Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 May 2024 | 0.529751 | 0.544793 | 0.524567 | 0.544793 | 0.544793 | 1,021,877 |
11 May 2024 | 0.567491 | 0.578017 | 0.547227 | 0.551365 | 0.551365 | 1,121,349 |
10 May 2024 | 0.551057 | 0.580105 | 0.550871 | 0.567491 | 0.567491 | 700,140 |
09 May 2024 | 0.579470 | 0.602398 | 0.545484 | 0.551057 | 0.551057 | 572,274 |
08 May 2024 | 0.531964 | 0.627238 | 0.529722 | 0.579470 | 0.579470 | 461,246 |
07 May 2024 | 0.569644 | 0.585481 | 0.474572 | 0.531964 | 0.531964 | 502,879 |
06 May 2024 | 0.596856 | 0.620546 | 0.551860 | 0.569644 | 0.569644 | 563,217 |
05 May 2024 | 0.587847 | 0.690411 | 0.429457 | 0.596856 | 0.596856 | 514,852 |
04 May 2024 | 0.649997 | 0.666655 | 0.571676 | 0.587847 | 0.587847 | 510,187 |
03 May 2024 | 0.549322 | 0.731605 | 0.452113 | 0.649997 | 0.649997 | 499,020 |
02 May 2024 | 1.268155 | 1.268155 | 0.358779 | 0.549322 | 0.549322 | 898,848 |
01 May 2024 | 1.517468 | 1.524860 | 1.007570 | 1.268155 | 1.268155 | 536,571 |
30 Apr 2024 | 2.112112 | 2.441603 | 1.156218 | 1.517468 | 1.517468 | 1,066,889 |
29 Apr 2024 | 2.299684 | 2.331466 | 1.353347 | 2.112112 | 2.112112 | 626,412 |
28 Apr 2024 | 1.299504 | 2.343980 | 1.227560 | 2.299684 | 2.299684 | 522,626 |
27 Apr 2024 | 1.048224 | 1.348086 | 0.879419 | 1.299504 | 1.299504 | 499,033 |
26 Apr 2024 | 0.818114 | 1.048215 | 0.818114 | 1.048224 | 1.048224 | 545,589 |
25 Apr 2024 | 0.856945 | 0.868058 | 0.817746 | 0.818114 | 0.818114 | 417,823 |
24 Apr 2024 | 0.836336 | 0.911357 | 0.788971 | 0.856945 | 0.856945 | 541,580 |
23 Apr 2024 | 0.843838 | 0.871171 | 0.813132 | 0.836336 | 0.836336 | 472,035 |
22 Apr 2024 | 0.842925 | 0.895390 | 0.831623 | 0.843838 | 0.843838 | 632,938 |
21 Apr 2024 | 0.889674 | 0.889881 | 0.818995 | 0.842925 | 0.842925 | 172,565 |
20 Apr 2024 | 0.876658 | 0.913263 | 0.842431 | 0.889674 | 0.889674 | 326,902 |
19 Apr 2024 | 0.830105 | 0.895780 | 0.805623 | 0.876658 | 0.876658 | 442,223 |
18 Apr 2024 | 0.894816 | 0.921186 | 0.823339 | 0.830105 | 0.830105 | 388,348 |
17 Apr 2024 | 0.891887 | 0.923509 | 0.733537 | 0.894816 | 0.894816 | 360,127 |
16 Apr 2024 | 0.908858 | 0.949130 | 0.694109 | 0.891887 | 0.891887 | 363,810 |
15 Apr 2024 | 0.702329 | 0.946447 | 0.603208 | 0.908858 | 0.908858 | 311,289 |
14 Apr 2024 | 0.800386 | 1.028418 | 0.582751 | 0.702329 | 0.702329 | 373,893 |
13 Apr 2024 | 0.540237 | 0.802211 | 0.540237 | 0.800386 | 0.800386 | 360,250 |
12 Apr 2024 | 0.466273 | 0.568362 | 0.415170 | 0.540237 | 0.540237 | 344,948 |
11 Apr 2024 | 0.405056 | 0.476855 | 0.372113 | 0.466273 | 0.466273 | 255,039 |
10 Apr 2024 | 0.316418 | 0.513474 | 0.276488 | 0.405056 | 0.405056 | 340,024 |
09 Apr 2024 | 0.262201 | 0.320408 | 0.259910 | 0.316418 | 0.316418 | 382,743 |
08 Apr 2024 | 0.238122 | 0.313464 | 0.211477 | 0.262201 | 0.262201 | 322,243 |
07 Apr 2024 | 0.233280 | 0.531888 | 0.229924 | 0.238122 | 0.238122 | 457,908 |
06 Apr 2024 | 0.274773 | 0.287854 | 0.145476 | 0.233280 | 0.233280 | 326,609 |
05 Apr 2024 | 0.312539 | 0.344222 | 0.250303 | 0.274773 | 0.274773 | 388,510 |
04 Apr 2024 | 0.152306 | 0.375831 | 0.152167 | 0.312539 | 0.312539 | 371,923 |
03 Apr 2024 | 0.128425 | 0.158577 | 0.120578 | 0.152306 | 0.152306 | 366,964 |
02 Apr 2024 | 0.097282 | 0.128536 | 0.091925 | 0.128425 | 0.128425 | 410,286 |
01 Apr 2024 | 0.092525 | 0.098414 | 0.092483 | 0.097282 | 0.097282 | 314,644 |
31 Mar 2024 | 0.094526 | 0.096378 | 0.089398 | 0.092525 | 0.092525 | 393,378 |
30 Mar 2024 | 0.091056 | 0.095541 | 0.088855 | 0.094526 | 0.094526 | 408,408 |
29 Mar 2024 | 0.088108 | 0.092191 | 0.087655 | 0.091056 | 0.091056 | 402,857 |
28 Mar 2024 | 0.091354 | 0.094317 | 0.087590 | 0.088108 | 0.088108 | 103,764 |
27 Mar 2024 | 0.097911 | 0.098255 | 0.089906 | 0.091354 | 0.091354 | 421,511 |
26 Mar 2024 | 0.093392 | 0.097911 | 0.086597 | 0.097911 | 0.097911 | 301,886 |
25 Mar 2024 | 0.096150 | 0.096402 | 0.088072 | 0.093392 | 0.093392 | 411,113 |
24 Mar 2024 | 0.096322 | 0.102427 | 0.095471 | 0.096150 | 0.096150 | 439,400 |
23 Mar 2024 | 0.090222 | 0.102352 | 0.089858 | 0.096322 | 0.096322 | 173,196 |
22 Mar 2024 | 0.094041 | 0.094852 | 0.085682 | 0.090222 | 0.090222 | 419,914 |
21 Mar 2024 | 0.097411 | 0.102701 | 0.093792 | 0.094041 | 0.094041 | 473,248 |
20 Mar 2024 | 0.103656 | 0.104690 | 0.095381 | 0.097411 | 0.097411 | 393,858 |
19 Mar 2024 | 0.114846 | 0.117732 | 0.103656 | 0.103656 | 0.103656 | 345,641 |
18 Mar 2024 | 0.109541 | 0.115366 | 0.105949 | 0.114846 | 0.114846 | 312,154 |
17 Mar 2024 | 0.112337 | 0.114046 | 0.107068 | 0.109541 | 0.109541 | 408,913 |
16 Mar 2024 | 0.108181 | 0.112830 | 0.102585 | 0.112337 | 0.112337 | 412,985 |
15 Mar 2024 | 0.116715 | 0.120210 | 0.103261 | 0.108181 | 0.108181 | 354,635 |
14 Mar 2024 | 0.109130 | 0.116859 | 0.108172 | 0.116715 | 0.116715 | 324,245 |
13 Mar 2024 | 0.103001 | 0.111600 | 0.100775 | 0.109130 | 0.109130 | 602,016 |
12 Mar 2024 | 0.107766 | 0.109329 | 0.102464 | 0.103001 | 0.103001 | 489,664 |
11 Mar 2024 | 0.104444 | 0.124226 | 0.104426 | 0.107766 | 0.107766 | 282,278 |
10 Mar 2024 | 0.100326 | 0.107781 | 0.098841 | 0.104444 | 0.104444 | 497,121 |
09 Mar 2024 | 0.104030 | 0.106991 | 0.099294 | 0.100326 | 0.100326 | 530,819 |
08 Mar 2024 | 0.096156 | 0.105662 | 0.094367 | 0.104030 | 0.104030 | 439,833 |
07 Mar 2024 | 0.098384 | 0.098460 | 0.093875 | 0.096156 | 0.096156 | 417,825 |
06 Mar 2024 | 0.101952 | 0.107044 | 0.095736 | 0.098384 | 0.098384 | 369,470 |
05 Mar 2024 | 0.092306 | 0.106539 | 0.090308 | 0.101952 | 0.101952 | 452,720 |
04 Mar 2024 | 0.078556 | 0.100713 | 0.077379 | 0.092306 | 0.092306 | 295,145 |
03 Mar 2024 | 0.088213 | 0.099268 | 0.077539 | 0.078556 | 0.078556 | 317,459 |
02 Mar 2024 | 0.094339 | 0.106400 | 0.088037 | 0.088213 | 0.088213 | 368,260 |
01 Mar 2024 | 0.092314 | 0.099636 | 0.091821 | 0.094339 | 0.094339 | 384,152 |
29 Feb 2024 | 0.090932 | 0.099834 | 0.090510 | 0.092314 | 0.092314 | 622,489 |
28 Feb 2024 | 0.089327 | 0.099480 | 0.088777 | 0.090932 | 0.090932 | 258,250 |
27 Feb 2024 | 0.089233 | 0.092596 | 0.088804 | 0.089327 | 0.089327 | 461,064 |
26 Feb 2024 | 0.093849 | 0.093951 | 0.083583 | 0.089233 | 0.089233 | 1,028,200 |
25 Feb 2024 | 0.095211 | 0.096901 | 0.086204 | 0.093849 | 0.093849 | 705,057 |
24 Feb 2024 | 0.098732 | 0.101013 | 0.092705 | 0.095211 | 0.095211 | 106,705 |
23 Feb 2024 | 0.096254 | 0.109099 | 0.095802 | 0.098732 | 0.098732 | 449,398 |
22 Feb 2024 | 0.101058 | 0.101032 | 0.092765 | 0.096254 | 0.096254 | 363,119 |
21 Feb 2024 | 0.109632 | 0.110158 | 0.100038 | 0.101058 | 0.101058 | 452,319 |
20 Feb 2024 | 0.106806 | 0.110073 | 0.105830 | 0.109632 | 0.109632 | 227,482 |
19 Feb 2024 | 0.105585 | 0.108468 | 0.102521 | 0.106806 | 0.106806 | 649,731 |
18 Feb 2024 | 0.106750 | 0.111550 | 0.102660 | 0.105585 | 0.105585 | 665,314 |
17 Feb 2024 | 0.109517 | 0.110508 | 0.105536 | 0.106750 | 0.106750 | 494,075 |
16 Feb 2024 | 0.112867 | 0.116054 | 0.107316 | 0.109517 | 0.109517 | 229,500 |
15 Feb 2024 | 0.106904 | 0.115373 | 0.099657 | 0.112867 | 0.112867 | 5,807 |
14 Feb 2024 | 0.100576 | 0.115608 | 0.099539 | 0.106904 | 0.106904 | 342,748 |
13 Feb 2024 | 0.100886 | 0.105659 | 0.099639 | 0.100576 | 0.100576 | 423,105 |
12 Feb 2024 | 0.099545 | 0.101020 | 0.098076 | 0.100886 | 0.100886 | 513,296 |
11 Feb 2024 | 0.097836 | 0.119695 | 0.097414 | 0.099545 | 0.099545 | 324,808 |
10 Feb 2024 | 0.107936 | 0.121527 | 0.097761 | 0.097836 | 0.097836 | 502,402 |
09 Feb 2024 | 0.108014 | 0.135130 | 0.106127 | 0.107936 | 0.107936 | 520,443 |
08 Feb 2024 | 0.092830 | 0.108105 | 0.091650 | 0.108014 | 0.108014 | 453,363 |
07 Feb 2024 | 0.091432 | 0.093595 | 0.082165 | 0.092830 | 0.092830 | 425,644 |
06 Feb 2024 | 0.088629 | 0.091628 | 0.088341 | 0.091432 | 0.091432 | 423,662 |
05 Feb 2024 | 0.089751 | 0.090119 | 0.087806 | 0.088629 | 0.088629 | 407,788 |
04 Feb 2024 | 0.093756 | 0.093762 | 0.089303 | 0.089751 | 0.089751 | 489,530 |
03 Feb 2024 | 0.092494 | 0.094042 | 0.088054 | 0.093756 | 0.093756 | 474,481 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |