Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 0.038864 | 0.038995 | 0.038850 | 0.038900 | 0.038900 | 53,286 |
03 May 2024 | 0.039881 | 0.040056 | 0.039587 | 0.039417 | 0.039417 | 51,497 |
02 May 2024 | 0.040499 | 0.040590 | 0.039368 | 0.039881 | 0.039881 | 51,763 |
01 May 2024 | 0.038629 | 0.042245 | 0.038227 | 0.040499 | 0.040499 | 7,710 |
30 Apr 2024 | 0.040068 | 0.041687 | 0.037198 | 0.038629 | 0.038629 | 22,174 |
29 Apr 2024 | 0.042573 | 0.044092 | 0.036586 | 0.040069 | 0.040069 | 49,149 |
28 Apr 2024 | 0.043873 | 0.068558 | 0.040452 | 0.042573 | 0.042573 | 214,933 |
27 Apr 2024 | 0.042609 | 0.045405 | 0.042426 | 0.043848 | 0.043848 | 32,189 |
26 Apr 2024 | 0.038746 | 0.045542 | 0.037590 | 0.042609 | 0.042609 | 34,433 |
25 Apr 2024 | 0.040339 | 0.040731 | 0.038495 | 0.038747 | 0.038747 | 28,159 |
24 Apr 2024 | 0.038396 | 0.045500 | 0.037038 | 0.040339 | 0.040339 | 32,123 |
23 Apr 2024 | 0.040549 | 0.041722 | 0.038384 | 0.038396 | 0.038396 | 18,597 |
22 Apr 2024 | 0.041874 | 0.042096 | 0.039138 | 0.040549 | 0.040549 | 14,512 |
21 Apr 2024 | 0.042327 | 0.042555 | 0.041540 | 0.041874 | 0.041874 | 40,483 |
20 Apr 2024 | 0.040020 | 0.042471 | 0.038924 | 0.042327 | 0.042327 | 13,338 |
19 Apr 2024 | 0.042526 | 0.045611 | 0.039335 | 0.040020 | 0.040020 | 2,777 |
18 Apr 2024 | 0.038470 | 0.044203 | 0.037934 | 0.042526 | 0.042526 | 21,713 |
17 Apr 2024 | 0.040304 | 0.040650 | 0.036948 | 0.038470 | 0.038470 | 11,152 |
16 Apr 2024 | 0.037311 | 0.040453 | 0.036982 | 0.040304 | 0.040304 | 22,568 |
15 Apr 2024 | 0.037775 | 0.042161 | 0.032988 | 0.037311 | 0.037311 | 7,201 |
14 Apr 2024 | 0.055060 | 0.055128 | 0.024864 | 0.037775 | 0.037775 | 25,983 |
13 Apr 2024 | 0.040556 | 0.068635 | 0.039230 | 0.055060 | 0.055060 | 51,500 |
12 Apr 2024 | 0.039310 | 0.042867 | 0.039241 | 0.040556 | 0.040556 | 18,154 |
11 Apr 2024 | 0.042429 | 0.044602 | 0.039056 | 0.039292 | 0.039292 | 47,615 |
10 Apr 2024 | 0.051659 | 0.055412 | 0.041561 | 0.042427 | 0.042427 | 41,168 |
09 Apr 2024 | 0.039928 | 0.106935 | 0.039836 | 0.051659 | 0.051659 | 292,973 |
08 Apr 2024 | 0.042768 | 0.043009 | 0.039512 | 0.039903 | 0.039903 | 34,936 |
07 Apr 2024 | 0.041502 | 0.043434 | 0.041048 | 0.042768 | 0.042768 | 32,866 |
06 Apr 2024 | 0.040629 | 0.042591 | 0.040220 | 0.041434 | 0.041434 | 3,313 |
05 Apr 2024 | 0.042040 | 0.043563 | 0.040193 | 0.040629 | 0.040629 | 15,054 |
04 Apr 2024 | 0.041523 | 0.042069 | 0.040398 | 0.042040 | 0.042040 | 10,322 |
03 Apr 2024 | 0.039158 | 0.047785 | 0.038856 | 0.041523 | 0.041523 | 12,959 |
02 Apr 2024 | 0.042750 | 0.044209 | 0.039072 | 0.039158 | 0.039158 | 11,254 |
01 Apr 2024 | 0.040130 | 0.043232 | 0.040110 | 0.042750 | 0.042750 | 16,589 |
31 Mar 2024 | 0.038551 | 0.041496 | 0.038470 | 0.040130 | 0.040130 | 22,629 |
30 Mar 2024 | 0.039410 | 0.041003 | 0.038171 | 0.038551 | 0.038551 | 36,971 |
29 Mar 2024 | 0.043645 | 0.044261 | 0.037287 | 0.039410 | 0.039410 | 52,325 |
28 Mar 2024 | 0.043308 | 0.045137 | 0.042606 | 0.043579 | 0.043579 | 47,416 |
27 Mar 2024 | 0.045964 | 0.047174 | 0.042642 | 0.043335 | 0.043335 | 51,692 |
26 Mar 2024 | 0.048805 | 0.051865 | 0.041373 | 0.045681 | 0.045681 | 46,134 |
25 Mar 2024 | 0.045517 | 0.051901 | 0.043937 | 0.048688 | 0.048688 | 61,829 |
24 Mar 2024 | 0.046963 | 0.049536 | 0.045417 | 0.045474 | 0.045474 | 56,313 |
23 Mar 2024 | 0.046719 | 0.050871 | 0.046045 | 0.046665 | 0.046665 | 55,203 |
22 Mar 2024 | 0.042025 | 0.058272 | 0.040263 | 0.046719 | 0.046719 | 66,511 |
21 Mar 2024 | 0.048872 | 0.049251 | 0.041724 | 0.041953 | 0.041953 | 57,041 |
20 Mar 2024 | 0.054705 | 0.056139 | 0.043489 | 0.048872 | 0.048872 | 41,103 |
19 Mar 2024 | 0.049809 | 0.055364 | 0.048290 | 0.054705 | 0.054705 | 34,790 |
18 Mar 2024 | 0.042970 | 0.050150 | 0.042814 | 0.049809 | 0.049809 | 46,927 |
17 Mar 2024 | 0.043651 | 0.044395 | 0.042619 | 0.042970 | 0.042970 | 68,005 |
16 Mar 2024 | 0.047988 | 0.049395 | 0.043046 | 0.043743 | 0.043743 | 53,558 |
15 Mar 2024 | 0.045329 | 0.066008 | 0.042420 | 0.047773 | 0.047773 | 75,453 |
14 Mar 2024 | 0.042065 | 0.045592 | 0.041422 | 0.045333 | 0.045333 | 62,590 |
13 Mar 2024 | 0.042055 | 0.042314 | 0.041028 | 0.042017 | 0.042017 | 64,779 |
12 Mar 2024 | 0.042133 | 0.042281 | 0.041762 | 0.042055 | 0.042055 | 83,092 |
11 Mar 2024 | 0.041937 | 0.042953 | 0.041828 | 0.042131 | 0.042131 | 77,913 |
10 Mar 2024 | 0.043012 | 0.043337 | 0.041503 | 0.041906 | 0.041906 | 77,579 |
09 Mar 2024 | 0.041569 | 0.043392 | 0.041204 | 0.043012 | 0.043012 | 67,014 |
08 Mar 2024 | 0.044992 | 0.045637 | 0.041413 | 0.041607 | 0.041607 | 37,372 |
07 Mar 2024 | 0.043048 | 0.046343 | 0.041980 | 0.044992 | 0.044992 | 40,345 |
06 Mar 2024 | 0.043359 | 0.045569 | 0.042128 | 0.043048 | 0.043048 | 44,529 |
05 Mar 2024 | 0.041356 | 0.043509 | 0.041280 | 0.043356 | 0.043356 | 62,859 |
04 Mar 2024 | 0.043348 | 0.043897 | 0.041041 | 0.041041 | 0.041041 | 35,170 |
03 Mar 2024 | 0.041311 | 0.043929 | 0.041127 | 0.043190 | 0.043190 | 56,261 |
02 Mar 2024 | 0.041738 | 0.041943 | 0.041313 | 0.041311 | 0.041311 | 64,710 |
01 Mar 2024 | 0.041554 | 0.042102 | 0.041097 | 0.041786 | 0.041786 | 78,482 |
29 Feb 2024 | 0.041146 | 0.042107 | 0.041248 | 0.041524 | 0.041524 | 78,286 |
28 Feb 2024 | 0.041798 | 0.041985 | 0.040724 | 0.041249 | 0.041249 | 75,630 |
27 Feb 2024 | 0.041400 | 0.045060 | 0.041255 | 0.041840 | 0.041840 | 74,083 |
26 Feb 2024 | 0.042296 | 0.042568 | 0.041303 | 0.041302 | 0.041302 | 56,164 |
25 Feb 2024 | 0.042340 | 0.042569 | 0.042081 | 0.042384 | 0.042384 | 47,543 |
24 Feb 2024 | 0.042380 | 0.042494 | 0.042074 | 0.042338 | 0.042338 | 40,466 |
23 Feb 2024 | 0.042676 | 0.042801 | 0.042192 | 0.042331 | 0.042331 | 59,392 |
22 Feb 2024 | 0.042505 | 0.042920 | 0.042266 | 0.042663 | 0.042663 | 65,082 |
21 Feb 2024 | 0.042580 | 0.042959 | 0.042461 | 0.042462 | 0.042462 | 78,266 |
20 Feb 2024 | 0.042574 | 0.042992 | 0.041285 | 0.042628 | 0.042628 | 65,337 |
19 Feb 2024 | 0.043102 | 0.043262 | 0.041512 | 0.042789 | 0.042789 | 61,671 |
18 Feb 2024 | 0.042988 | 0.043462 | 0.042915 | 0.043054 | 0.043054 | 79,757 |
17 Feb 2024 | 0.043468 | 0.043711 | 0.042678 | 0.042979 | 0.042979 | 75,467 |
16 Feb 2024 | 0.043342 | 0.043607 | 0.043097 | 0.043455 | 0.043455 | 66,582 |
15 Feb 2024 | 0.042812 | 0.043999 | 0.041969 | 0.043352 | 0.043352 | 57,640 |
14 Feb 2024 | 0.042258 | 0.043615 | 0.041773 | 0.042816 | 0.042816 | 43,375 |
13 Feb 2024 | 0.043235 | 0.052129 | 0.041477 | 0.042264 | 0.042264 | 79,392 |
12 Feb 2024 | 0.041443 | 0.043259 | 0.041216 | 0.043224 | 0.043224 | 66,692 |
11 Feb 2024 | 0.041076 | 0.042484 | 0.040845 | 0.041578 | 0.041578 | 75,232 |
10 Feb 2024 | 0.040591 | 0.041352 | 0.040503 | 0.041055 | 0.041055 | 77,926 |
09 Feb 2024 | 0.040117 | 0.040688 | 0.040157 | 0.040553 | 0.040553 | 78,538 |
08 Feb 2024 | 0.041777 | 0.042204 | 0.039392 | 0.040096 | 0.040096 | 69,981 |
07 Feb 2024 | 0.041694 | 0.041889 | 0.040795 | 0.041774 | 0.041774 | 62,453 |
06 Feb 2024 | 0.041888 | 0.041885 | 0.040720 | 0.041752 | 0.041752 | 68,572 |
05 Feb 2024 | 0.042929 | 0.043003 | 0.041223 | 0.041643 | 0.041643 | 54,943 |
04 Feb 2024 | 0.041315 | 0.042974 | 0.041222 | 0.042943 | 0.042943 | 52,801 |
03 Feb 2024 | 0.041113 | 0.042800 | 0.040224 | 0.041243 | 0.041243 | 61,715 |
02 Feb 2024 | 0.040295 | 0.041840 | 0.040062 | 0.041041 | 0.041041 | 64,367 |
01 Feb 2024 | 0.039716 | 0.040407 | 0.039789 | 0.040277 | 0.040277 | 77,079 |
31 Jan 2024 | 0.039317 | 0.039925 | 0.039184 | 0.039856 | 0.039856 | 67,585 |
30 Jan 2024 | 0.040318 | 0.057813 | 0.037800 | 0.039306 | 0.039306 | 85,370 |
29 Jan 2024 | 0.038792 | 0.040802 | 0.038789 | 0.040335 | 0.040335 | 47,222 |
28 Jan 2024 | 0.041275 | 0.041424 | 0.038630 | 0.038789 | 0.038789 | 72,747 |
27 Jan 2024 | 0.041967 | 0.042164 | 0.041186 | 0.041298 | 0.041298 | 72,666 |
26 Jan 2024 | 0.044737 | 0.047464 | 0.041571 | 0.041951 | 0.041951 | 47,222 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |