Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Apr 2024 | 0.052754 | 0.053380 | 0.052502 | 0.053230 | 0.053230 | 3,764,856 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 0.051783 | 0.053494 | 0.050871 | 0.052513 | 0.052513 | 3,026,980 |
17 Apr 2024 | 0.053880 | 0.054636 | 0.050820 | 0.051784 | 0.051784 | 3,412,670 |
16 Apr 2024 | 0.055340 | 0.055531 | 0.052575 | 0.053880 | 0.053880 | 3,836,779 |
15 Apr 2024 | 0.058871 | 0.060503 | 0.053962 | 0.055340 | 0.055340 | 5,389,047 |
14 Apr 2024 | 0.057121 | 0.059385 | 0.054373 | 0.058871 | 0.058871 | 4,282,376 |
13 Apr 2024 | 0.062260 | 0.062405 | 0.051483 | 0.057121 | 0.057121 | 5,850,838 |
12 Apr 2024 | 0.068097 | 0.068518 | 0.052953 | 0.062261 | 0.062261 | 6,784,290 |
11 Apr 2024 | 0.071449 | 0.071661 | 0.067560 | 0.068097 | 0.068097 | 3,809,620 |
10 Apr 2024 | 0.071554 | 0.072485 | 0.067597 | 0.071449 | 0.071449 | 5,496,060 |
09 Apr 2024 | 0.077301 | 0.077413 | 0.071254 | 0.071554 | 0.071554 | 4,451,951 |
08 Apr 2024 | 0.074300 | 0.078422 | 0.073618 | 0.077301 | 0.077301 | 4,478,038 |
07 Apr 2024 | 0.072702 | 0.074973 | 0.072344 | 0.074300 | 0.074300 | 3,927,205 |
06 Apr 2024 | 0.069900 | 0.072989 | 0.069789 | 0.072702 | 0.072702 | 3,842,272 |
05 Apr 2024 | 0.069723 | 0.070093 | 0.066178 | 0.069900 | 0.069900 | 5,393,678 |
04 Apr 2024 | 0.067875 | 0.070397 | 0.066247 | 0.069723 | 0.069723 | 4,317,547 |
03 Apr 2024 | 0.067408 | 0.069411 | 0.065692 | 0.067875 | 0.067875 | 3,900,346 |
02 Apr 2024 | 0.072815 | 0.073246 | 0.066527 | 0.067408 | 0.067408 | 5,743,033 |
01 Apr 2024 | 0.076576 | 0.076787 | 0.070731 | 0.072815 | 0.072815 | 5,652,241 |
31 Mar 2024 | 0.075503 | 0.076974 | 0.075148 | 0.076576 | 0.076576 | 2,994,568 |
30 Mar 2024 | 0.077274 | 0.078552 | 0.074964 | 0.075503 | 0.075503 | 3,566,997 |
29 Mar 2024 | 0.080617 | 0.081534 | 0.076692 | 0.077274 | 0.077274 | 6,209,535 |
28 Mar 2024 | 0.078041 | 0.082168 | 0.077478 | 0.080617 | 0.080617 | 7,806,539 |
27 Mar 2024 | 0.081227 | 0.082781 | 0.077261 | 0.078041 | 0.078041 | 7,778,384 |
26 Mar 2024 | 0.080493 | 0.085817 | 0.078534 | 0.081227 | 0.081227 | 12,730,813 |
25 Mar 2024 | 0.070589 | 0.081928 | 0.067910 | 0.080493 | 0.080493 | 14,859,826 |
24 Mar 2024 | 0.067274 | 0.071654 | 0.066654 | 0.070589 | 0.070589 | 3,855,836 |
23 Mar 2024 | 0.065731 | 0.070141 | 0.065002 | 0.067274 | 0.067274 | 4,726,108 |
22 Mar 2024 | 0.068674 | 0.074067 | 0.063917 | 0.065731 | 0.065731 | 8,967,963 |
21 Mar 2024 | 0.070661 | 0.073875 | 0.067016 | 0.068674 | 0.068674 | 6,107,345 |
20 Mar 2024 | 0.063894 | 0.072557 | 0.062241 | 0.070661 | 0.070661 | 9,657,700 |
19 Mar 2024 | 0.071382 | 0.072837 | 0.062796 | 0.063894 | 0.063894 | 12,848,185 |
18 Mar 2024 | 0.066665 | 0.076479 | 0.065553 | 0.071382 | 0.071382 | 21,204,385 |
17 Mar 2024 | 0.056237 | 0.077653 | 0.052987 | 0.069429 | 0.069429 | 14,939,406 |
16 Mar 2024 | 0.064524 | 0.066777 | 0.056098 | 0.056237 | 0.056237 | 7,730,410 |
15 Mar 2024 | 0.062777 | 0.066616 | 0.058279 | 0.064524 | 0.064524 | 12,538,692 |
14 Mar 2024 | 0.060582 | 0.070943 | 0.057525 | 0.062777 | 0.062777 | 20,091,650 |
13 Mar 2024 | 0.043934 | 0.062916 | 0.043923 | 0.060582 | 0.060582 | 22,108,404 |
12 Mar 2024 | 0.043986 | 0.044346 | 0.041789 | 0.043934 | 0.043934 | 4,859,062 |
11 Mar 2024 | 0.042484 | 0.044169 | 0.040868 | 0.043986 | 0.043986 | 5,582,826 |
10 Mar 2024 | 0.039956 | 0.042710 | 0.038996 | 0.042483 | 0.042483 | 3,413,762 |
09 Mar 2024 | 0.039081 | 0.040615 | 0.038936 | 0.039956 | 0.039956 | 2,919,737 |
08 Mar 2024 | 0.039550 | 0.040855 | 0.038293 | 0.039081 | 0.039081 | 3,713,719 |
07 Mar 2024 | 0.039966 | 0.041616 | 0.038531 | 0.039554 | 0.039554 | 5,928,052 |
06 Mar 2024 | 0.040937 | 0.043333 | 0.038290 | 0.039966 | 0.039966 | 6,431,344 |
05 Mar 2024 | 0.044964 | 0.045910 | 0.030987 | 0.041029 | 0.041029 | 8,388,493 |
04 Mar 2024 | 0.045191 | 0.046148 | 0.043453 | 0.044980 | 0.044980 | 6,488,953 |
03 Mar 2024 | 0.045403 | 0.046510 | 0.044011 | 0.045178 | 0.045178 | 5,441,676 |
02 Mar 2024 | 0.045066 | 0.047192 | 0.044600 | 0.045411 | 0.045411 | 5,126,829 |
01 Mar 2024 | 0.043791 | 0.045431 | 0.043764 | 0.045099 | 0.045099 | 4,168,169 |
29 Feb 2024 | 0.044302 | 0.046471 | 0.043667 | 0.043807 | 0.043807 | 7,036,131 |
28 Feb 2024 | 0.046601 | 0.047882 | 0.043418 | 0.044330 | 0.044330 | 7,462,375 |
27 Feb 2024 | 0.047856 | 0.049200 | 0.046537 | 0.046623 | 0.046623 | 4,548,217 |
26 Feb 2024 | 0.047350 | 0.047871 | 0.044939 | 0.047846 | 0.047846 | 4,243,886 |
25 Feb 2024 | 0.045730 | 0.047923 | 0.045539 | 0.047349 | 0.047349 | 3,484,997 |
24 Feb 2024 | 0.045005 | 0.045765 | 0.044170 | 0.045730 | 0.045730 | 2,625,427 |
23 Feb 2024 | 0.045972 | 0.046190 | 0.043551 | 0.045003 | 0.045003 | 3,734,150 |
22 Feb 2024 | 0.047760 | 0.048404 | 0.045124 | 0.045966 | 0.045966 | 4,206,866 |
21 Feb 2024 | 0.048314 | 0.050701 | 0.046330 | 0.047736 | 0.047736 | 5,286,518 |
20 Feb 2024 | 0.048754 | 0.051336 | 0.045995 | 0.048314 | 0.048314 | 6,668,760 |
19 Feb 2024 | 0.051256 | 0.054247 | 0.048023 | 0.048754 | 0.048754 | 9,433,014 |
18 Feb 2024 | 0.044818 | 0.051209 | 0.043773 | 0.051015 | 0.051015 | 6,742,200 |
17 Feb 2024 | 0.042856 | 0.045016 | 0.042448 | 0.044802 | 0.044802 | 3,802,688 |
16 Feb 2024 | 0.043661 | 0.044058 | 0.041944 | 0.042867 | 0.042867 | 3,036,443 |
15 Feb 2024 | 0.043504 | 0.044251 | 0.041913 | 0.043652 | 0.043652 | 4,490,881 |
14 Feb 2024 | 0.041688 | 0.043511 | 0.041279 | 0.043504 | 0.043504 | 3,542,860 |
13 Feb 2024 | 0.041530 | 0.041780 | 0.039614 | 0.041671 | 0.041671 | 3,284,175 |
12 Feb 2024 | 0.040015 | 0.041701 | 0.039055 | 0.041540 | 0.041540 | 3,292,130 |
11 Feb 2024 | 0.042214 | 0.042224 | 0.039756 | 0.039990 | 0.039990 | 2,357,347 |
10 Feb 2024 | 0.039414 | 0.042557 | 0.039394 | 0.042218 | 0.042218 | 3,202,345 |
09 Feb 2024 | 0.038766 | 0.039767 | 0.038378 | 0.039428 | 0.039428 | 2,493,339 |
08 Feb 2024 | 0.039686 | 0.039843 | 0.038532 | 0.038765 | 0.038765 | 2,461,503 |
07 Feb 2024 | 0.039453 | 0.039734 | 0.038313 | 0.039688 | 0.039688 | 1,919,068 |
06 Feb 2024 | 0.038975 | 0.039530 | 0.037943 | 0.039450 | 0.039450 | 2,659,618 |
05 Feb 2024 | 0.039556 | 0.039703 | 0.038513 | 0.038982 | 0.038982 | 2,155,444 |
04 Feb 2024 | 0.040194 | 0.040477 | 0.039222 | 0.039553 | 0.039553 | 1,969,543 |
03 Feb 2024 | 0.040730 | 0.040778 | 0.039604 | 0.040124 | 0.040124 | 1,593,892 |
02 Feb 2024 | 0.040343 | 0.041191 | 0.040148 | 0.040728 | 0.040728 | 2,087,815 |
01 Feb 2024 | 0.039972 | 0.041462 | 0.039395 | 0.040361 | 0.040361 | 3,142,112 |
31 Jan 2024 | 0.040641 | 0.041662 | 0.039418 | 0.039972 | 0.039972 | 3,860,649 |
30 Jan 2024 | 0.042455 | 0.043003 | 0.040551 | 0.040621 | 0.040621 | 3,381,778 |
29 Jan 2024 | 0.041565 | 0.043249 | 0.041097 | 0.042455 | 0.042455 | 3,161,378 |
28 Jan 2024 | 0.042756 | 0.044132 | 0.040858 | 0.041543 | 0.041543 | 2,974,044 |
27 Jan 2024 | 0.043256 | 0.045011 | 0.042559 | 0.042706 | 0.042706 | 3,706,704 |
26 Jan 2024 | 0.040222 | 0.043389 | 0.039794 | 0.043303 | 0.043303 | 3,471,164 |
25 Jan 2024 | 0.040661 | 0.040960 | 0.039921 | 0.040263 | 0.040263 | 1,971,282 |
24 Jan 2024 | 0.041065 | 0.042260 | 0.039709 | 0.040660 | 0.040660 | 2,939,812 |
23 Jan 2024 | 0.040422 | 0.041212 | 0.039046 | 0.041065 | 0.041065 | 3,806,482 |
22 Jan 2024 | 0.044492 | 0.044627 | 0.040345 | 0.040422 | 0.040422 | 4,403,241 |
21 Jan 2024 | 0.044566 | 0.045383 | 0.043252 | 0.044483 | 0.044483 | 2,682,631 |
20 Jan 2024 | 0.044387 | 0.045102 | 0.043179 | 0.044566 | 0.044566 | 3,091,966 |
19 Jan 2024 | 0.042676 | 0.046330 | 0.041965 | 0.044387 | 0.044387 | 5,805,741 |
18 Jan 2024 | 0.045301 | 0.046044 | 0.042379 | 0.042675 | 0.042675 | 5,183,547 |
17 Jan 2024 | 0.045048 | 0.045189 | 0.041987 | 0.045068 | 0.045068 | 5,015,806 |
16 Jan 2024 | 0.043165 | 0.046085 | 0.041643 | 0.045080 | 0.045080 | 5,540,982 |
15 Jan 2024 | 0.040580 | 0.043411 | 0.039814 | 0.043280 | 0.043280 | 3,864,081 |
14 Jan 2024 | 0.040456 | 0.041843 | 0.039683 | 0.040583 | 0.040583 | 3,371,102 |
13 Jan 2024 | 0.039317 | 0.040687 | 0.038507 | 0.040456 | 0.040456 | 2,471,916 |
12 Jan 2024 | 0.040471 | 0.041000 | 0.037803 | 0.039310 | 0.039310 | 3,974,777 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |