795 | 0.009113 | 0.009113 | 45,714 |
03 May 2024 | 0.009111 | 0.011302 | 0.009051 | 0.010697 | 0.010697 | 64,310 |
02 May 2024 | 0.009667 | 0.009671 | 0.008988 | 0.009111 | 0.009111 | 27,287 |
01 May 2024 | 0.009997 | 0.010398 | 0.008439 | 0.009667 | 0.009667 | 88,735 |
30 Apr 2024 | 0.010654 | 0.010700 | 0.008668 | 0.009998 | 0.009998 | 84,132 |
29 Apr 2024 | 0.011314 | 0.011415 | 0.010185 | 0.010653 | 0.010653 | 22,699 |
28 Apr 2024 | 0.010705 | 0.011623 | 0.010528 | 0.011312 | 0.011312 | 28,250 |
27 Apr 2024 | 0.011049 | 0.011761 | 0.010559 | 0.010706 | 0.010706 | 40,922 |
26 Apr 2024 | 0.011329 | 0.011838 | 0.011018 | 0.011049 | 0.011049 | 29,804 |
25 Apr 2024 | 0.010794 | 0.012234 | 0.010792 | 0.011329 | 0.011329 | 34,080 |
24 Apr 2024 | 0.011184 | 0.012281 | 0.010501 | 0.010793 | 0.010793 | 72,043 |
23 Apr 2024 | 0.012104 | 0.012126 | 0.011180 | 0.011184 | 0.011184 | 59,512 |
22 Apr 2024 | 0.012128 | 0.013097 | 0.012070 | 0.012104 | 0.012104 | 154,020 |
21 Apr 2024 | 0.013402 | 0.013660 | 0.011960 | 0.012128 | 0.012128 | 149,635 |
20 Apr 2024 | 0.011634 | 0.013409 | 0.011204 | 0.013401 | 0.013401 | 154,538 |
19 Apr 2024 | 0.011009 | 0.011659 | 0.010030 | 0.011634 | 0.011634 | 146,635 |
18 Apr 2024 | 0.010866 | 0.011492 | 0.010015 | 0.011009 | 0.011009 | 143,210 |
17 Apr 2024 | 0.011532 | 0.011623 | 0.010341 | 0.010866 | 0.010866 | 135,687 |
16 Apr 2024 | 0.011027 | 0.012371 | 0.009988 | 0.011532 | 0.011532 | 166,655 |
15 Apr 2024 | 0.013005 | 0.013676 | 0.010017 | 0.011027 | 0.011027 | 183,562 |
14 Apr 2024 | 0.012882 | 0.013488 | 0.010833 | 0.013006 | 0.013006 | 202,287 |
13 Apr 2024 | 0.014020 | 0.015239 | 0.010260 | 0.012880 | 0.012880 | 248,612 |
12 Apr 2024 | 0.015513 | 0.015802 | 0.011360 | 0.014020 | 0.014020 | 215,179 |
11 Apr 2024 | 0.016858 | 0.017631 | 0.015029 | 0.015514 | 0.015514 | 131,707 |
10 Apr 2024 | 0.017606 | 0.018204 | 0.015191 | 0.016858 | 0.016858 | 147,276 |
09 Apr 2024 | 0.016974 | 0.018143 | 0.015906 | 0.017606 | 0.017606 | 165,745 |
08 Apr 2024 | 0.018538 | 0.019092 | 0.015459 | 0.016974 | 0.016974 | 176,119 |
07 Apr 2024 | 0.015434 | 0.019043 | 0.014625 | 0.018538 | 0.018538 | 198,481 |
06 Apr 2024 | 0.014982 | 0.015593 | 0.013164 | 0.015434 | 0.015434 | 167,185 |
05 Apr 2024 | 0.017755 | 0.017780 | 0.014374 | 0.014977 | 0.014977 | 165,557 |
04 Apr 2024 | 0.016681 | 0.019144 | 0.016661 | 0.017755 | 0.017755 | 158,237 |
03 Apr 2024 | 0.017113 | 0.020986 | 0.016339 | 0.016682 | 0.016682 | 198,480 |
02 Apr 2024 | 0.019634 | 0.019803 | 0.016086 | 0.017113 | 0.017113 | 211,112 |
01 Apr 2024 | 0.021282 | 0.022025 | 0.017546 | 0.019634 | 0.019634 | 201,970 |
31 Mar 2024 | 0.020007 | 0.024421 | 0.019831 | 0.021281 | 0.021281 | 197,122 |
30 Mar 2024 | 0.022149 | 0.022610 | 0.019013 | 0.020007 | 0.020007 | 218,277 |
29 Mar 2024 | 0.025415 | 0.025991 | 0.021610 | 0.022150 | 0.022150 | 269,627 |
28 Mar 2024 | 0.027475 | 0.028127 | 0.024012 | 0.025415 | 0.025415 | 306,297 |
27 Mar 2024 | 0.023340 | 0.029763 | 0.022417 | 0.027476 | 0.027476 | 378,946 |
26 Mar 2024 | 0.024581 | 0.029190 | 0.022797 | 0.023340 | 0.023340 | 350,692 |
25 Mar 2024 | 0.023481 | 0.028426 | 0.022273 | 0.024580 | 0.024580 | 355,489 |
24 Mar 2024 | 0.023016 | 0.026470 | 0.020566 | 0.023481 | 0.023481 | 247,251 |
23 Mar 2024 | 0.020174 | 0.023636 | 0.017673 | 0.023017 | 0.023017 | 263,834 |
22 Mar 2024 | 0.022693 | 0.024912 | 0.018380 | 0.020174 | 0.020174 | 228,474 |
21 Mar 2024 | 0.015994 | 0.025397 | 0.015987 | 0.022693 | 0.022693 | 550,078 |
20 Mar 2024 | 0.011571 | 0.016514 | 0.011513 | 0.015994 | 0.015994 | 243,797 |
19 Mar 2024 | 0.014876 | 0.016346 | 0.011193 | 0.011571 | 0.011571 | 202,990 |
18 Mar 2024 | 0.013655 | 0.017614 | 0.012639 | 0.014876 | 0.014876 | 253,165 |
17 Mar 2024 | 0.010750 | 0.015218 | 0.009377 | 0.013656 | 0.013656 | 213,682 |
16 Mar 2024 | 0.011390 | 0.012641 | 0.009992 | 0.010751 | 0.010751 | 154,538 |
15 Mar 2024 | 0.012296 | 0.012622 | 0.010851 | 0.011390 | 0.011390 | 155,298 |
14 Mar 2024 | 0.013337 | 0.013480 | 0.011308 | 0.012296 | 0.012296 | 151,341 |
13 Mar 2024 | 0.011872 | 0.013739 | 0.011229 | 0.013338 | 0.013338 | 163,573 |
12 Mar 2024 | 0.010976 | 0.011914 | 0.010740 | 0.011873 | 0.011873 | 144,207 |
11 Mar 2024 | 0.011661 | 0.012495 | 0.009361 | 0.010976 | 0.010976 | 213,337 |
10 Mar 2024 | 0.012489 | 0.012683 | 0.011275 | 0.011661 | 0.011661 | 171,471 |
09 Mar 2024 | 0.013402 | 0.013505 | 0.011100 | 0.012489 | 0.012489 | 264,366 |
08 Mar 2024 | 0.013689 | 0.014331 | 0.012544 | 0.013402 | 0.013402 | 153,791 |
07 Mar 2024 | 0.014310 | 0.014547 | 0.012639 | 0.013689 | 0.013689 | 170,768 |
06 Mar 2024 | 0.012644 | 0.014876 | 0.012117 | 0.014310 | 0.014310 | 165,581 |
05 Mar 2024 | 0.014826 | 0.015304 | 0.012607 | 0.012644 | 0.012644 | 164,067 |
04 Mar 2024 | 0.013087 | 0.015390 | 0.012916 | 0.014826 | 0.014826 | 194,242 |
03 Mar 2024 | 0.013497 | 0.013900 | 0.012537 | 0.013087 | 0.013087 | 177,820 |
02 Mar 2024 | 0.014468 | 0.015012 | 0.012998 | 0.013498 | 0.013498 | 159,201 |
01 Mar 2024 | 0.013881 | 0.014780 | 0.013077 | 0.014467 | 0.014467 | 140,610 |
29 Feb 2024 | 0.015088 | 0.015335 | 0.013556 | 0.013880 | 0.013880 | 175,461 |
28 Feb 2024 | 0.015284 | 0.015488 | 0.014834 | 0.015088 | 0.015088 | 220,379 |
27 Feb 2024 | 0.015728 | 0.015750 | 0.014781 | 0.015284 | 0.015284 | 220,627 |
26 Feb 2024 | 0.015650 | 0.016835 | 0.015195 | 0.015728 | 0.015728 | 196,182 |
25 Feb 2024 | 0.014922 | 0.017136 | 0.014871 | 0.015651 | 0.015651 | 212,188 |
24 Feb 2024 | 0.014530 | 0.015580 | 0.014049 | 0.014922 | 0.014922 | 216,204 |
23 Feb 2024 | 0.015120 | 0.015409 | 0.014046 | 0.014530 | 0.014530 | 154,593 |
22 Feb 2024 | 0.015389 | 0.016809 | 0.014019 | 0.015120 | 0.015120 | 189,593 |
21 Feb 2024 | 0.016962 | 0.018874 | 0.014695 | 0.015383 | 0.015383 | 213,673 |
20 Feb 2024 | 0.017247 | 0.018305 | 0.016451 | 0.016962 | 0.016962 | 205,583 |
19 Feb 2024 | 0.014570 | 0.018477 | 0.014305 | 0.017248 | 0.017248 | 165,817 |
18 Feb 2024 | 0.015005 | 0.016033 | 0.014161 | 0.014570 | 0.014570 | 154,996 |
17 Feb 2024 | 0.014805 | 0.015369 | 0.014263 | 0.015005 | 0.015005 | 142,237 |
16 Feb 2024 | 0.015746 | 0.015874 | 0.014143 | 0.014805 | 0.014805 | 157,283 |
15 Feb 2024 | 0.016143 | 0.016341 | 0.015231 | 0.015747 | 0.015747 | 128,326 |
14 Feb 2024 | 0.014478 | 0.017333 | 0.014472 | 0.016142 | 0.016142 | 165,711 |
13 Feb 2024 | 0.015600 | 0.016978 | 0.012728 | 0.014478 | 0.014478 | 164,893 |
12 Feb 2024 | 0.013237 | 0.016348 | 0.013236 | 0.015599 | 0.015599 | 157,062 |
11 Feb 2024 | 0.013273 | 0.014434 | 0.011627 | 0.013237 | 0.013237 | 152,807 |
10 Feb 2024 | 0.013844 | 0.014879 | 0.012971 | 0.013272 | 0.013272 | 134,488 |
09 Feb 2024 | 0.014627 | 0.015183 | 0.012406 | 0.013844 | 0.013844 | 133,700 |
08 Feb 2024 | 0.015015 | 0.015168 | 0.014036 | 0.014626 | 0.014626 | 104,587 |
07 Feb 2024 | 0.014364 | 0.015015 | 0.012632 | 0.015015 | 0.015015 | 140,286 |
06 Feb 2024 | 0.012689 | 0.014915 | 0.012302 | 0.014364 | 0.014364 | 106,109 |
05 Feb 2024 | 0.012007 | 0.013072 | 0.011186 | 0.012689 | 0.012689 | 48,083 |
04 Feb 2024 | 0.012895 | 0.013326 | 0.011717 | 0.012015 | 0.012015 | 28,900 |
03 Feb 2024 | 0.014003 | 0.014004 | 0.011318 | 0.012898 | 0.012898 | 99,342 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |