Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.033038 | 0.033716 | 0.033012 | 0.033716 | 0.033716 | 1,695 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 0.031667 | 0.033095 | 0.030160 | 0.032222 | 0.032222 | 4,985 |
30 Apr 2024 | 0.033836 | 0.034705 | 0.031413 | 0.031667 | 0.031667 | 3,806 |
29 Apr 2024 | 0.032960 | 0.033836 | 0.032466 | 0.033836 | 0.033836 | 3,163 |
28 Apr 2024 | 0.034442 | 0.035214 | 0.032960 | 0.032960 | 0.032960 | 3,669 |
27 Apr 2024 | 0.034390 | 0.034526 | 0.034033 | 0.034442 | 0.034442 | 677 |
26 Apr 2024 | 0.036141 | 0.036147 | 0.034390 | 0.034390 | 0.034390 | 1,690 |
25 Apr 2024 | 0.036586 | 0.037202 | 0.035667 | 0.036141 | 0.036141 | 563 |
24 Apr 2024 | 0.038523 | 0.039219 | 0.036310 | 0.036586 | 0.036586 | 5,824 |
23 Apr 2024 | 0.039093 | 0.039302 | 0.038023 | 0.038523 | 0.038523 | 2,902 |
22 Apr 2024 | 0.036882 | 0.039489 | 0.036882 | 0.039093 | 0.039093 | 2,891 |
21 Apr 2024 | 0.037389 | 0.037976 | 0.036651 | 0.036882 | 0.036882 | 1,929 |
20 Apr 2024 | 0.034406 | 0.037560 | 0.032801 | 0.037389 | 0.037389 | 16,692 |
19 Apr 2024 | 0.034598 | 0.035723 | 0.033060 | 0.034406 | 0.034406 | 4,948 |
18 Apr 2024 | 0.033999 | 0.035529 | 0.033354 | 0.034598 | 0.034598 | 12,585 |
17 Apr 2024 | 0.035550 | 0.035550 | 0.033358 | 0.033999 | 0.033999 | 2,687 |
16 Apr 2024 | 0.036733 | 0.037660 | 0.033078 | 0.035550 | 0.035550 | 17,471 |
15 Apr 2024 | 0.038999 | 0.038999 | 0.035781 | 0.036733 | 0.036733 | 12,302 |
14 Apr 2024 | 0.036111 | 0.038999 | 0.035283 | 0.038999 | 0.038999 | 7,142 |
13 Apr 2024 | 0.039557 | 0.039557 | 0.032219 | 0.036111 | 0.036111 | 23,954 |
12 Apr 2024 | 0.046293 | 0.046463 | 0.037982 | 0.039557 | 0.039557 | 4,099 |
11 Apr 2024 | 0.048107 | 0.048107 | 0.046168 | 0.046293 | 0.046293 | 2,817 |
10 Apr 2024 | 0.047624 | 0.048447 | 0.046968 | 0.048107 | 0.048107 | 1,497 |
09 Apr 2024 | 0.050583 | 0.050583 | 0.047624 | 0.047624 | 0.047624 | 2,621 |
08 Apr 2024 | 0.048754 | 0.050792 | 0.048754 | 0.050583 | 0.050583 | 1,210 |
07 Apr 2024 | 0.049758 | 0.051257 | 0.048062 | 0.048754 | 0.048754 | 19,235 |
06 Apr 2024 | 0.047100 | 0.050133 | 0.047100 | 0.049758 | 0.049758 | 4,558 |
05 Apr 2024 | 0.048300 | 0.048300 | 0.046121 | 0.047100 | 0.047100 | 2,104 |
04 Apr 2024 | 0.047835 | 0.050013 | 0.047835 | 0.048300 | 0.048300 | 8,138 |
03 Apr 2024 | 0.049662 | 0.050070 | 0.047470 | 0.047835 | 0.047835 | 4,986 |
02 Apr 2024 | 0.051601 | 0.051602 | 0.046815 | 0.049662 | 0.049662 | 27,071 |
01 Apr 2024 | 0.058421 | 0.058421 | 0.049781 | 0.051601 | 0.051601 | 48,998 |
31 Mar 2024 | 0.054494 | 0.058423 | 0.053963 | 0.058421 | 0.058421 | 13,094 |
30 Mar 2024 | 0.053662 | 0.055451 | 0.053662 | 0.054494 | 0.054494 | 4,204 |
29 Mar 2024 | 0.056768 | 0.056772 | 0.053117 | 0.053662 | 0.053662 | 12,553 |
28 Mar 2024 | 0.059425 | 0.059425 | 0.056683 | 0.056768 | 0.056768 | 12,740 |
27 Mar 2024 | 0.061586 | 0.061586 | 0.057111 | 0.059425 | 0.059425 | 13,696 |
26 Mar 2024 | 0.057016 | 0.064004 | 0.054745 | 0.061586 | 0.061586 | 67,632 |
25 Mar 2024 | 0.056119 | 0.058594 | 0.055398 | 0.057016 | 0.057016 | 28,725 |
24 Mar 2024 | 0.054814 | 0.056935 | 0.053180 | 0.056119 | 0.056119 | 32,721 |
23 Mar 2024 | 0.052440 | 0.056358 | 0.052440 | 0.054814 | 0.054814 | 13,040 |
22 Mar 2024 | 0.056904 | 0.059979 | 0.052440 | 0.052440 | 0.052440 | 36,046 |
21 Mar 2024 | 0.057709 | 0.063868 | 0.055434 | 0.056904 | 0.056904 | 73,494 |
20 Mar 2024 | 0.055261 | 0.060618 | 0.051458 | 0.057709 | 0.057709 | 49,062 |
19 Mar 2024 | 0.059008 | 0.065979 | 0.052404 | 0.055261 | 0.055261 | 92,299 |
18 Mar 2024 | 0.050418 | 0.064165 | 0.049335 | 0.059008 | 0.059008 | 69,999 |
17 Mar 2024 | 0.046432 | 0.050418 | 0.044301 | 0.050418 | 0.050418 | 55,479 |
16 Mar 2024 | 0.055175 | 0.063236 | 0.045253 | 0.046432 | 0.046432 | 54,281 |
15 Mar 2024 | 0.054704 | 0.059688 | 0.050629 | 0.055175 | 0.055175 | 39,312 |
14 Mar 2024 | 0.062306 | 0.064767 | 0.052340 | 0.054704 | 0.054704 | 16,136 |
13 Mar 2024 | 0.062719 | 0.065065 | 0.061075 | 0.062306 | 0.062306 | 20,949 |
12 Mar 2024 | 0.055395 | 0.062731 | 0.046067 | 0.062719 | 0.062719 | 109,305 |
11 Mar 2024 | 0.043196 | 0.058041 | 0.040927 | 0.055395 | 0.055395 | 83,195 |
10 Mar 2024 | 0.042096 | 0.046358 | 0.042096 | 0.043196 | 0.043196 | 47,063 |
09 Mar 2024 | 0.044240 | 0.044386 | 0.041974 | 0.042096 | 0.042096 | 11,344 |
08 Mar 2024 | 0.044337 | 0.047055 | 0.043946 | 0.044240 | 0.044240 | 15,229 |
07 Mar 2024 | 0.045896 | 0.049770 | 0.043760 | 0.044337 | 0.044337 | 32,093 |
06 Mar 2024 | 0.045879 | 0.049968 | 0.045000 | 0.045896 | 0.045896 | 19,005 |
05 Mar 2024 | 0.050360 | 0.053170 | 0.045220 | 0.045879 | 0.045879 | 6,009 |
04 Mar 2024 | 0.050302 | 0.053270 | 0.049908 | 0.050360 | 0.050360 | 14,554 |
03 Mar 2024 | 0.050056 | 0.050979 | 0.045577 | 0.050302 | 0.050302 | 22,266 |
02 Mar 2024 | 0.048326 | 0.050193 | 0.043555 | 0.050056 | 0.050056 | 43,126 |
01 Mar 2024 | 0.049349 | 0.049349 | 0.046720 | 0.048326 | 0.048326 | 20,030 |
29 Feb 2024 | 0.051273 | 0.055216 | 0.049349 | 0.049349 | 0.049349 | 19,190 |
28 Feb 2024 | 0.050353 | 0.051949 | 0.047856 | 0.051273 | 0.051273 | 25,743 |
27 Feb 2024 | 0.046960 | 0.050353 | 0.043237 | 0.050353 | 0.050353 | 38,899 |
26 Feb 2024 | 0.042286 | 0.047234 | 0.042286 | 0.046960 | 0.046960 | 12,630 |
25 Feb 2024 | 0.043308 | 0.044134 | 0.042286 | 0.042286 | 0.042286 | 11,164 |
24 Feb 2024 | 0.048578 | 0.048578 | 0.043233 | 0.043308 | 0.043308 | 22,563 |
23 Feb 2024 | 0.047067 | 0.049648 | 0.045657 | 0.048578 | 0.048578 | 22,843 |
22 Feb 2024 | 0.045831 | 0.048147 | 0.044765 | 0.047067 | 0.047067 | 11,895 |
21 Feb 2024 | 0.044739 | 0.047425 | 0.044647 | 0.045831 | 0.045831 | 16,906 |
20 Feb 2024 | 0.040772 | 0.044739 | 0.036338 | 0.044739 | 0.044739 | 58,511 |
19 Feb 2024 | 0.044284 | 0.044284 | 0.035544 | 0.040772 | 0.040772 | 66,543 |
18 Feb 2024 | 0.052766 | 0.052766 | 0.037171 | 0.044284 | 0.044284 | 122,952 |
17 Feb 2024 | 0.049681 | 0.054848 | 0.049681 | 0.052766 | 0.052766 | 27,674 |
16 Feb 2024 | 0.053398 | 0.054100 | 0.049671 | 0.049681 | 0.049681 | 7,851 |
15 Feb 2024 | 0.053109 | 0.054491 | 0.052041 | 0.053398 | 0.053398 | 6,139 |
14 Feb 2024 | 0.053924 | 0.053924 | 0.050529 | 0.053109 | 0.053109 | 8,930 |
13 Feb 2024 | 0.049982 | 0.055980 | 0.048999 | 0.053924 | 0.053924 | 28,343 |
12 Feb 2024 | 0.049725 | 0.050820 | 0.047689 | 0.049982 | 0.049982 | 5,417 |
11 Feb 2024 | 0.056527 | 0.056527 | 0.049725 | 0.049725 | 0.049725 | 43,913 |
10 Feb 2024 | 0.058032 | 0.059597 | 0.055497 | 0.056527 | 0.056527 | 11,427 |
09 Feb 2024 | 0.056728 | 0.068244 | 0.056728 | 0.058032 | 0.058032 | 29,836 |
08 Feb 2024 | 0.057971 | 0.058050 | 0.056248 | 0.056728 | 0.056728 | 3,378 |
07 Feb 2024 | 0.056444 | 0.057971 | 0.055353 | 0.057971 | 0.057971 | 1,011 |
06 Feb 2024 | 0.057233 | 0.057233 | 0.055194 | 0.056444 | 0.056444 | 3,718 |
05 Feb 2024 | 0.058828 | 0.059163 | 0.057233 | 0.057233 | 0.057233 | 144 |
04 Feb 2024 | 0.060450 | 0.060480 | 0.058828 | 0.058828 | 0.058828 | 673 |
03 Feb 2024 | 0.060994 | 0.061013 | 0.059608 | 0.060450 | 0.060450 | 1,297 |
02 Feb 2024 | 0.057427 | 0.061902 | 0.057427 | 0.060994 | 0.060994 | 4,009 |
01 Feb 2024 | 0.057083 | 0.057615 | 0.055878 | 0.057427 | 0.057427 | 4,305 |
31 Jan 2024 | 0.062314 | 0.062314 | 0.057083 | 0.057083 | 0.057083 | 1,879 |
30 Jan 2024 | 0.066809 | 0.068312 | 0.062314 | 0.062314 | 0.062314 | 10,807 |
29 Jan 2024 | 0.065640 | 0.067400 | 0.063532 | 0.066809 | 0.066809 | 6,046 |
28 Jan 2024 | 0.059972 | 0.069381 | 0.059972 | 0.065640 | 0.065640 | 9,541 |
27 Jan 2024 | 0.063988 | 0.064696 | 0.059501 | 0.059972 | 0.059972 | 7,201 |
26 Jan 2024 | 0.060422 | 0.065315 | 0.060382 | 0.063988 | 0.063988 | 1,007 |
25 Jan 2024 | 0.061095 | 0.062325 | 0.059196 | 0.060422 | 0.060422 | 713 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |