Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 May 2024 | 0.023816 | 0.024223 | 0.023216 | 0.023761 | 0.023761 | 79,269 |
11 May 2024 | 0.023528 | 0.024201 | 0.022903 | 0.023816 | 0.023816 | 81,525 |
10 May 2024 | 0.024574 | 0.026832 | 0.022814 | 0.023528 | 0.023528 | 115,251 |
09 May 2024 | 0.024707 | 0.026052 | 0.024307 | 0.024574 | 0.024574 | 87,790 |
08 May 2024 | 0.025845 | 0.026071 | 0.023628 | 0.024707 | 0.024707 | 69,548 |
07 May 2024 | 0.022041 | 0.029028 | 0.022008 | 0.025845 | 0.025845 | 224,659 |
06 May 2024 | 0.023350 | 0.023737 | 0.021849 | 0.022041 | 0.022041 | 101,976 |
05 May 2024 | 0.024638 | 0.024839 | 0.023094 | 0.023350 | 0.023350 | 84,861 |
04 May 2024 | 0.024557 | 0.025057 | 0.021781 | 0.024638 | 0.024638 | 125,641 |
03 May 2024 | 0.024849 | 0.025762 | 0.024050 | 0.024557 | 0.024557 | 89,851 |
02 May 2024 | 0.024879 | 0.026226 | 0.024081 | 0.024849 | 0.024849 | 112,246 |
01 May 2024 | 0.027286 | 0.029692 | 0.023947 | 0.024879 | 0.024879 | 98,031 |
30 Apr 2024 | 0.026009 | 0.029696 | 0.025196 | 0.027286 | 0.027286 | 100,804 |
29 Apr 2024 | 0.031151 | 0.031600 | 0.026009 | 0.026009 | 0.026009 | 119,460 |
28 Apr 2024 | 0.030335 | 0.034041 | 0.030003 | 0.031151 | 0.031151 | 113,413 |
27 Apr 2024 | 0.031339 | 0.034799 | 0.029553 | 0.030335 | 0.030335 | 123,055 |
26 Apr 2024 | 0.031480 | 0.035005 | 0.030768 | 0.031339 | 0.031339 | 140,457 |
25 Apr 2024 | 0.029800 | 0.033460 | 0.028431 | 0.031480 | 0.031480 | 126,522 |
24 Apr 2024 | 0.025267 | 0.031874 | 0.025178 | 0.029800 | 0.029800 | 173,077 |
23 Apr 2024 | 0.024979 | 0.025523 | 0.024395 | 0.025267 | 0.025267 | 103,256 |
22 Apr 2024 | 0.025874 | 0.026945 | 0.024468 | 0.024979 | 0.024979 | 129,194 |
21 Apr 2024 | 0.026164 | 0.027028 | 0.024667 | 0.025874 | 0.025874 | 121,000 |
20 Apr 2024 | 0.026973 | 0.027818 | 0.025104 | 0.026164 | 0.026164 | 134,890 |
19 Apr 2024 | 0.027715 | 0.028137 | 0.026063 | 0.026973 | 0.026973 | 93,324 |
18 Apr 2024 | 0.029548 | 0.030206 | 0.026976 | 0.027715 | 0.027715 | 114,123 |
17 Apr 2024 | 0.029970 | 0.031998 | 0.026380 | 0.029548 | 0.029548 | 129,385 |
16 Apr 2024 | 0.033368 | 0.034470 | 0.027258 | 0.029970 | 0.029970 | 135,981 |
15 Apr 2024 | 0.036497 | 0.038161 | 0.029362 | 0.033368 | 0.033368 | 135,260 |
14 Apr 2024 | 0.032474 | 0.037642 | 0.030655 | 0.036497 | 0.036497 | 96,607 |
13 Apr 2024 | 0.037237 | 0.039529 | 0.027557 | 0.032474 | 0.032474 | 88,847 |
12 Apr 2024 | 0.039545 | 0.039876 | 0.035568 | 0.037237 | 0.037237 | 69,786 |
11 Apr 2024 | 0.039556 | 0.039614 | 0.035205 | 0.039545 | 0.039545 | 123,308 |
10 Apr 2024 | 0.039259 | 0.040832 | 0.035478 | 0.039556 | 0.039556 | 86,763 |
09 Apr 2024 | 0.039405 | 0.041336 | 0.038556 | 0.039259 | 0.039259 | 100,072 |
08 Apr 2024 | 0.039667 | 0.041041 | 0.038511 | 0.039405 | 0.039405 | 85,093 |
07 Apr 2024 | 0.038371 | 0.042521 | 0.038371 | 0.039667 | 0.039667 | 96,319 |
06 Apr 2024 | 0.038230 | 0.039560 | 0.037916 | 0.038371 | 0.038371 | 108,115 |
05 Apr 2024 | 0.038629 | 0.040751 | 0.038047 | 0.038230 | 0.038230 | 97,548 |
04 Apr 2024 | 0.040013 | 0.040832 | 0.038086 | 0.038629 | 0.038629 | 84,310 |
03 Apr 2024 | 0.040229 | 0.041810 | 0.037150 | 0.040013 | 0.040013 | 91,814 |
02 Apr 2024 | 0.040984 | 0.042289 | 0.039463 | 0.040229 | 0.040229 | 70,503 |
01 Apr 2024 | 0.042255 | 0.043209 | 0.039827 | 0.040984 | 0.040984 | 69,886 |
31 Mar 2024 | 0.044111 | 0.046652 | 0.041250 | 0.042255 | 0.042255 | 126,336 |
30 Mar 2024 | 0.040783 | 0.047695 | 0.040300 | 0.044111 | 0.044111 | 123,057 |
29 Mar 2024 | 0.037988 | 0.047716 | 0.036474 | 0.040783 | 0.040783 | 138,757 |
28 Mar 2024 | 0.034824 | 0.039482 | 0.033640 | 0.037988 | 0.037988 | 123,155 |
27 Mar 2024 | 0.033797 | 0.035350 | 0.031705 | 0.034824 | 0.034824 | 121,772 |
26 Mar 2024 | 0.033909 | 0.034580 | 0.031606 | 0.033797 | 0.033797 | 98,311 |
25 Mar 2024 | 0.033157 | 0.034851 | 0.032315 | 0.033909 | 0.033909 | 85,792 |
24 Mar 2024 | 0.033472 | 0.033648 | 0.032849 | 0.033157 | 0.033157 | 69,706 |
23 Mar 2024 | 0.033008 | 0.034723 | 0.031542 | 0.033472 | 0.033472 | 66,656 |
22 Mar 2024 | 0.034787 | 0.035595 | 0.033008 | 0.033008 | 0.033008 | 71,398 |
21 Mar 2024 | 0.034472 | 0.035658 | 0.032934 | 0.034787 | 0.034787 | 86,531 |
20 Mar 2024 | 0.030364 | 0.034890 | 0.030364 | 0.034472 | 0.034472 | 85,706 |
19 Mar 2024 | 0.034994 | 0.036316 | 0.030108 | 0.030364 | 0.030364 | 129,783 |
18 Mar 2024 | 0.034893 | 0.037438 | 0.033760 | 0.034994 | 0.034994 | 133,683 |
17 Mar 2024 | 0.034248 | 0.036711 | 0.033822 | 0.035383 | 0.035383 | 79,443 |
16 Mar 2024 | 0.037129 | 0.037245 | 0.034238 | 0.034248 | 0.034248 | 89,544 |
15 Mar 2024 | 0.038461 | 0.039110 | 0.035351 | 0.037129 | 0.037129 | 116,759 |
14 Mar 2024 | 0.038285 | 0.039273 | 0.036521 | 0.038461 | 0.038461 | 151,511 |
13 Mar 2024 | 0.038258 | 0.040872 | 0.037630 | 0.038285 | 0.038285 | 117,677 |
12 Mar 2024 | 0.041177 | 0.041592 | 0.037752 | 0.038258 | 0.038258 | 95,838 |
11 Mar 2024 | 0.036532 | 0.041506 | 0.036384 | 0.041177 | 0.041177 | 112,331 |
10 Mar 2024 | 0.037307 | 0.043840 | 0.035440 | 0.036532 | 0.036532 | 144,890 |
09 Mar 2024 | 0.038362 | 0.040975 | 0.033073 | 0.037307 | 0.037307 | 109,725 |
08 Mar 2024 | 0.037863 | 0.039560 | 0.037481 | 0.038362 | 0.038362 | 78,218 |
07 Mar 2024 | 0.036251 | 0.040045 | 0.034531 | 0.037863 | 0.037863 | 97,524 |
06 Mar 2024 | 0.038171 | 0.040282 | 0.036102 | 0.036251 | 0.036251 | 98,926 |
05 Mar 2024 | 0.039965 | 0.043900 | 0.037456 | 0.038171 | 0.038171 | 108,732 |
04 Mar 2024 | 0.044524 | 0.044762 | 0.036133 | 0.039965 | 0.039965 | 117,455 |
03 Mar 2024 | 0.043306 | 0.046539 | 0.035320 | 0.044524 | 0.044524 | 126,417 |
02 Mar 2024 | 0.046751 | 0.049045 | 0.040465 | 0.043306 | 0.043306 | 141,881 |
01 Mar 2024 | 0.048781 | 0.049767 | 0.046241 | 0.046751 | 0.046751 | 77,614 |
29 Feb 2024 | 0.050702 | 0.052958 | 0.047752 | 0.048781 | 0.048781 | 105,998 |
28 Feb 2024 | 0.049916 | 0.053416 | 0.048969 | 0.050702 | 0.050702 | 144,169 |
27 Feb 2024 | 0.051816 | 0.053880 | 0.049916 | 0.049916 | 0.049916 | 107,003 |
26 Feb 2024 | 0.052143 | 0.054335 | 0.049650 | 0.051816 | 0.051816 | 109,522 |
25 Feb 2024 | 0.056859 | 0.061035 | 0.050340 | 0.052143 | 0.052143 | 186,561 |
24 Feb 2024 | 0.054896 | 0.059661 | 0.054652 | 0.056859 | 0.056859 | 112,982 |
23 Feb 2024 | 0.056450 | 0.056719 | 0.052247 | 0.054896 | 0.054896 | 118,610 |
22 Feb 2024 | 0.057397 | 0.058653 | 0.054972 | 0.056450 | 0.056450 | 95,742 |
21 Feb 2024 | 0.054776 | 0.058711 | 0.054468 | 0.057397 | 0.057397 | 112,574 |
20 Feb 2024 | 0.056494 | 0.057461 | 0.053979 | 0.054776 | 0.054776 | 96,280 |
19 Feb 2024 | 0.055236 | 0.057740 | 0.050957 | 0.056494 | 0.056494 | 137,873 |
18 Feb 2024 | 0.050239 | 0.057462 | 0.050239 | 0.055236 | 0.055236 | 165,772 |
17 Feb 2024 | 0.051956 | 0.053544 | 0.049575 | 0.050239 | 0.050239 | 101,315 |
16 Feb 2024 | 0.058668 | 0.060104 | 0.048982 | 0.051956 | 0.051956 | 191,291 |
15 Feb 2024 | 0.057107 | 0.064709 | 0.057018 | 0.058668 | 0.058668 | 179,674 |
14 Feb 2024 | 0.062970 | 0.065598 | 0.056776 | 0.057107 | 0.057107 | 342,562 |
13 Feb 2024 | 0.047126 | 0.062970 | 0.046543 | 0.062970 | 0.062970 | 223,385 |
12 Feb 2024 | 0.044658 | 0.056689 | 0.043419 | 0.047126 | 0.047126 | 288,826 |
11 Feb 2024 | 0.039743 | 0.045987 | 0.038165 | 0.044658 | 0.044658 | 122,580 |
10 Feb 2024 | 0.038874 | 0.042536 | 0.036659 | 0.039743 | 0.039743 | 116,004 |
09 Feb 2024 | 0.037655 | 0.041951 | 0.036965 | 0.038874 | 0.038874 | 98,219 |
08 Feb 2024 | 0.031863 | 0.038824 | 0.031863 | 0.037655 | 0.037655 | 93,209 |
07 Feb 2024 | 0.041189 | 0.045612 | 0.031216 | 0.031863 | 0.031863 | 189,343 |
06 Feb 2024 | 0.058003 | 0.063631 | 0.038927 | 0.041189 | 0.041189 | 344,533 |
05 Feb 2024 | 0.034591 | 0.058009 | 0.033579 | 0.058003 | 0.058003 | 314,196 |
04 Feb 2024 | 0.031716 | 0.034642 | 0.030173 | 0.034591 | 0.034591 | 128,720 |
03 Feb 2024 | 0.030060 | 0.031815 | 0.030058 | 0.031716 | 0.031716 | 100,636 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |