Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.053790 | 0.054270 | 0.053259 | 0.054206 | 0.054206 | 28,929 |
07 May 2024 | 0.054752 | 0.054836 | 0.048458 | 0.053790 | 0.053790 | 28,557 |
06 May 2024 | 0.055027 | 0.057438 | 0.052173 | 0.054752 | 0.054752 | 26,769 |
05 May 2024 | 0.056082 | 0.056349 | 0.054932 | 0.055027 | 0.055027 | 25,974 |
04 May 2024 | 0.056330 | 0.056366 | 0.054444 | 0.056082 | 0.056082 | 27,276 |
03 May 2024 | 0.054292 | 0.056382 | 0.051928 | 0.056330 | 0.056330 | 27,860 |
02 May 2024 | 0.053590 | 0.056246 | 0.053042 | 0.054292 | 0.054292 | 26,977 |
01 May 2024 | 0.053561 | 0.058382 | 0.051056 | 0.053590 | 0.053590 | 28,115 |
30 Apr 2024 | 0.060375 | 0.060980 | 0.052202 | 0.053561 | 0.053561 | 28,700 |
29 Apr 2024 | 0.065272 | 0.065837 | 0.059548 | 0.060375 | 0.060375 | 26,520 |
28 Apr 2024 | 0.064888 | 0.065914 | 0.064637 | 0.065271 | 0.065271 | 26,795 |
27 Apr 2024 | 0.064987 | 0.065857 | 0.064561 | 0.064888 | 0.064888 | 26,722 |
26 Apr 2024 | 0.068246 | 0.068442 | 0.064600 | 0.064987 | 0.064987 | 26,891 |
25 Apr 2024 | 0.069188 | 0.069788 | 0.066802 | 0.068246 | 0.068246 | 26,288 |
24 Apr 2024 | 0.068977 | 0.069976 | 0.068459 | 0.069188 | 0.069188 | 26,822 |
23 Apr 2024 | 0.069948 | 0.073149 | 0.068503 | 0.068977 | 0.068977 | 26,015 |
22 Apr 2024 | 0.063914 | 0.069981 | 0.062255 | 0.069948 | 0.069948 | 29,197 |
21 Apr 2024 | 0.064699 | 0.065000 | 0.058394 | 0.063914 | 0.063914 | 28,386 |
20 Apr 2024 | 0.060664 | 0.066092 | 0.060584 | 0.064699 | 0.064699 | 26,860 |
19 Apr 2024 | 0.061880 | 0.063808 | 0.059456 | 0.060664 | 0.060664 | 27,226 |
18 Apr 2024 | 0.063175 | 0.063484 | 0.061169 | 0.061880 | 0.061880 | 26,409 |
17 Apr 2024 | 0.063034 | 0.063726 | 0.061300 | 0.063175 | 0.063175 | 27,572 |
16 Apr 2024 | 0.061650 | 0.063994 | 0.061100 | 0.063034 | 0.063034 | 28,105 |
15 Apr 2024 | 0.062418 | 0.074060 | 0.057598 | 0.061650 | 0.061650 | 48,683 |
14 Apr 2024 | 0.067773 | 0.074110 | 0.061792 | 0.062418 | 0.062418 | 56,027 |
13 Apr 2024 | 0.073370 | 0.080320 | 0.060431 | 0.067773 | 0.067773 | 42,800 |
12 Apr 2024 | 0.081694 | 0.083610 | 0.072957 | 0.073370 | 0.073370 | 42,457 |
11 Apr 2024 | 0.077412 | 0.082680 | 0.073572 | 0.081694 | 0.081694 | 39,244 |
10 Apr 2024 | 0.075916 | 0.078014 | 0.074014 | 0.077412 | 0.077412 | 28,951 |
09 Apr 2024 | 0.066563 | 0.076039 | 0.063159 | 0.075916 | 0.075916 | 38,472 |
08 Apr 2024 | 0.069434 | 0.070773 | 0.063817 | 0.066563 | 0.066563 | 27,554 |
07 Apr 2024 | 0.057825 | 0.069876 | 0.053619 | 0.069434 | 0.069434 | 39,318 |
06 Apr 2024 | 0.058439 | 0.079979 | 0.051466 | 0.057825 | 0.057825 | 30,611 |
05 Apr 2024 | 0.057585 | 0.058954 | 0.054752 | 0.058439 | 0.058439 | 26,965 |
04 Apr 2024 | 0.057205 | 0.077278 | 0.053430 | 0.057585 | 0.057585 | 33,909 |
03 Apr 2024 | 0.055077 | 0.060352 | 0.054396 | 0.057205 | 0.057205 | 29,154 |
02 Apr 2024 | 0.045365 | 0.058631 | 0.040841 | 0.055077 | 0.055077 | 51,552 |
01 Apr 2024 | 0.050684 | 0.051076 | 0.045218 | 0.045365 | 0.045365 | 28,194 |
31 Mar 2024 | 0.049375 | 0.050979 | 0.046015 | 0.050684 | 0.050684 | 28,029 |
30 Mar 2024 | 0.048627 | 0.053887 | 0.048290 | 0.049375 | 0.049375 | 27,399 |
29 Mar 2024 | 0.045210 | 0.050118 | 0.044281 | 0.048627 | 0.048627 | 28,952 |
28 Mar 2024 | 0.045776 | 0.046683 | 0.041083 | 0.045210 | 0.045210 | 28,150 |
27 Mar 2024 | 0.048012 | 0.048060 | 0.045070 | 0.045776 | 0.045776 | 28,371 |
26 Mar 2024 | 0.043555 | 0.048124 | 0.043293 | 0.048012 | 0.048012 | 28,565 |
25 Mar 2024 | 0.041912 | 0.045579 | 0.040674 | 0.043555 | 0.043555 | 29,062 |
24 Mar 2024 | 0.042897 | 0.043797 | 0.041148 | 0.041912 | 0.041912 | 26,724 |
23 Mar 2024 | 0.044812 | 0.044845 | 0.041035 | 0.042897 | 0.042897 | 26,270 |
22 Mar 2024 | 0.044819 | 0.048968 | 0.036340 | 0.044812 | 0.044812 | 28,704 |
21 Mar 2024 | 0.043590 | 0.046059 | 0.043027 | 0.044819 | 0.044819 | 28,233 |
20 Mar 2024 | 0.043763 | 0.044871 | 0.042959 | 0.043590 | 0.043590 | 26,516 |
19 Mar 2024 | 0.043342 | 0.046339 | 0.042901 | 0.043763 | 0.043763 | 29,641 |
18 Mar 2024 | 0.042781 | 0.044452 | 0.042740 | 0.043342 | 0.043342 | 26,906 |
17 Mar 2024 | 0.047130 | 0.049943 | 0.042742 | 0.042781 | 0.042781 | 25,299 |
16 Mar 2024 | 0.046102 | 0.047966 | 0.043030 | 0.047130 | 0.047130 | 27,440 |
15 Mar 2024 | 0.046878 | 0.050261 | 0.042977 | 0.046102 | 0.046102 | 28,119 |
14 Mar 2024 | 0.048107 | 0.049875 | 0.046316 | 0.046878 | 0.046878 | 28,244 |
13 Mar 2024 | 0.046260 | 0.048787 | 0.043268 | 0.048107 | 0.048107 | 29,198 |
12 Mar 2024 | 0.044714 | 0.047446 | 0.043585 | 0.046260 | 0.046260 | 31,114 |
11 Mar 2024 | 0.046044 | 0.046203 | 0.041988 | 0.044714 | 0.044714 | 27,797 |
10 Mar 2024 | 0.044564 | 0.046636 | 0.044030 | 0.046044 | 0.046044 | 28,363 |
09 Mar 2024 | 0.044180 | 0.047932 | 0.042863 | 0.044564 | 0.044564 | 27,016 |
08 Mar 2024 | 0.043155 | 0.044337 | 0.040180 | 0.044180 | 0.044180 | 28,428 |
07 Mar 2024 | 0.041746 | 0.043976 | 0.037441 | 0.043155 | 0.043155 | 29,431 |
06 Mar 2024 | 0.039823 | 0.043055 | 0.038261 | 0.041746 | 0.041746 | 30,025 |
05 Mar 2024 | 0.040226 | 0.044776 | 0.039178 | 0.039823 | 0.039823 | 28,807 |
04 Mar 2024 | 0.046772 | 0.047360 | 0.027595 | 0.040226 | 0.040226 | 30,838 |
03 Mar 2024 | 0.044050 | 0.047324 | 0.043915 | 0.046772 | 0.046772 | 27,845 |
02 Mar 2024 | 0.044005 | 0.044078 | 0.044000 | 0.044050 | 0.044050 | 26,702 |
01 Mar 2024 | 0.045863 | 0.046433 | 0.035921 | 0.044005 | 0.044005 | 32,205 |
29 Feb 2024 | 0.046639 | 0.049330 | 0.045836 | 0.045863 | 0.045863 | 31,427 |
28 Feb 2024 | 0.047512 | 0.048905 | 0.045956 | 0.046639 | 0.046639 | 27,708 |
27 Feb 2024 | 0.043264 | 0.048918 | 0.042399 | 0.047512 | 0.047512 | 29,717 |
26 Feb 2024 | 0.042402 | 0.044205 | 0.041694 | 0.043264 | 0.043264 | 28,695 |
25 Feb 2024 | 0.045584 | 0.050814 | 0.041139 | 0.042402 | 0.042402 | 28,120 |
24 Feb 2024 | 0.047131 | 0.047164 | 0.045523 | 0.045584 | 0.045584 | 26,462 |
23 Feb 2024 | 0.048990 | 0.049541 | 0.046262 | 0.047131 | 0.047131 | 28,143 |
22 Feb 2024 | 0.048179 | 0.049044 | 0.047210 | 0.048990 | 0.048990 | 27,450 |
21 Feb 2024 | 0.047393 | 0.049020 | 0.045675 | 0.048179 | 0.048179 | 26,899 |
20 Feb 2024 | 0.045833 | 0.047864 | 0.045173 | 0.047393 | 0.047393 | 29,058 |
19 Feb 2024 | 0.048804 | 0.053811 | 0.045335 | 0.045833 | 0.045833 | 30,952 |
18 Feb 2024 | 0.046543 | 0.049813 | 0.046130 | 0.048804 | 0.048804 | 28,439 |
17 Feb 2024 | 0.050234 | 0.051764 | 0.045447 | 0.046543 | 0.046543 | 27,591 |
16 Feb 2024 | 0.053721 | 0.054853 | 0.046875 | 0.050234 | 0.050234 | 27,748 |
15 Feb 2024 | 0.053024 | 0.056361 | 0.043782 | 0.053721 | 0.053721 | 30,261 |
14 Feb 2024 | 0.054100 | 0.057603 | 0.050225 | 0.053024 | 0.053024 | 26,753 |
13 Feb 2024 | 0.053660 | 0.058610 | 0.053381 | 0.054100 | 0.054100 | 27,691 |
12 Feb 2024 | 0.052425 | 0.053871 | 0.052011 | 0.053660 | 0.053660 | 26,927 |
11 Feb 2024 | 0.052272 | 0.054256 | 0.051524 | 0.052425 | 0.052425 | 26,247 |
10 Feb 2024 | 0.046748 | 0.065369 | 0.046492 | 0.052272 | 0.052272 | 31,392 |
09 Feb 2024 | 0.048918 | 0.049681 | 0.046133 | 0.046748 | 0.046748 | 26,475 |
08 Feb 2024 | 0.048117 | 0.052288 | 0.044331 | 0.048918 | 0.048918 | 31,086 |
07 Feb 2024 | 0.045474 | 0.052999 | 0.044837 | 0.048117 | 0.048117 | 31,534 |
06 Feb 2024 | 0.046687 | 0.047720 | 0.044216 | 0.045474 | 0.045474 | 27,411 |
05 Feb 2024 | 0.046985 | 0.049138 | 0.046054 | 0.046687 | 0.046687 | 26,218 |
04 Feb 2024 | 0.045917 | 0.049850 | 0.044185 | 0.046985 | 0.046985 | 28,025 |
03 Feb 2024 | 0.044571 | 0.049893 | 0.043870 | 0.045917 | 0.045917 | 27,348 |
02 Feb 2024 | 0.045657 | 0.045682 | 0.044263 | 0.044571 | 0.044571 | 26,563 |
01 Feb 2024 | 0.045646 | 0.047669 | 0.044939 | 0.045657 | 0.045657 | 28,576 |
31 Jan 2024 | 0.048762 | 0.048777 | 0.045088 | 0.045646 | 0.045646 | 27,060 |
30 Jan 2024 | 0.048711 | 0.049977 | 0.045994 | 0.048762 | 0.048762 | 30,859 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |