Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.016803 | 0.016806 | 0.016802 | 0.016802 | 0.016802 | 124 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 0.016787 | 0.016805 | 0.016771 | 0.016778 | 0.016778 | - |
30 Apr 2024 | 0.016795 | 0.016812 | 0.016770 | 0.016787 | 0.016787 | - |
29 Apr 2024 | 0.016796 | 0.016818 | 0.016791 | 0.016795 | 0.016795 | - |
28 Apr 2024 | 0.016789 | 0.016807 | 0.016785 | 0.016796 | 0.016796 | - |
27 Apr 2024 | 0.016798 | 0.016804 | 0.016785 | 0.016789 | 0.016789 | - |
26 Apr 2024 | 0.016798 | 0.016815 | 0.016792 | 0.016798 | 0.016798 | - |
25 Apr 2024 | 0.016795 | 0.016816 | 0.016788 | 0.016798 | 0.016798 | - |
24 Apr 2024 | 0.016802 | 0.016812 | 0.016784 | 0.016795 | 0.016795 | - |
23 Apr 2024 | 0.016807 | 0.016821 | 0.016799 | 0.016802 | 0.016802 | - |
22 Apr 2024 | 0.016806 | 0.016819 | 0.016797 | 0.016807 | 0.016807 | - |
21 Apr 2024 | 0.016813 | 0.016817 | 0.016799 | 0.016806 | 0.016806 | - |
20 Apr 2024 | 0.016807 | 0.016820 | 0.016802 | 0.016813 | 0.016813 | - |
19 Apr 2024 | 0.016809 | 0.016822 | 0.016797 | 0.016807 | 0.016807 | - |
18 Apr 2024 | 0.016801 | 0.016816 | 0.016797 | 0.016809 | 0.016809 | - |
17 Apr 2024 | 0.016806 | 0.016822 | 0.016796 | 0.016801 | 0.016801 | - |
16 Apr 2024 | 0.016804 | 0.016824 | 0.016796 | 0.016806 | 0.016806 | - |
15 Apr 2024 | 0.016820 | 0.016828 | 0.016797 | 0.016804 | 0.016804 | - |
14 Apr 2024 | 0.016820 | 0.016824 | 0.016801 | 0.016820 | 0.016820 | - |
13 Apr 2024 | 0.016807 | 0.016845 | 0.016792 | 0.016820 | 0.016820 | - |
12 Apr 2024 | 0.016804 | 0.016814 | 0.016783 | 0.016807 | 0.016807 | - |
11 Apr 2024 | 0.016800 | 0.016812 | 0.016792 | 0.016804 | 0.016804 | - |
10 Apr 2024 | 0.016794 | 0.016812 | 0.016791 | 0.016800 | 0.016800 | - |
09 Apr 2024 | 0.016800 | 0.016811 | 0.016792 | 0.016794 | 0.016794 | - |
08 Apr 2024 | 0.016800 | 0.016810 | 0.016792 | 0.016800 | 0.016800 | - |
07 Apr 2024 | 0.016803 | 0.016811 | 0.016795 | 0.016800 | 0.016800 | - |
06 Apr 2024 | 0.016806 | 0.016810 | 0.016797 | 0.016803 | 0.016803 | - |
05 Apr 2024 | 0.016804 | 0.016814 | 0.016795 | 0.016806 | 0.016806 | - |
04 Apr 2024 | 0.016805 | 0.016813 | 0.016790 | 0.016804 | 0.016804 | - |
03 Apr 2024 | 0.016805 | 0.016815 | 0.016796 | 0.016805 | 0.016805 | - |
02 Apr 2024 | 0.016807 | 0.016818 | 0.016787 | 0.016805 | 0.016805 | - |
01 Apr 2024 | 0.016800 | 0.016820 | 0.016797 | 0.016807 | 0.016807 | - |
31 Mar 2024 | 0.016810 | 0.016815 | 0.016797 | 0.016800 | 0.016800 | - |
30 Mar 2024 | 0.016809 | 0.016815 | 0.016803 | 0.016810 | 0.016810 | - |
29 Mar 2024 | 0.016801 | 0.016810 | 0.016792 | 0.016809 | 0.016809 | - |
28 Mar 2024 | 0.016802 | 0.016810 | 0.016786 | 0.016801 | 0.016801 | - |
27 Mar 2024 | 0.016798 | 0.016806 | 0.016786 | 0.016802 | 0.016802 | - |
26 Mar 2024 | 0.016803 | 0.016808 | 0.016792 | 0.016798 | 0.016798 | - |
25 Mar 2024 | 0.016803 | 0.016819 | 0.016796 | 0.016803 | 0.016803 | - |
24 Mar 2024 | 0.016806 | 0.016810 | 0.016796 | 0.016803 | 0.016803 | - |
23 Mar 2024 | 0.016804 | 0.016809 | 0.016797 | 0.016806 | 0.016806 | - |
22 Mar 2024 | 0.016798 | 0.016814 | 0.016790 | 0.016804 | 0.016804 | - |
21 Mar 2024 | 0.016810 | 0.016821 | 0.016789 | 0.016798 | 0.016798 | - |
20 Mar 2024 | 0.048282 | 0.048282 | 0.016785 | 0.016810 | 0.016810 | - |
19 Mar 2024 | 0.016802 | 0.048282 | 0.016788 | 0.048282 | 0.048282 | - |
18 Mar 2024 | 0.016788 | 0.016808 | 0.016783 | 0.016802 | 0.016802 | - |
17 Mar 2024 | 0.016793 | 0.016802 | 0.016775 | 0.016792 | 0.016792 | - |
16 Mar 2024 | 0.016803 | 0.016805 | 0.016781 | 0.016793 | 0.016793 | - |
15 Mar 2024 | 0.016796 | 0.016807 | 0.016780 | 0.016803 | 0.016803 | - |
14 Mar 2024 | 0.016809 | 0.016813 | 0.016780 | 0.016796 | 0.016796 | - |
13 Mar 2024 | 0.016803 | 0.016826 | 0.016795 | 0.016809 | 0.016809 | - |
12 Mar 2024 | 0.016804 | 0.016815 | 0.016785 | 0.016803 | 0.016803 | - |
11 Mar 2024 | 0.016816 | 0.016821 | 0.016791 | 0.016804 | 0.016804 | - |
10 Mar 2024 | 0.016835 | 0.016842 | 0.016813 | 0.016816 | 0.016816 | - |
09 Mar 2024 | 0.016836 | 0.016848 | 0.016829 | 0.016835 | 0.016835 | - |
08 Mar 2024 | 0.016827 | 0.016858 | 0.016805 | 0.016836 | 0.016836 | - |
07 Mar 2024 | 0.016809 | 0.016838 | 0.016797 | 0.016827 | 0.016827 | - |
06 Mar 2024 | 0.016820 | 0.016840 | 0.016796 | 0.016809 | 0.016809 | - |
05 Mar 2024 | 0.016823 | 0.016834 | 0.016788 | 0.016820 | 0.016820 | - |
04 Mar 2024 | 0.048282 | 0.048282 | 0.016802 | 0.016823 | 0.016823 | - |
03 Mar 2024 | 0.048282 | 0.048282 | 0.048282 | 0.048282 | 0.048282 | - |
02 Mar 2024 | 0.048282 | 0.048282 | 0.048282 | 0.048282 | 0.048282 | - |
01 Mar 2024 | 0.048236 | 0.048303 | 0.048236 | 0.048282 | 0.048282 | - |
29 Feb 2024 | 0.048254 | 0.048254 | 0.048233 | 0.048236 | 0.048236 | - |
28 Feb 2024 | 0.043254 | 0.048261 | 0.032523 | 0.048254 | 0.048254 | - |
27 Feb 2024 | 0.043254 | 0.043254 | 0.043254 | 0.043254 | 0.043254 | - |
26 Feb 2024 | 0.039936 | 0.043289 | 0.038965 | 0.043254 | 0.043254 | - |
25 Feb 2024 | 0.043315 | 0.043315 | 0.039864 | 0.039936 | 0.039936 | 388 |
24 Feb 2024 | 0.043315 | 0.043315 | 0.039900 | 0.043315 | 0.043315 | 60 |
23 Feb 2024 | 0.043247 | 0.043325 | 0.039793 | 0.043315 | 0.043315 | 744 |
22 Feb 2024 | 0.038836 | 0.043333 | 0.030017 | 0.043247 | 0.043247 | 166 |
21 Feb 2024 | 0.038421 | 0.038836 | 0.038421 | 0.038836 | 0.038836 | 728 |
20 Feb 2024 | 0.038421 | 0.038421 | 0.038421 | 0.038421 | 0.038421 | - |
19 Feb 2024 | 0.041535 | 0.043390 | 0.038421 | 0.038421 | 0.038421 | - |
18 Feb 2024 | 0.038319 | 0.043366 | 0.029180 | 0.041535 | 0.041535 | 490 |
17 Feb 2024 | 0.042161 | 0.042161 | 0.038319 | 0.038319 | 0.038319 | 321 |
16 Feb 2024 | 0.036865 | 0.044212 | 0.036863 | 0.042161 | 0.042161 | 906 |
15 Feb 2024 | 0.032513 | 0.044579 | 0.032508 | 0.036865 | 0.036865 | 1,884 |
14 Feb 2024 | 0.034786 | 0.034918 | 0.032508 | 0.032513 | 0.032513 | 252 |
13 Feb 2024 | 0.034826 | 0.034829 | 0.032486 | 0.034786 | 0.034786 | 99 |
12 Feb 2024 | 0.032537 | 0.034842 | 0.032494 | 0.034826 | 0.034826 | 101 |
11 Feb 2024 | 0.032524 | 0.034813 | 0.032524 | 0.032537 | 0.032537 | 51 |
10 Feb 2024 | 0.034897 | 0.034897 | 0.032524 | 0.032524 | 0.032524 | 36 |
09 Feb 2024 | 0.034922 | 0.034946 | 0.031313 | 0.034897 | 0.034897 | 30 |
08 Feb 2024 | 0.030947 | 0.034969 | 0.030903 | 0.034922 | 0.034922 | 85 |
07 Feb 2024 | 0.034898 | 0.034949 | 0.030921 | 0.030947 | 0.030947 | 85 |
06 Feb 2024 | 0.033716 | 0.035530 | 0.030880 | 0.034898 | 0.034898 | 92 |
05 Feb 2024 | 0.034784 | 0.034922 | 0.032509 | 0.033716 | 0.033716 | 73 |
04 Feb 2024 | 0.034927 | 0.034927 | 0.030891 | 0.034784 | 0.034784 | 48 |
03 Feb 2024 | 0.034939 | 0.034939 | 0.030807 | 0.034927 | 0.034927 | 18 |
02 Feb 2024 | 0.034970 | 0.035014 | 0.034927 | 0.034939 | 0.034939 | 8 |
01 Feb 2024 | 0.034917 | 0.034974 | 0.030858 | 0.034970 | 0.034970 | 37 |
31 Jan 2024 | 0.034171 | 0.034939 | 0.025492 | 0.034917 | 0.034917 | 25 |
30 Jan 2024 | 0.034154 | 0.034882 | 0.034147 | 0.034171 | 0.034171 | 3 |
29 Jan 2024 | 0.034168 | 0.034168 | 0.025477 | 0.034154 | 0.034154 | 3 |
28 Jan 2024 | 0.030619 | 0.034866 | 0.030619 | 0.034168 | 0.034168 | 29 |
27 Jan 2024 | 0.034878 | 0.034878 | 0.030391 | 0.030619 | 0.030619 | 126 |
26 Jan 2024 | 0.030380 | 0.034886 | 0.030361 | 0.034878 | 0.034878 | 48 |
25 Jan 2024 | 0.036695 | 0.036703 | 0.030357 | 0.030380 | 0.030380 | 86 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |