Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 May 2024 | 0.005298 | 0.005800 | 0.005298 | 0.005712 | 0.005712 | 1,042 |
11 May 2024 | 0.005336 | 0.005382 | 0.005222 | 0.005298 | 0.005298 | - |
10 May 2024 | 0.005889 | 0.005982 | 0.005297 | 0.005336 | 0.005336 | 2,240 |
09 May 2024 | 0.005521 | 0.006254 | 0.005329 | 0.005889 | 0.005889 | 12,920 |
08 May 2024 | 0.005648 | 0.006156 | 0.005070 | 0.005521 | 0.005521 | 14,206 |
07 May 2024 | 0.006896 | 0.007079 | 0.005635 | 0.005648 | 0.005648 | 12,684 |
06 May 2024 | 0.007702 | 0.008102 | 0.006527 | 0.006896 | 0.006896 | 23,340 |
05 May 2024 | 0.007807 | 0.008129 | 0.007667 | 0.007702 | 0.007702 | 4,877 |
04 May 2024 | 0.008013 | 0.008180 | 0.007703 | 0.007807 | 0.007807 | 5,075 |
03 May 2024 | 0.007642 | 0.008154 | 0.007523 | 0.008013 | 0.008013 | 5,166 |
02 May 2024 | 0.007219 | 0.007906 | 0.006910 | 0.007867 | 0.007867 | 4,482 |
01 May 2024 | 0.008282 | 0.009991 | 0.006187 | 0.007219 | 0.007219 | 6,384 |
30 Apr 2024 | 0.008872 | 0.011704 | 0.007057 | 0.008282 | 0.008282 | 6,141 |
29 Apr 2024 | 0.008495 | 0.009073 | 0.008454 | 0.008872 | 0.008872 | 2,534 |
28 Apr 2024 | 0.008871 | 0.009126 | 0.008488 | 0.008495 | 0.008495 | 6,872 |
27 Apr 2024 | 0.009751 | 0.009885 | 0.007973 | 0.008871 | 0.008871 | 12,250 |
26 Apr 2024 | 0.010773 | 0.011201 | 0.009709 | 0.009751 | 0.009751 | 5,686 |
25 Apr 2024 | 0.012617 | 0.012656 | 0.010757 | 0.010773 | 0.010773 | 10,654 |
24 Apr 2024 | 0.012488 | 0.013491 | 0.012369 | 0.012617 | 0.012617 | 5,404 |
23 Apr 2024 | 0.012658 | 0.013922 | 0.012192 | 0.012414 | 0.012414 | 9,417 |
22 Apr 2024 | 0.012207 | 0.012690 | 0.011745 | 0.012658 | 0.012658 | 5,993 |
21 Apr 2024 | 0.012752 | 0.012945 | 0.011638 | 0.012207 | 0.012207 | 11,112 |
20 Apr 2024 | 0.012168 | 0.013377 | 0.011978 | 0.012730 | 0.012730 | 15,020 |
19 Apr 2024 | 0.011495 | 0.012555 | 0.010935 | 0.012168 | 0.012168 | 6,357 |
18 Apr 2024 | 0.010875 | 0.011510 | 0.010728 | 0.011495 | 0.011495 | 1,657 |
17 Apr 2024 | 0.012127 | 0.013189 | 0.010504 | 0.010875 | 0.010875 | 6,978 |
16 Apr 2024 | 0.012132 | 0.012458 | 0.011124 | 0.012254 | 0.012254 | 7,678 |
15 Apr 2024 | 0.013856 | 0.014117 | 0.011908 | 0.012132 | 0.012132 | 11,803 |
14 Apr 2024 | 0.011956 | 0.013767 | 0.011030 | 0.013766 | 0.013766 | 9,384 |
13 Apr 2024 | 0.015251 | 0.015424 | 0.011208 | 0.011956 | 0.011956 | 9,590 |
12 Apr 2024 | 0.016467 | 0.017026 | 0.013686 | 0.015251 | 0.015251 | 14,679 |
11 Apr 2024 | 0.014927 | 0.016471 | 0.014282 | 0.016467 | 0.016467 | 17,333 |
10 Apr 2024 | 0.017837 | 0.018142 | 0.013550 | 0.014927 | 0.014927 | 35,629 |
09 Apr 2024 | 0.021321 | 0.021417 | 0.017349 | 0.017837 | 0.017837 | 18,747 |
08 Apr 2024 | 0.021546 | 0.021694 | 0.019981 | 0.021321 | 0.021321 | 11,856 |
07 Apr 2024 | 0.020065 | 0.021757 | 0.019849 | 0.021546 | 0.021546 | 15,568 |
06 Apr 2024 | 0.022122 | 0.022514 | 0.019996 | 0.020065 | 0.020065 | 17,901 |
05 Apr 2024 | 0.022515 | 0.022883 | 0.019794 | 0.022122 | 0.022122 | 43,858 |
04 Apr 2024 | 0.026903 | 0.028855 | 0.021170 | 0.022515 | 0.022515 | 75,146 |
03 Apr 2024 | 0.027724 | 0.030355 | 0.026634 | 0.026903 | 0.026903 | 30,536 |
02 Apr 2024 | 0.031815 | 0.031886 | 0.026787 | 0.027724 | 0.027724 | 51,328 |
01 Apr 2024 | 0.035540 | 0.038531 | 0.029852 | 0.031815 | 0.031815 | 60,651 |
31 Mar 2024 | 0.036003 | 0.040669 | 0.034464 | 0.035540 | 0.035540 | 69,263 |
30 Mar 2024 | 0.048063 | 0.049191 | 0.033616 | 0.036003 | 0.036003 | 119,690 |
29 Mar 2024 | 0.049673 | 0.053650 | 0.044625 | 0.048063 | 0.048063 | 135,048 |
28 Mar 2024 | 0.056703 | 0.056848 | 0.043727 | 0.049673 | 0.049673 | 147,029 |
27 Mar 2024 | 0.070012 | 0.072849 | 0.052295 | 0.056703 | 0.056703 | 155,176 |
26 Mar 2024 | 0.067477 | 0.091378 | 0.058886 | 0.070012 | 0.070012 | 330,874 |
25 Mar 2024 | 0.094909 | 0.103669 | 0.067438 | 0.067477 | 0.067477 | 277,743 |
24 Mar 2024 | 0.093306 | 0.101933 | 0.081443 | 0.094909 | 0.094909 | 263,750 |
23 Mar 2024 | 0.098391 | 0.112627 | 0.085833 | 0.093306 | 0.093306 | 285,852 |
22 Mar 2024 | 0.080388 | 0.110374 | 0.074490 | 0.098391 | 0.098391 | 596,451 |
21 Mar 2024 | 0.067428 | 0.082138 | 0.061371 | 0.080388 | 0.080388 | 188,016 |
20 Mar 2024 | 0.051018 | 0.071361 | 0.049894 | 0.067428 | 0.067428 | 159,115 |
19 Mar 2024 | 0.062126 | 0.067180 | 0.049351 | 0.051018 | 0.051018 | 64,245 |
18 Mar 2024 | 0.060803 | 0.075515 | 0.050065 | 0.065841 | 0.065841 | 263,714 |
17 Mar 2024 | 0.044202 | 0.055728 | 0.041889 | 0.053664 | 0.053664 | 69,942 |
16 Mar 2024 | 0.063203 | 0.067563 | 0.030779 | 0.044202 | 0.044202 | 382,535 |
15 Mar 2024 | 0.082489 | 0.091840 | 0.063203 | 0.063203 | 0.063203 | 415,682 |
14 Mar 2024 | 0.062424 | 0.092969 | 0.060621 | 0.082489 | 0.082489 | 699,544 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |