Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.364952 | 0.366476 | 0.343475 | 0.366073 | 0.366073 | 586,542 |
12 May 2024 | 0.374020 | 0.378427 | 0.349385 | 0.359306 | 0.359306 | 755,641 |
11 May 2024 | 0.384812 | 0.391925 | 0.371159 | 0.374020 | 0.374020 | 760,671 |
10 May 2024 | 0.373503 | 0.393287 | 0.373384 | 0.384812 | 0.384812 | 474,761 |
09 May 2024 | 0.392495 | 0.407956 | 0.369801 | 0.373503 | 0.373503 | 387,884 |
08 May 2024 | 0.361428 | 0.425848 | 0.359905 | 0.392495 | 0.392495 | 312,418 |
07 May 2024 | 0.386713 | 0.397792 | 0.322356 | 0.361428 | 0.361428 | 341,667 |
06 May 2024 | 0.405420 | 0.421337 | 0.374686 | 0.386713 | 0.386713 | 382,350 |
05 May 2024 | 0.399417 | 0.468969 | 0.291713 | 0.405420 | 0.405420 | 349,719 |
04 May 2024 | 0.443252 | 0.454053 | 0.388430 | 0.399417 | 0.399417 | 346,651 |
03 May 2024 | 0.373262 | 0.499117 | 0.307352 | 0.443252 | 0.443252 | 340,297 |
02 May 2024 | 0.862946 | 0.862946 | 0.243813 | 0.373262 | 0.373262 | 610,762 |
01 May 2024 | 1.036149 | 1.041282 | 0.684612 | 0.862946 | 0.862946 | 365,122 |
30 Apr 2024 | 1.444478 | 1.668217 | 0.790301 | 1.036149 | 1.036149 | 728,487 |
29 Apr 2024 | 1.571421 | 1.593139 | 0.924770 | 1.444478 | 1.444478 | 428,404 |
28 Apr 2024 | 0.888209 | 1.601690 | 0.838974 | 1.571421 | 1.571421 | 357,121 |
27 Apr 2024 | 0.715382 | 0.921415 | 0.600411 | 0.888209 | 0.888209 | 341,088 |
26 Apr 2024 | 0.557925 | 0.715322 | 0.557925 | 0.715382 | 0.715382 | 372,348 |
25 Apr 2024 | 0.586074 | 0.592364 | 0.557833 | 0.557925 | 0.557925 | 284,940 |
24 Apr 2024 | 0.572902 | 0.623218 | 0.539636 | 0.586074 | 0.586074 | 370,392 |
23 Apr 2024 | 0.576220 | 0.596580 | 0.557126 | 0.572902 | 0.572902 | 323,350 |
22 Apr 2024 | 0.574758 | 0.608156 | 0.564845 | 0.576220 | 0.576220 | 432,205 |
21 Apr 2024 | 0.606634 | 0.606775 | 0.558441 | 0.574758 | 0.574758 | 117,665 |
20 Apr 2024 | 0.598148 | 0.622714 | 0.574688 | 0.606634 | 0.606634 | 222,902 |
19 Apr 2024 | 0.564956 | 0.611075 | 0.548408 | 0.598148 | 0.598148 | 301,731 |
18 Apr 2024 | 0.609641 | 0.627385 | 0.560358 | 0.564956 | 0.564956 | 264,303 |
17 Apr 2024 | 0.608853 | 0.630522 | 0.500610 | 0.609641 | 0.609641 | 245,355 |
16 Apr 2024 | 0.620434 | 0.647745 | 0.474172 | 0.608853 | 0.608853 | 248,357 |
15 Apr 2024 | 0.478322 | 0.645688 | 0.410815 | 0.620434 | 0.620434 | 212,502 |
14 Apr 2024 | 0.545104 | 0.700405 | 0.396883 | 0.478322 | 0.478322 | 254,640 |
13 Apr 2024 | 0.367946 | 0.546426 | 0.367946 | 0.545104 | 0.545104 | 245,349 |
12 Apr 2024 | 0.317122 | 0.387161 | 0.282494 | 0.367946 | 0.367946 | 234,938 |
11 Apr 2024 | 0.274814 | 0.324439 | 0.252731 | 0.317122 | 0.317122 | 173,457 |
10 Apr 2024 | 0.214661 | 0.348107 | 0.187588 | 0.274814 | 0.274814 | 230,693 |
09 Apr 2024 | 0.177956 | 0.217381 | 0.176351 | 0.214661 | 0.214661 | 259,657 |
08 Apr 2024 | 0.161581 | 0.212705 | 0.143500 | 0.177956 | 0.177956 | 218,706 |
07 Apr 2024 | 0.158307 | 0.360919 | 0.156029 | 0.161581 | 0.161581 | 310,719 |
06 Apr 2024 | 0.187211 | 0.195767 | 0.098737 | 0.158307 | 0.158307 | 221,641 |
05 Apr 2024 | 0.213223 | 0.234848 | 0.170756 | 0.187211 | 0.187211 | 264,703 |
04 Apr 2024 | 0.104271 | 0.256415 | 0.104167 | 0.213223 | 0.213223 | 253,737 |
03 Apr 2024 | 0.088121 | 0.108556 | 0.082752 | 0.104271 | 0.104271 | 251,229 |
02 Apr 2024 | 0.066653 | 0.088183 | 0.062972 | 0.088121 | 0.088121 | 281,528 |
01 Apr 2024 | 0.063415 | 0.067412 | 0.063386 | 0.066653 | 0.066653 | 215,579 |
31 Mar 2024 | 0.064786 | 0.065895 | 0.061272 | 0.063415 | 0.063415 | 269,615 |
30 Mar 2024 | 0.062325 | 0.065368 | 0.060798 | 0.064786 | 0.064786 | 279,916 |
29 Mar 2024 | 0.059973 | 0.062787 | 0.059759 | 0.062325 | 0.062325 | 275,743 |
28 Mar 2024 | 0.062090 | 0.064092 | 0.059615 | 0.059973 | 0.059973 | 70,630 |
27 Mar 2024 | 0.066503 | 0.066720 | 0.061101 | 0.062090 | 0.062090 | 286,483 |
26 Mar 2024 | 0.063484 | 0.066503 | 0.058828 | 0.066503 | 0.066503 | 205,046 |
25 Mar 2024 | 0.064988 | 0.065154 | 0.059500 | 0.063484 | 0.063484 | 279,459 |
24 Mar 2024 | 0.065104 | 0.069230 | 0.064529 | 0.064988 | 0.064988 | 296,991 |
23 Mar 2024 | 0.061397 | 0.069601 | 0.061156 | 0.065104 | 0.065104 | 117,063 |
22 Mar 2024 | 0.063812 | 0.064465 | 0.058298 | 0.061397 | 0.061397 | 285,755 |
21 Mar 2024 | 0.066061 | 0.069648 | 0.063642 | 0.063812 | 0.063812 | 321,126 |
20 Mar 2024 | 0.070429 | 0.071119 | 0.064810 | 0.066061 | 0.066061 | 267,100 |
19 Mar 2024 | 0.077897 | 0.079878 | 0.070429 | 0.070429 | 0.070429 | 234,846 |
18 Mar 2024 | 0.074346 | 0.078246 | 0.071908 | 0.077897 | 0.077897 | 211,725 |
17 Mar 2024 | 0.076244 | 0.077403 | 0.072667 | 0.074346 | 0.074346 | 277,530 |
16 Mar 2024 | 0.073431 | 0.076578 | 0.069560 | 0.076244 | 0.076244 | 280,294 |
15 Mar 2024 | 0.079133 | 0.081524 | 0.070033 | 0.073431 | 0.073431 | 240,717 |
14 Mar 2024 | 0.074016 | 0.079222 | 0.073288 | 0.079133 | 0.079133 | 219,839 |
13 Mar 2024 | 0.069918 | 0.075703 | 0.068389 | 0.074016 | 0.074016 | 408,309 |
12 Mar 2024 | 0.073051 | 0.074121 | 0.069549 | 0.069918 | 0.069918 | 332,386 |
11 Mar 2024 | 0.070552 | 0.083915 | 0.070540 | 0.073051 | 0.073051 | 191,346 |
10 Mar 2024 | 0.067775 | 0.072806 | 0.066767 | 0.070552 | 0.070552 | 335,805 |
09 Mar 2024 | 0.070611 | 0.072817 | 0.067322 | 0.067775 | 0.067775 | 358,595 |
08 Mar 2024 | 0.065292 | 0.071713 | 0.064065 | 0.070611 | 0.070611 | 298,541 |
07 Mar 2024 | 0.066685 | 0.066753 | 0.063667 | 0.065292 | 0.065292 | 283,710 |
06 Mar 2024 | 0.069188 | 0.072548 | 0.064911 | 0.066685 | 0.066685 | 250,430 |
05 Mar 2024 | 0.062825 | 0.072259 | 0.061366 | 0.069188 | 0.069188 | 307,232 |
04 Mar 2024 | 0.053344 | 0.068324 | 0.052544 | 0.062825 | 0.062825 | 200,880 |
03 Mar 2024 | 0.059901 | 0.067408 | 0.052653 | 0.053344 | 0.053344 | 215,571 |
02 Mar 2024 | 0.064342 | 0.072474 | 0.059781 | 0.059901 | 0.059901 | 250,068 |
01 Mar 2024 | 0.062728 | 0.067691 | 0.062430 | 0.064342 | 0.064342 | 262,003 |
29 Feb 2024 | 0.061985 | 0.068006 | 0.061673 | 0.062728 | 0.062728 | 422,986 |
28 Feb 2024 | 0.060975 | 0.067738 | 0.060583 | 0.061985 | 0.061985 | 176,040 |
27 Feb 2024 | 0.061046 | 0.063110 | 0.060591 | 0.060975 | 0.060975 | 314,723 |
26 Feb 2024 | 0.064240 | 0.064291 | 0.057196 | 0.061046 | 0.061046 | 703,412 |
25 Feb 2024 | 0.065172 | 0.066329 | 0.059006 | 0.064240 | 0.064240 | 482,611 |
24 Feb 2024 | 0.067643 | 0.069193 | 0.063431 | 0.065172 | 0.065172 | 73,039 |
23 Feb 2024 | 0.065916 | 0.074749 | 0.065598 | 0.067643 | 0.067643 | 307,889 |
22 Feb 2024 | 0.069127 | 0.069142 | 0.063476 | 0.065916 | 0.065916 | 248,671 |
21 Feb 2024 | 0.075364 | 0.075775 | 0.068407 | 0.069127 | 0.069127 | 309,400 |
20 Feb 2024 | 0.073483 | 0.075677 | 0.072867 | 0.075364 | 0.075364 | 156,378 |
19 Feb 2024 | 0.072632 | 0.074624 | 0.070504 | 0.073483 | 0.073483 | 447,017 |
18 Feb 2024 | 0.073434 | 0.076736 | 0.070621 | 0.072632 | 0.072632 | 457,673 |
17 Feb 2024 | 0.075494 | 0.076165 | 0.072676 | 0.073434 | 0.073434 | 339,877 |
16 Feb 2024 | 0.077679 | 0.079799 | 0.073775 | 0.075494 | 0.075494 | 158,203 |
15 Feb 2024 | 0.073588 | 0.079400 | 0.068596 | 0.077679 | 0.077679 | 3,996 |
14 Feb 2024 | 0.069388 | 0.079584 | 0.068487 | 0.073588 | 0.073588 | 235,932 |
13 Feb 2024 | 0.069421 | 0.072732 | 0.068578 | 0.069388 | 0.069388 | 291,902 |
12 Feb 2024 | 0.068431 | 0.069589 | 0.067421 | 0.069421 | 0.069421 | 353,207 |
11 Feb 2024 | 0.067256 | 0.082283 | 0.066966 | 0.068431 | 0.068431 | 223,285 |
10 Feb 2024 | 0.074402 | 0.083860 | 0.067205 | 0.067256 | 0.067256 | 345,370 |
09 Feb 2024 | 0.074454 | 0.093169 | 0.073162 | 0.074402 | 0.074402 | 358,750 |
08 Feb 2024 | 0.063970 | 0.074538 | 0.063171 | 0.074454 | 0.074454 | 312,504 |
07 Feb 2024 | 0.062850 | 0.064426 | 0.056629 | 0.063970 | 0.063970 | 293,313 |
06 Feb 2024 | 0.061034 | 0.063073 | 0.060910 | 0.062850 | 0.062850 | 291,223 |
05 Feb 2024 | 0.061678 | 0.061931 | 0.060295 | 0.061034 | 0.061034 | 280,822 |
04 Feb 2024 | 0.064430 | 0.064434 | 0.061370 | 0.061678 | 0.061678 | 336,410 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |