Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 0.011750 | 0.011768 | 0.011572 | 0.011640 | 0.011640 | 32,645 |
22 May 2024 | 0.011937 | 0.012226 | 0.011619 | 0.012013 | 0.012013 | 32,846 |
21 May 2024 | 0.012047 | 0.012087 | 0.011516 | 0.011937 | 0.011937 | 18,839 |
20 May 2024 | 0.012854 | 0.012880 | 0.011995 | 0.012047 | 0.012047 | 11,039 |
19 May 2024 | 0.012407 | 0.012872 | 0.012285 | 0.012854 | 0.012854 | 7,760 |
18 May 2024 | 0.012924 | 0.013583 | 0.012379 | 0.012407 | 0.012407 | 4,100 |
17 May 2024 | 0.012699 | 0.013206 | 0.012286 | 0.012924 | 0.012924 | 7,020 |
16 May 2024 | 0.011838 | 0.013544 | 0.011694 | 0.012699 | 0.012699 | 12,650 |
15 May 2024 | 0.013382 | 0.013398 | 0.011811 | 0.011838 | 0.011838 | 19,472 |
14 May 2024 | 0.013045 | 0.013881 | 0.012490 | 0.013382 | 0.013382 | 8,119 |
13 May 2024 | 0.012392 | 0.014015 | 0.012392 | 0.013045 | 0.013045 | 3,021 |
12 May 2024 | 0.012101 | 0.012411 | 0.011555 | 0.012392 | 0.012392 | 15,776 |
11 May 2024 | 0.013186 | 0.013347 | 0.011863 | 0.012101 | 0.012101 | 16,562 |
10 May 2024 | 0.012086 | 0.014215 | 0.012084 | 0.013186 | 0.013186 | 9,145 |
09 May 2024 | 0.013043 | 0.013068 | 0.011996 | 0.012086 | 0.012086 | 17,479 |
08 May 2024 | 0.013162 | 0.015723 | 0.012581 | 0.013043 | 0.013043 | 35,457 |
07 May 2024 | 0.012726 | 0.015427 | 0.012314 | 0.013162 | 0.013162 | 5,948 |
06 May 2024 | 0.013252 | 0.013280 | 0.010698 | 0.012726 | 0.012726 | 21,188 |
05 May 2024 | 0.012918 | 0.013434 | 0.012916 | 0.013253 | 0.013253 | 28,267 |
04 May 2024 | 0.013847 | 0.013935 | 0.012673 | 0.012918 | 0.012918 | 10,292 |
03 May 2024 | 0.012746 | 0.013963 | 0.012244 | 0.013847 | 0.013847 | 9,706 |
02 May 2024 | 0.012942 | 0.013178 | 0.012213 | 0.012746 | 0.012746 | 8,464 |
01 May 2024 | 0.013593 | 0.013662 | 0.012659 | 0.012942 | 0.012942 | 16,176 |
30 Apr 2024 | 0.013964 | 0.013949 | 0.013401 | 0.013593 | 0.013593 | 18,445 |
29 Apr 2024 | 0.013707 | 0.014244 | 0.013571 | 0.013964 | 0.013964 | 17,925 |
28 Apr 2024 | 0.014057 | 0.014304 | 0.013490 | 0.013707 | 0.013707 | 11,163 |
27 Apr 2024 | 0.013901 | 0.014249 | 0.013086 | 0.014057 | 0.014057 | 15,458 |
26 Apr 2024 | 0.014613 | 0.014976 | 0.013883 | 0.013901 | 0.013901 | 9,680 |
25 Apr 2024 | 0.015656 | 0.016434 | 0.014541 | 0.014619 | 0.014619 | 9,289 |
24 Apr 2024 | 0.014925 | 0.016317 | 0.014780 | 0.015656 | 0.015656 | 2,403 |
23 Apr 2024 | 0.015500 | 0.015543 | 0.014737 | 0.014925 | 0.014925 | 9,176 |
22 Apr 2024 | 0.015212 | 0.016363 | 0.014969 | 0.015500 | 0.015500 | 10,567 |
21 Apr 2024 | 0.014754 | 0.016763 | 0.014593 | 0.015212 | 0.015212 | 3,073 |
20 Apr 2024 | 0.014105 | 0.015309 | 0.013529 | 0.014754 | 0.014754 | 1,875 |
19 Apr 2024 | 0.014338 | 0.014438 | 0.013451 | 0.014105 | 0.014105 | 12,467 |
18 Apr 2024 | 0.015879 | 0.015882 | 0.013018 | 0.014338 | 0.014338 | 6,617 |
17 Apr 2024 | 0.012224 | 0.016104 | 0.012077 | 0.015879 | 0.015879 | 21,574 |
16 Apr 2024 | 0.014684 | 0.015733 | 0.010782 | 0.012224 | 0.012224 | 11,712 |
15 Apr 2024 | 0.014528 | 0.015554 | 0.013957 | 0.014666 | 0.014666 | 10,547 |
14 Apr 2024 | 0.014619 | 0.016741 | 0.014511 | 0.014528 | 0.014528 | 12,871 |
13 Apr 2024 | 0.014960 | 0.015461 | 0.014576 | 0.014619 | 0.014619 | 9,174 |
12 Apr 2024 | 0.016116 | 0.016133 | 0.014742 | 0.014960 | 0.014960 | 8,603 |
11 Apr 2024 | 0.015979 | 0.016031 | 0.015701 | 0.016116 | 0.016116 | 6,486 |
10 Apr 2024 | 0.015832 | 0.016377 | 0.014690 | 0.015979 | 0.015979 | 5,123 |
09 Apr 2024 | 0.015012 | 0.016343 | 0.014748 | 0.015832 | 0.015832 | 14,947 |
08 Apr 2024 | 0.014585 | 0.017385 | 0.014557 | 0.015012 | 0.015012 | 14,261 |
07 Apr 2024 | 0.014654 | 0.014728 | 0.014298 | 0.014585 | 0.014585 | 35,590 |
06 Apr 2024 | 0.015094 | 0.015476 | 0.014627 | 0.014654 | 0.014654 | 27,040 |
05 Apr 2024 | 0.014928 | 0.015975 | 0.014826 | 0.015094 | 0.015094 | 9,622 |
04 Apr 2024 | 0.015128 | 0.015779 | 0.014855 | 0.014928 | 0.014928 | 4,919 |
03 Apr 2024 | 0.014985 | 0.015522 | 0.014844 | 0.015128 | 0.015128 | 2,107 |
02 Apr 2024 | 0.016307 | 0.016365 | 0.014642 | 0.014985 | 0.014985 | 19,747 |
01 Apr 2024 | 0.016327 | 0.017586 | 0.014682 | 0.016307 | 0.016307 | 19,434 |
31 Mar 2024 | 0.015163 | 0.017415 | 0.014803 | 0.016327 | 0.016327 | 3,793 |
30 Mar 2024 | 0.015647 | 0.016379 | 0.014561 | 0.015163 | 0.015163 | 21,274 |
29 Mar 2024 | 0.015183 | 0.016259 | 0.014735 | 0.015671 | 0.015671 | 48,925 |
28 Mar 2024 | 0.015813 | 0.016570 | 0.015054 | 0.015183 | 0.015183 | 51,810 |
27 Mar 2024 | 0.015958 | 0.016146 | 0.015675 | 0.015815 | 0.015815 | 55,865 |
26 Mar 2024 | 0.015976 | 0.016346 | 0.015803 | 0.016003 | 0.016003 | 57,136 |
25 Mar 2024 | 0.015773 | 0.016417 | 0.015549 | 0.015987 | 0.015987 | 51,179 |
24 Mar 2024 | 0.015731 | 0.015991 | 0.015412 | 0.015773 | 0.015773 | 49,543 |
23 Mar 2024 | 0.016073 | 0.016286 | 0.015327 | 0.015731 | 0.015731 | 47,372 |
22 Mar 2024 | 0.015317 | 0.016394 | 0.015216 | 0.016073 | 0.016073 | 40,371 |
21 Mar 2024 | 0.014407 | 0.015658 | 0.014034 | 0.015317 | 0.015317 | 56,156 |
20 Mar 2024 | 0.014213 | 0.016667 | 0.014104 | 0.014320 | 0.014320 | 48,980 |
19 Mar 2024 | 0.015051 | 0.015079 | 0.013879 | 0.014213 | 0.014213 | 58,523 |
18 Mar 2024 | 0.015020 | 0.016757 | 0.014568 | 0.015051 | 0.015051 | 53,351 |
17 Mar 2024 | 0.016469 | 0.016647 | 0.014726 | 0.015020 | 0.015020 | 60,647 |
16 Mar 2024 | 0.018784 | 0.018917 | 0.016184 | 0.016495 | 0.016495 | 51,265 |
15 Mar 2024 | 0.017224 | 0.018885 | 0.016386 | 0.018763 | 0.018763 | 55,440 |
14 Mar 2024 | 0.016589 | 0.017323 | 0.015797 | 0.017224 | 0.017224 | 68,274 |
13 Mar 2024 | 0.016743 | 0.017073 | 0.016248 | 0.016589 | 0.016589 | 62,751 |
12 Mar 2024 | 0.016155 | 0.016966 | 0.016002 | 0.016743 | 0.016743 | 70,695 |
11 Mar 2024 | 0.015290 | 0.016504 | 0.015155 | 0.016193 | 0.016193 | 43,118 |
10 Mar 2024 | 0.015757 | 0.016019 | 0.014840 | 0.015270 | 0.015270 | 52,666 |
09 Mar 2024 | 0.015234 | 0.016486 | 0.014940 | 0.015802 | 0.015802 | 31,366 |
08 Mar 2024 | 0.015646 | 0.016515 | 0.015005 | 0.015234 | 0.015234 | 42,072 |
07 Mar 2024 | 0.016151 | 0.016717 | 0.015110 | 0.015646 | 0.015646 | 53,172 |
06 Mar 2024 | 0.017445 | 0.017793 | 0.015565 | 0.016151 | 0.016151 | 57,151 |
05 Mar 2024 | 0.016275 | 0.018624 | 0.015944 | 0.017443 | 0.017443 | 52,331 |
04 Mar 2024 | 0.015903 | 0.017399 | 0.015775 | 0.016275 | 0.016275 | 46,428 |
03 Mar 2024 | 0.014375 | 0.016355 | 0.014320 | 0.015899 | 0.015899 | 77,753 |
02 Mar 2024 | 0.015255 | 0.015535 | 0.014005 | 0.014371 | 0.014371 | 44,584 |
01 Mar 2024 | 0.014963 | 0.015626 | 0.014415 | 0.015531 | 0.015531 | 55,367 |
29 Feb 2024 | 0.014433 | 0.015720 | 0.013878 | 0.014964 | 0.014964 | 57,416 |
28 Feb 2024 | 0.014967 | 0.017837 | 0.014162 | 0.014476 | 0.014476 | 64,768 |
27 Feb 2024 | 0.012088 | 0.016618 | 0.012072 | 0.014962 | 0.014962 | 71,719 |
26 Feb 2024 | 0.012271 | 0.012477 | 0.012013 | 0.012081 | 0.012081 | 32,103 |
25 Feb 2024 | 0.011912 | 0.012311 | 0.011562 | 0.012271 | 0.012271 | 34,987 |
24 Feb 2024 | 0.012459 | 0.012589 | 0.011163 | 0.011907 | 0.011907 | 34,727 |
23 Feb 2024 | 0.011375 | 0.012824 | 0.011271 | 0.012461 | 0.012461 | 44,636 |
22 Feb 2024 | 0.011005 | 0.011539 | 0.010724 | 0.011334 | 0.011334 | 44,352 |
21 Feb 2024 | 0.011497 | 0.011702 | 0.010478 | 0.011001 | 0.011001 | 53,698 |
20 Feb 2024 | 0.011431 | 0.012343 | 0.010786 | 0.011533 | 0.011533 | 59,158 |
19 Feb 2024 | 0.012851 | 0.013332 | 0.010727 | 0.011410 | 0.011410 | 66,275 |
18 Feb 2024 | 0.013184 | 0.013577 | 0.012614 | 0.012850 | 0.012850 | 50,819 |
17 Feb 2024 | 0.012545 | 0.013630 | 0.012514 | 0.013185 | 0.013185 | 52,994 |
16 Feb 2024 | 0.013411 | 0.013644 | 0.012533 | 0.012542 | 0.012542 | 41,483 |
15 Feb 2024 | 0.013175 | 0.013578 | 0.012584 | 0.013411 | 0.013411 | 41,008 |
14 Feb 2024 | 0.013252 | 0.013757 | 0.012344 | 0.013175 | 0.013175 | 36,325 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |