Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Apr 2024 | 0.042684 | 0.043111 | 0.042191 | 0.042861 | 0.042861 | 1,208,825 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 0.044886 | 0.045601 | 0.043341 | 0.043498 | 0.043498 | 1,361,810 |
24 Apr 2024 | 0.046009 | 0.047072 | 0.044270 | 0.044994 | 0.044994 | 1,337,555 |
23 Apr 2024 | 0.049015 | 0.049937 | 0.045891 | 0.045950 | 0.045950 | 1,232,221 |
22 Apr 2024 | 0.047281 | 0.049254 | 0.047051 | 0.049015 | 0.049015 | 1,234,243 |
21 Apr 2024 | 0.048331 | 0.049151 | 0.046900 | 0.047281 | 0.047281 | 1,237,093 |
20 Apr 2024 | 0.043556 | 0.048682 | 0.043380 | 0.048336 | 0.048336 | 1,333,113 |
19 Apr 2024 | 0.044250 | 0.044911 | 0.040659 | 0.043561 | 0.043561 | 1,627,302 |
18 Apr 2024 | 0.041073 | 0.044795 | 0.039653 | 0.044136 | 0.044136 | 1,422,447 |
17 Apr 2024 | 0.043170 | 0.043237 | 0.040905 | 0.041073 | 0.041073 | 1,385,184 |
16 Apr 2024 | 0.044893 | 0.045718 | 0.041280 | 0.043172 | 0.043172 | 1,585,429 |
15 Apr 2024 | 0.046274 | 0.047831 | 0.043317 | 0.044893 | 0.044893 | 1,712,639 |
14 Apr 2024 | 0.044852 | 0.048026 | 0.038742 | 0.046297 | 0.046297 | 2,065,275 |
13 Apr 2024 | 0.049675 | 0.050960 | 0.040770 | 0.044855 | 0.044855 | 2,000,229 |
12 Apr 2024 | 0.056613 | 0.057420 | 0.047281 | 0.049727 | 0.049727 | 1,650,746 |
11 Apr 2024 | 0.060043 | 0.060057 | 0.056282 | 0.056571 | 0.056571 | 1,354,215 |
10 Apr 2024 | 0.057413 | 0.061620 | 0.055871 | 0.059898 | 0.059898 | 1,598,454 |
09 Apr 2024 | 0.060039 | 0.060872 | 0.057176 | 0.057416 | 0.057416 | 1,336,206 |
08 Apr 2024 | 0.057675 | 0.061809 | 0.056660 | 0.059933 | 0.059933 | 1,359,607 |
07 Apr 2024 | 0.058812 | 0.059292 | 0.056213 | 0.057623 | 0.057623 | 1,191,435 |
06 Apr 2024 | 0.056185 | 0.059363 | 0.054763 | 0.058812 | 0.058812 | 1,279,591 |
05 Apr 2024 | 0.057867 | 0.058066 | 0.054157 | 0.056271 | 0.056271 | 1,469,410 |
04 Apr 2024 | 0.058719 | 0.060116 | 0.054410 | 0.057937 | 0.057937 | 1,512,582 |
03 Apr 2024 | 0.060081 | 0.060503 | 0.058627 | 0.058769 | 0.058769 | 1,529,548 |
02 Apr 2024 | 0.061819 | 0.062321 | 0.059380 | 0.060081 | 0.060081 | 1,748,588 |
01 Apr 2024 | 0.068279 | 0.070623 | 0.058917 | 0.061835 | 0.061835 | 1,984,333 |
31 Mar 2024 | 0.068210 | 0.069603 | 0.067020 | 0.068245 | 0.068245 | 1,318,678 |
30 Mar 2024 | 0.070966 | 0.072303 | 0.067689 | 0.068213 | 0.068213 | 1,557,246 |
29 Mar 2024 | 0.071466 | 0.073266 | 0.066621 | 0.070965 | 0.070965 | 1,934,866 |
28 Mar 2024 | 0.061925 | 0.073865 | 0.060408 | 0.071571 | 0.071571 | 2,104,233 |
27 Mar 2024 | 0.062191 | 0.065013 | 0.061141 | 0.061925 | 0.061925 | 1,666,214 |
26 Mar 2024 | 0.064821 | 0.066019 | 0.061929 | 0.062250 | 0.062250 | 1,650,216 |
25 Mar 2024 | 0.063010 | 0.067749 | 0.061322 | 0.064869 | 0.064869 | 1,787,235 |
24 Mar 2024 | 0.059893 | 0.063124 | 0.058169 | 0.063061 | 0.063061 | 1,413,847 |
23 Mar 2024 | 0.059234 | 0.061812 | 0.057885 | 0.060001 | 0.060001 | 1,476,643 |
22 Mar 2024 | 0.062951 | 0.063361 | 0.058926 | 0.059219 | 0.059219 | 1,611,458 |
21 Mar 2024 | 0.064865 | 0.065045 | 0.061358 | 0.062940 | 0.062940 | 1,776,885 |
20 Mar 2024 | 0.060816 | 0.065464 | 0.058125 | 0.064913 | 0.064913 | 2,264,547 |
19 Mar 2024 | 0.071864 | 0.072386 | 0.060412 | 0.060814 | 0.060814 | 2,510,609 |
18 Mar 2024 | 0.078209 | 0.079614 | 0.071665 | 0.071823 | 0.071823 | 2,364,400 |
17 Mar 2024 | 0.072511 | 0.080038 | 0.071270 | 0.074589 | 0.074589 | 2,495,357 |
16 Mar 2024 | 0.071532 | 0.089737 | 0.070493 | 0.072483 | 0.072483 | 4,241,033 |
15 Mar 2024 | 0.077430 | 0.079111 | 0.068411 | 0.071508 | 0.071508 | 2,785,144 |
14 Mar 2024 | 0.075591 | 0.080344 | 0.072993 | 0.077432 | 0.077432 | 2,937,277 |
13 Mar 2024 | 0.081647 | 0.084119 | 0.074773 | 0.075509 | 0.075509 | 2,585,741 |
12 Mar 2024 | 0.086033 | 0.087861 | 0.079606 | 0.081647 | 0.081647 | 2,501,435 |
11 Mar 2024 | 0.075962 | 0.089313 | 0.073996 | 0.086033 | 0.086033 | 3,629,503 |
10 Mar 2024 | 0.070840 | 0.085126 | 0.069354 | 0.076010 | 0.076010 | 2,629,633 |
09 Mar 2024 | 0.070569 | 0.073409 | 0.067312 | 0.070794 | 0.070794 | 2,032,804 |
08 Mar 2024 | 0.070954 | 0.071754 | 0.069086 | 0.070616 | 0.070616 | 2,096,675 |
07 Mar 2024 | 0.071604 | 0.075702 | 0.067477 | 0.070941 | 0.070941 | 2,422,818 |
06 Mar 2024 | 0.079860 | 0.083209 | 0.065930 | 0.071763 | 0.071763 | 4,262,619 |
05 Mar 2024 | 0.069242 | 0.084524 | 0.067152 | 0.079860 | 0.079860 | 4,176,914 |
04 Mar 2024 | 0.069491 | 0.075093 | 0.066983 | 0.069288 | 0.069288 | 2,574,562 |
03 Mar 2024 | 0.072166 | 0.077198 | 0.066417 | 0.069493 | 0.069493 | 2,379,334 |
02 Mar 2024 | 0.068873 | 0.075695 | 0.065537 | 0.071693 | 0.071693 | 2,823,339 |
01 Mar 2024 | 0.053773 | 0.072028 | 0.053313 | 0.068818 | 0.068818 | 3,156,900 |
29 Feb 2024 | 0.053744 | 0.059139 | 0.053082 | 0.053858 | 0.053858 | 2,511,997 |
28 Feb 2024 | 0.049557 | 0.054950 | 0.049439 | 0.053472 | 0.053472 | 2,191,089 |
27 Feb 2024 | 0.048471 | 0.049976 | 0.047985 | 0.049550 | 0.049550 | 1,623,266 |
26 Feb 2024 | 0.046922 | 0.048950 | 0.045605 | 0.048511 | 0.048511 | 1,396,393 |
25 Feb 2024 | 0.048133 | 0.048961 | 0.046775 | 0.046970 | 0.046970 | 1,093,857 |
24 Feb 2024 | 0.047735 | 0.049190 | 0.047534 | 0.048042 | 0.048042 | 1,213,153 |
23 Feb 2024 | 0.046229 | 0.047864 | 0.044854 | 0.047736 | 0.047736 | 1,254,492 |
22 Feb 2024 | 0.045622 | 0.047560 | 0.045407 | 0.046238 | 0.046238 | 1,241,558 |
21 Feb 2024 | 0.048329 | 0.048377 | 0.044372 | 0.045622 | 0.045622 | 1,393,526 |
20 Feb 2024 | 0.050131 | 0.050358 | 0.047795 | 0.048329 | 0.048329 | 1,218,033 |
19 Feb 2024 | 0.049973 | 0.050481 | 0.048763 | 0.050131 | 0.050131 | 1,236,227 |
18 Feb 2024 | 0.050154 | 0.051179 | 0.048627 | 0.049978 | 0.049978 | 1,082,880 |
17 Feb 2024 | 0.051810 | 0.052096 | 0.048660 | 0.050013 | 0.050013 | 1,030,752 |
16 Feb 2024 | 0.050658 | 0.053142 | 0.050146 | 0.051706 | 0.051706 | 1,135,016 |
15 Feb 2024 | 0.050826 | 0.055383 | 0.050034 | 0.050658 | 0.050658 | 1,826,861 |
14 Feb 2024 | 0.045830 | 0.051006 | 0.045686 | 0.050826 | 0.050826 | 1,303,722 |
13 Feb 2024 | 0.048124 | 0.048587 | 0.045672 | 0.045874 | 0.045874 | 1,192,130 |
12 Feb 2024 | 0.046643 | 0.048099 | 0.045437 | 0.048099 | 0.048099 | 1,037,168 |
11 Feb 2024 | 0.047690 | 0.048041 | 0.045870 | 0.046636 | 0.046636 | 921,536 |
10 Feb 2024 | 0.046209 | 0.048116 | 0.045387 | 0.047585 | 0.047585 | 1,063,791 |
09 Feb 2024 | 0.044707 | 0.047202 | 0.044410 | 0.046211 | 0.046211 | 1,269,438 |
08 Feb 2024 | 0.045069 | 0.045171 | 0.042469 | 0.044714 | 0.044714 | 1,287,484 |
07 Feb 2024 | 0.045842 | 0.046975 | 0.042666 | 0.045060 | 0.045060 | 1,255,457 |
06 Feb 2024 | 0.045574 | 0.046911 | 0.045027 | 0.045842 | 0.045842 | 1,001,434 |
05 Feb 2024 | 0.048118 | 0.048118 | 0.045287 | 0.045615 | 0.045615 | 908,559 |
04 Feb 2024 | 0.045215 | 0.048769 | 0.045028 | 0.048097 | 0.048097 | 786,573 |
03 Feb 2024 | 0.046479 | 0.046761 | 0.044691 | 0.045210 | 0.045210 | 1,125,193 |
02 Feb 2024 | 0.047234 | 0.048458 | 0.046089 | 0.046493 | 0.046493 | 1,327,926 |
01 Feb 2024 | 0.048073 | 0.048530 | 0.045769 | 0.047281 | 0.047281 | 1,430,934 |
31 Jan 2024 | 0.053319 | 0.053563 | 0.047339 | 0.048093 | 0.048093 | 1,369,413 |
30 Jan 2024 | 0.054047 | 0.054512 | 0.052390 | 0.053378 | 0.053378 | 1,189,829 |
29 Jan 2024 | 0.053055 | 0.055335 | 0.052721 | 0.054049 | 0.054049 | 1,228,753 |
28 Jan 2024 | 0.056794 | 0.058641 | 0.052655 | 0.053170 | 0.053170 | 1,425,685 |
27 Jan 2024 | 0.055176 | 0.056873 | 0.053291 | 0.056750 | 0.056750 | 1,150,141 |
26 Jan 2024 | 0.051764 | 0.055500 | 0.051649 | 0.055224 | 0.055224 | 1,144,890 |
25 Jan 2024 | 0.052202 | 0.052341 | 0.050922 | 0.051758 | 0.051758 | 1,078,544 |
24 Jan 2024 | 0.049897 | 0.053177 | 0.048884 | 0.052151 | 0.052151 | 1,348,668 |
23 Jan 2024 | 0.052544 | 0.054446 | 0.046272 | 0.049897 | 0.049897 | 1,581,692 |
22 Jan 2024 | 0.057766 | 0.057769 | 0.052388 | 0.052501 | 0.052501 | 1,463,666 |
21 Jan 2024 | 0.058021 | 0.060016 | 0.057379 | 0.057765 | 0.057765 | 1,412,924 |
20 Jan 2024 | 0.059794 | 0.060245 | 0.054272 | 0.057992 | 0.057992 | 1,778,278 |
19 Jan 2024 | 0.062007 | 0.062326 | 0.057110 | 0.059794 | 0.059794 | 1,953,676 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |