Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 0.013785 | 0.013793 | 0.013782 | 0.013787 | 0.013787 | 8 |
28 May 2024 | 0.013789 | 0.013804 | 0.013780 | 0.013785 | 0.013785 | 9 |
27 May 2024 | 0.013794 | 0.013799 | 0.013784 | 0.013789 | 0.013789 | 9 |
26 May 2024 | 0.024987 | 0.024998 | 0.013791 | 0.013794 | 0.013794 | 9 |
25 May 2024 | 0.011098 | 0.024999 | 0.010746 | 0.024987 | 0.024987 | 524 |
24 May 2024 | 0.011095 | 0.011108 | 0.011091 | 0.011098 | 0.011098 | 59 |
23 May 2024 | 0.011095 | 0.011106 | 0.011085 | 0.011095 | 0.011095 | 58 |
22 May 2024 | 0.011100 | 0.011106 | 0.011093 | 0.011095 | 0.011095 | 58 |
21 May 2024 | 0.011402 | 0.011403 | 0.000840 | 0.011100 | 0.011100 | 59 |
20 May 2024 | 0.011398 | 0.011413 | 0.011398 | 0.011402 | 0.011402 | 1 |
19 May 2024 | 0.010513 | 0.011406 | 0.010509 | 0.011398 | 0.011398 | 1 |
18 May 2024 | 0.011615 | 0.011619 | 0.010511 | 0.010513 | 0.010513 | 105 |
17 May 2024 | 0.017982 | 0.017992 | 0.011610 | 0.011615 | 0.011615 | 12 |
16 May 2024 | 0.017987 | 0.018001 | 0.017977 | 0.017982 | 0.017982 | 74 |
15 May 2024 | 0.017973 | 0.018003 | 0.017969 | 0.017987 | 0.017987 | 74 |
14 May 2024 | 0.017967 | 0.017990 | 0.017955 | 0.017973 | 0.017973 | 74 |
13 May 2024 | 0.018870 | 0.018896 | 0.013846 | 0.017967 | 0.017967 | 139 |
12 May 2024 | 0.018877 | 0.018887 | 0.018868 | 0.018870 | 0.018870 | 914 |
11 May 2024 | 0.018876 | 0.018885 | 0.018870 | 0.018877 | 0.018877 | 914 |
10 May 2024 | 0.013860 | 0.018896 | 0.013857 | 0.018876 | 0.018876 | 914 |
09 May 2024 | 0.018403 | 0.018883 | 0.012994 | 0.013860 | 0.013860 | 667 |
08 May 2024 | 0.010613 | 0.018424 | 0.010606 | 0.018403 | 0.018403 | 44 |
07 May 2024 | 0.010612 | 0.010621 | 0.010608 | 0.010613 | 0.010613 | 99 |
06 May 2024 | 0.010614 | 0.010624 | 0.010607 | 0.010612 | 0.010612 | 99 |
05 May 2024 | 0.010612 | 0.010620 | 0.010610 | 0.010614 | 0.010614 | 99 |
04 May 2024 | 0.010616 | 0.010625 | 0.010610 | 0.010612 | 0.010612 | 99 |
03 May 2024 | 0.010610 | 0.010621 | 0.010606 | 0.010616 | 0.010616 | 99 |
02 May 2024 | 0.010616 | 0.010623 | 0.010597 | 0.010610 | 0.010610 | 99 |
01 May 2024 | 0.010621 | 0.010628 | 0.010611 | 0.010616 | 0.010616 | 69 |
30 Apr 2024 | 0.010627 | 0.010637 | 0.010613 | 0.010621 | 0.010621 | 69 |
29 Apr 2024 | 0.010628 | 0.010641 | 0.010624 | 0.010627 | 0.010627 | 69 |
28 Apr 2024 | 0.010623 | 0.010634 | 0.010621 | 0.010628 | 0.010628 | 69 |
27 Apr 2024 | 0.010629 | 0.010635 | 0.010620 | 0.010623 | 0.010623 | 69 |
26 Apr 2024 | 0.010628 | 0.010636 | 0.010625 | 0.010629 | 0.010629 | 69 |
25 Apr 2024 | 0.010627 | 0.010640 | 0.010622 | 0.010628 | 0.010628 | 69 |
24 Apr 2024 | 0.022442 | 0.022456 | 0.010620 | 0.010627 | 0.010627 | 69 |
23 Apr 2024 | 0.022449 | 0.022467 | 0.022438 | 0.022442 | 0.022442 | 139 |
22 Apr 2024 | 0.022448 | 0.022464 | 0.022438 | 0.022449 | 0.022449 | 139 |
21 Apr 2024 | 0.022450 | 0.022462 | 0.022438 | 0.022448 | 0.022448 | 139 |
20 Apr 2024 | 0.022450 | 0.022462 | 0.022442 | 0.022450 | 0.022450 | 139 |
19 Apr 2024 | 0.022452 | 0.022468 | 0.022436 | 0.022450 | 0.022450 | 139 |
18 Apr 2024 | 0.022443 | 0.022464 | 0.022436 | 0.022452 | 0.022452 | 139 |
17 Apr 2024 | 0.022449 | 0.022469 | 0.022434 | 0.022443 | 0.022443 | 139 |
16 Apr 2024 | 0.022444 | 0.022472 | 0.022443 | 0.022449 | 0.022449 | 139 |
15 Apr 2024 | 0.022468 | 0.022472 | 0.022442 | 0.022444 | 0.022444 | 139 |
14 Apr 2024 | 0.022467 | 0.022473 | 0.022442 | 0.022468 | 0.022468 | 139 |
13 Apr 2024 | 0.022450 | 0.022510 | 0.022427 | 0.022467 | 0.022467 | 139 |
12 Apr 2024 | 0.022447 | 0.022458 | 0.022418 | 0.022450 | 0.022450 | 139 |
11 Apr 2024 | 0.022440 | 0.022455 | 0.022430 | 0.022447 | 0.022447 | 139 |
10 Apr 2024 | 0.022433 | 0.022456 | 0.022427 | 0.022440 | 0.022440 | 139 |
09 Apr 2024 | 0.013939 | 0.022444 | 0.013937 | 0.022433 | 0.022433 | 139 |
08 Apr 2024 | 0.011749 | 0.017207 | 0.011746 | 0.013939 | 0.013939 | 29 |
07 Apr 2024 | 0.022794 | 0.022802 | 0.011746 | 0.011749 | 0.011749 | 260 |
06 Apr 2024 | 0.022799 | 0.022804 | 0.022788 | 0.022794 | 0.022794 | 1 |
05 Apr 2024 | 0.037750 | 0.037763 | 0.022781 | 0.022799 | 0.022799 | 1 |
04 Apr 2024 | 0.037752 | 0.037769 | 0.037721 | 0.037750 | 0.037750 | 22 |
03 Apr 2024 | 0.037748 | 0.037768 | 0.037733 | 0.037752 | 0.037752 | 22 |
02 Apr 2024 | 0.041879 | 0.041886 | 0.020324 | 0.037748 | 0.037748 | 22 |
01 Apr 2024 | 0.017592 | 0.041920 | 0.017592 | 0.041879 | 0.041879 | 226 |
31 Mar 2024 | 0.017601 | 0.017605 | 0.017587 | 0.017592 | 0.017592 | 18 |
30 Mar 2024 | 0.020280 | 0.020288 | 0.017595 | 0.017601 | 0.017601 | 18 |
29 Mar 2024 | 0.020272 | 0.020283 | 0.020261 | 0.020280 | 0.020280 | 449 |
28 Mar 2024 | 0.023400 | 0.041884 | 0.020256 | 0.020272 | 0.020272 | 449 |
27 Mar 2024 | 0.019159 | 0.023404 | 0.015418 | 0.023400 | 0.023400 | 279 |
26 Mar 2024 | 0.018465 | 0.019168 | 0.018451 | 0.019159 | 0.019159 | 12 |
25 Mar 2024 | 0.010500 | 0.018472 | 0.010500 | 0.018465 | 0.018465 | 213 |
24 Mar 2024 | 0.010504 | 0.010506 | 0.010498 | 0.010500 | 0.010500 | 189 |
23 Mar 2024 | 0.011543 | 0.011546 | 0.010498 | 0.010504 | 0.010504 | 189 |
22 Mar 2024 | 0.011539 | 0.011621 | 0.011533 | 0.011543 | 0.011543 | 139 |
21 Mar 2024 | 0.016388 | 0.018014 | 0.011523 | 0.011539 | 0.011539 | 320 |
20 Mar 2024 | 0.016375 | 0.016395 | 0.016365 | 0.016388 | 0.016388 | 224 |
19 Mar 2024 | 0.022523 | 0.022534 | 0.016357 | 0.016375 | 0.016375 | 223 |
18 Mar 2024 | 0.022505 | 0.022528 | 0.022498 | 0.022523 | 0.022523 | 378 |
17 Mar 2024 | 0.022510 | 0.022522 | 0.022485 | 0.022505 | 0.022505 | 378 |
16 Mar 2024 | 0.022524 | 0.022527 | 0.022495 | 0.022510 | 0.022510 | 378 |
15 Mar 2024 | 0.022513 | 0.022530 | 0.022494 | 0.022524 | 0.022524 | 378 |
14 Mar 2024 | 0.022533 | 0.022537 | 0.022491 | 0.022513 | 0.022513 | 378 |
13 Mar 2024 | 0.022523 | 0.022555 | 0.022509 | 0.022533 | 0.022533 | 378 |
12 Mar 2024 | 0.022524 | 0.022540 | 0.022499 | 0.022523 | 0.022523 | 378 |
11 Mar 2024 | 0.022540 | 0.022549 | 0.022510 | 0.022524 | 0.022524 | 378 |
10 Mar 2024 | 0.022568 | 0.022576 | 0.022538 | 0.022540 | 0.022540 | 378 |
09 Mar 2024 | 0.010022 | 0.022571 | 0.010018 | 0.022568 | 0.022568 | 379 |
08 Mar 2024 | 0.016346 | 0.016354 | 0.009997 | 0.010022 | 0.010022 | 238 |
07 Mar 2024 | 0.016328 | 0.016356 | 0.016317 | 0.016346 | 0.016346 | 222 |
06 Mar 2024 | 0.016340 | 0.016359 | 0.016317 | 0.016328 | 0.016328 | 222 |
05 Mar 2024 | 0.018908 | 0.018916 | 0.016308 | 0.016340 | 0.016340 | 222 |
04 Mar 2024 | 0.018879 | 0.018908 | 0.018869 | 0.018908 | 0.018908 | 115 |
03 Mar 2024 | 0.029952 | 0.029967 | 0.018871 | 0.018879 | 0.018879 | 8 |
02 Mar 2024 | 0.029951 | 0.029973 | 0.029939 | 0.029952 | 0.029952 | 209 |
01 Mar 2024 | 0.029944 | 0.029972 | 0.029920 | 0.029951 | 0.029951 | 209 |
29 Feb 2024 | 0.017078 | 0.029959 | 0.017050 | 0.029944 | 0.029944 | 208 |
28 Feb 2024 | 0.017065 | 0.017085 | 0.017037 | 0.017078 | 0.017078 | 195 |
27 Feb 2024 | 0.017071 | 0.017079 | 0.017058 | 0.017065 | 0.017065 | 195 |
26 Feb 2024 | 0.029990 | 0.030000 | 0.017057 | 0.017071 | 0.017071 | 195 |
25 Feb 2024 | 0.029990 | 0.030006 | 0.029974 | 0.029990 | 0.029990 | 311 |
24 Feb 2024 | 0.029990 | 0.029999 | 0.029974 | 0.029990 | 0.029990 | 311 |
23 Feb 2024 | 0.029972 | 0.029995 | 0.029968 | 0.029990 | 0.029990 | - |
22 Feb 2024 | 0.029991 | 0.029995 | 0.029965 | 0.029972 | 0.029972 | 311 |
21 Feb 2024 | 0.029990 | 0.030001 | 0.029970 | 0.029991 | 0.029991 | 311 |
20 Feb 2024 | 0.029984 | 0.029999 | 0.029968 | 0.029990 | 0.029990 | 311 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |