Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.009945 | 0.009946 | 0.008606 | 0.008606 | 0.008606 | 158,785 |
25 Apr 2024 | 0.010292 | 0.010292 | 0.009609 | 0.009945 | 0.009945 | 191,251 |
24 Apr 2024 | 0.009945 | 0.011203 | 0.009832 | 0.010292 | 0.010292 | 69,998 |
23 Apr 2024 | 0.010081 | 0.010996 | 0.009761 | 0.009945 | 0.009945 | 232,323 |
22 Apr 2024 | 0.011374 | 0.011418 | 0.010077 | 0.010081 | 0.010081 | 20,504 |
21 Apr 2024 | 0.011611 | 0.011637 | 0.010647 | 0.011374 | 0.011374 | 124,612 |
20 Apr 2024 | 0.007974 | 0.012519 | 0.007647 | 0.011611 | 0.011611 | 177,611 |
19 Apr 2024 | 0.007725 | 0.008208 | 0.007712 | 0.007974 | 0.007974 | 51,679 |
18 Apr 2024 | 0.007683 | 0.007737 | 0.007627 | 0.007725 | 0.007725 | 3,448 |
17 Apr 2024 | 0.007740 | 0.007859 | 0.006671 | 0.007683 | 0.007683 | 6,481 |
16 Apr 2024 | 0.007763 | 0.009039 | 0.007571 | 0.007740 | 0.007740 | 28,171 |
15 Apr 2024 | 0.007027 | 0.009375 | 0.006680 | 0.007763 | 0.007763 | 17,613 |
14 Apr 2024 | 0.007680 | 0.008297 | 0.006354 | 0.007027 | 0.007027 | 27,870 |
13 Apr 2024 | 0.008557 | 0.008574 | 0.007646 | 0.007680 | 0.007680 | 37,560 |
12 Apr 2024 | 0.009479 | 0.009613 | 0.008222 | 0.008557 | 0.008557 | 93,156 |
11 Apr 2024 | 0.010823 | 0.010982 | 0.008197 | 0.009479 | 0.009479 | 194,209 |
10 Apr 2024 | 0.010151 | 0.011307 | 0.009595 | 0.010823 | 0.010823 | 232,544 |
09 Apr 2024 | 0.010677 | 0.012265 | 0.009880 | 0.010151 | 0.010151 | 158,181 |
08 Apr 2024 | 0.009944 | 0.012348 | 0.009937 | 0.010677 | 0.010677 | 363,163 |
07 Apr 2024 | 0.010486 | 0.010526 | 0.009837 | 0.009944 | 0.009944 | 1,848 |
06 Apr 2024 | 0.009504 | 0.011148 | 0.009397 | 0.010486 | 0.010486 | 3,319 |
05 Apr 2024 | 0.011476 | 0.013015 | 0.009332 | 0.009504 | 0.009504 | 75,583 |
04 Apr 2024 | 0.010041 | 0.011486 | 0.009392 | 0.011476 | 0.011476 | 97,194 |
03 Apr 2024 | 0.010945 | 0.011656 | 0.008989 | 0.010041 | 0.010041 | 148,930 |
02 Apr 2024 | 0.012197 | 0.012573 | 0.010740 | 0.010945 | 0.010945 | 222,721 |
01 Apr 2024 | 0.011653 | 0.012881 | 0.011461 | 0.012197 | 0.012197 | 245,530 |
31 Mar 2024 | 0.012961 | 0.013141 | 0.011648 | 0.011653 | 0.011653 | 114,542 |
30 Mar 2024 | 0.012805 | 0.013189 | 0.012175 | 0.012961 | 0.012961 | 66,795 |
29 Mar 2024 | 0.012623 | 0.013749 | 0.012347 | 0.012805 | 0.012805 | 90,807 |
28 Mar 2024 | 0.012457 | 0.013209 | 0.011782 | 0.012623 | 0.012623 | 276,811 |
27 Mar 2024 | 0.013911 | 0.014102 | 0.011489 | 0.012457 | 0.012457 | 182,020 |
26 Mar 2024 | 0.014035 | 0.014823 | 0.013238 | 0.013911 | 0.013911 | 39,610 |
25 Mar 2024 | 0.018357 | 0.018628 | 0.013346 | 0.014035 | 0.014035 | 144,311 |
24 Mar 2024 | 0.017683 | 0.018418 | 0.016921 | 0.018357 | 0.018357 | 408,055 |
23 Mar 2024 | 0.018053 | 0.018596 | 0.016338 | 0.017683 | 0.017683 | 453,321 |
22 Mar 2024 | 0.022663 | 0.022811 | 0.017663 | 0.018053 | 0.018053 | 693,881 |
21 Mar 2024 | 0.024045 | 0.024205 | 0.022426 | 0.022663 | 0.022663 | 482,637 |
20 Mar 2024 | 0.024045 | 0.024405 | 0.023506 | 0.024045 | 0.024045 | 611,344 |
19 Mar 2024 | 0.024482 | 0.024771 | 0.023877 | 0.024045 | 0.024045 | 522,426 |
18 Mar 2024 | 0.018941 | 0.025163 | 0.018511 | 0.024482 | 0.024482 | 473,420 |
17 Mar 2024 | 0.019014 | 0.019332 | 0.018482 | 0.018941 | 0.018941 | 559,121 |
16 Mar 2024 | 0.019038 | 0.019450 | 0.018483 | 0.019014 | 0.019014 | 312,146 |
15 Mar 2024 | 0.019930 | 0.019987 | 0.018768 | 0.019038 | 0.019038 | 420,856 |
14 Mar 2024 | 0.019149 | 0.020041 | 0.017982 | 0.019930 | 0.019930 | 313,826 |
13 Mar 2024 | 0.019791 | 0.019847 | 0.019127 | 0.019149 | 0.019149 | 369,106 |
12 Mar 2024 | 0.018801 | 0.020191 | 0.018650 | 0.019791 | 0.019791 | 395,415 |
11 Mar 2024 | 0.019547 | 0.019863 | 0.018269 | 0.018801 | 0.018801 | 508,817 |
10 Mar 2024 | 0.019519 | 0.020022 | 0.019214 | 0.019547 | 0.019547 | 511,907 |
09 Mar 2024 | 0.019149 | 0.020105 | 0.018772 | 0.019519 | 0.019519 | 617,705 |
08 Mar 2024 | 0.019642 | 0.019687 | 0.018445 | 0.019149 | 0.019149 | 419,293 |
07 Mar 2024 | 0.019412 | 0.020321 | 0.018810 | 0.019642 | 0.019642 | 119,605 |
06 Mar 2024 | 0.021420 | 0.021485 | 0.019216 | 0.019412 | 0.019412 | 58,634 |
05 Mar 2024 | 0.024272 | 0.024295 | 0.020725 | 0.021420 | 0.021420 | 299,646 |
04 Mar 2024 | 0.023412 | 0.024758 | 0.022358 | 0.024272 | 0.024272 | 480,076 |
03 Mar 2024 | 0.022808 | 0.024668 | 0.022256 | 0.023412 | 0.023412 | 941,687 |
02 Mar 2024 | 0.025443 | 0.025568 | 0.022440 | 0.022808 | 0.022808 | 1,030,349 |
01 Mar 2024 | 0.025381 | 0.025584 | 0.025076 | 0.025443 | 0.025443 | 789,057 |
29 Feb 2024 | 0.024947 | 0.025486 | 0.024402 | 0.025381 | 0.025381 | 1,097,533 |
28 Feb 2024 | 0.024683 | 0.025357 | 0.024455 | 0.024947 | 0.024947 | 788,960 |
27 Feb 2024 | 0.024359 | 0.024812 | 0.024215 | 0.024683 | 0.024683 | 524,597 |
26 Feb 2024 | 0.024727 | 0.024733 | 0.024337 | 0.024359 | 0.024359 | 561,636 |
25 Feb 2024 | 0.025070 | 0.025236 | 0.024595 | 0.024727 | 0.024727 | 984,809 |
24 Feb 2024 | 0.024817 | 0.025199 | 0.024803 | 0.025070 | 0.025070 | 691,112 |
23 Feb 2024 | 0.025413 | 0.025485 | 0.024736 | 0.024817 | 0.024817 | 779,056 |
22 Feb 2024 | 0.018429 | 0.027032 | 0.017153 | 0.025413 | 0.025413 | 973,887 |
21 Feb 2024 | 0.017167 | 0.022189 | 0.016935 | 0.018429 | 0.018429 | 226,902 |
20 Feb 2024 | 0.018993 | 0.019197 | 0.016362 | 0.017167 | 0.017167 | 373,168 |
19 Feb 2024 | 0.022985 | 0.023017 | 0.017160 | 0.018993 | 0.018993 | 488,194 |
18 Feb 2024 | 0.024007 | 0.026145 | 0.022660 | 0.022985 | 0.022985 | 750,412 |
17 Feb 2024 | 0.023476 | 0.026812 | 0.023115 | 0.024007 | 0.024007 | 736,986 |
16 Feb 2024 | 0.023458 | 0.023500 | 0.022444 | 0.023476 | 0.023476 | 960,738 |
15 Feb 2024 | 0.023604 | 0.023717 | 0.022908 | 0.023458 | 0.023458 | 918,117 |
14 Feb 2024 | 0.023038 | 0.024100 | 0.022715 | 0.023604 | 0.023604 | 909,372 |
13 Feb 2024 | 0.022655 | 0.023960 | 0.021461 | 0.023038 | 0.023038 | 456,224 |
12 Feb 2024 | 0.020581 | 0.025340 | 0.020334 | 0.022655 | 0.022655 | 400,007 |
11 Feb 2024 | 0.021630 | 0.023871 | 0.017606 | 0.020581 | 0.020581 | 469,816 |
10 Feb 2024 | 0.014498 | 0.025215 | 0.014498 | 0.021630 | 0.021630 | 581,908 |
09 Feb 2024 | 0.013245 | 0.016740 | 0.012153 | 0.014498 | 0.014498 | 176,580 |
08 Feb 2024 | 0.011561 | 0.030632 | 0.011518 | 0.013245 | 0.013245 | 118,521 |
07 Feb 2024 | 0.011612 | 0.011614 | 0.011534 | 0.011561 | 0.011561 | 93,395 |
06 Feb 2024 | 0.011818 | 0.011966 | 0.011609 | 0.011612 | 0.011612 | 78,108 |
05 Feb 2024 | 0.011847 | 0.011913 | 0.011763 | 0.011818 | 0.011818 | 94,179 |
04 Feb 2024 | 0.012442 | 0.012722 | 0.011722 | 0.011847 | 0.011847 | 93,440 |
03 Feb 2024 | 0.011714 | 0.013704 | 0.011639 | 0.012442 | 0.012442 | 102,335 |
02 Feb 2024 | 0.012790 | 0.012798 | 0.011664 | 0.011714 | 0.011714 | 98,909 |
01 Feb 2024 | 0.011717 | 0.013102 | 0.011478 | 0.012790 | 0.012790 | 102,011 |
31 Jan 2024 | 0.011392 | 0.012175 | 0.011292 | 0.011717 | 0.011717 | 104,295 |
30 Jan 2024 | 0.012123 | 0.013289 | 0.011015 | 0.011392 | 0.011392 | 90,526 |
29 Jan 2024 | 0.013235 | 0.013539 | 0.010930 | 0.012123 | 0.012123 | 103,919 |
28 Jan 2024 | 0.014830 | 0.015411 | 0.012334 | 0.013235 | 0.013235 | 169,394 |
27 Jan 2024 | 0.015750 | 0.015764 | 0.014036 | 0.014830 | 0.014830 | 304,282 |
26 Jan 2024 | 0.015129 | 0.015871 | 0.014438 | 0.015750 | 0.015750 | 383,222 |
25 Jan 2024 | 0.015267 | 0.016005 | 0.014080 | 0.015129 | 0.015129 | 355,412 |
24 Jan 2024 | 0.014246 | 0.015271 | 0.014156 | 0.015267 | 0.015267 | 260,040 |
23 Jan 2024 | 0.014906 | 0.015126 | 0.013785 | 0.014246 | 0.014246 | 591,408 |
22 Jan 2024 | 0.014933 | 0.015357 | 0.014626 | 0.014906 | 0.014906 | 849,217 |
21 Jan 2024 | 0.014989 | 0.015039 | 0.014759 | 0.014933 | 0.014933 | 692,138 |
20 Jan 2024 | 0.013984 | 0.015174 | 0.013426 | 0.014989 | 0.014989 | 618,111 |
19 Jan 2024 | 0.010836 | 0.014271 | 0.010724 | 0.013984 | 0.013984 | 538,225 |
18 Jan 2024 | 0.012202 | 0.012304 | 0.010680 | 0.010836 | 0.010836 | 281,474 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |