Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | 0.017344 | 0.017834 | 0.016774 | 0.017683 | 0.017683 | 104,337 |
05 Jun 2024 | 0.016441 | 0.017363 | 0.015717 | 0.017344 | 0.017344 | 94,834 |
04 Jun 2024 | 0.016503 | 0.017703 | 0.015639 | 0.016441 | 0.016441 | 90,903 |
03 Jun 2024 | 0.015744 | 0.016636 | 0.015470 | 0.016503 | 0.016503 | 89,037 |
02 Jun 2024 | 0.016834 | 0.016966 | 0.015414 | 0.015744 | 0.015744 | 83,105 |
01 Jun 2024 | 0.016554 | 0.016975 | 0.016291 | 0.016834 | 0.016834 | 64,975 |
31 May 2024 | 0.016191 | 0.017414 | 0.015686 | 0.016554 | 0.016554 | 83,568 |
30 May 2024 | 0.018186 | 0.018722 | 0.015349 | 0.016191 | 0.016191 | 87,671 |
29 May 2024 | 0.018622 | 0.019099 | 0.017727 | 0.018186 | 0.018186 | 97,971 |
28 May 2024 | 0.018668 | 0.019285 | 0.017683 | 0.018622 | 0.018622 | 88,888 |
27 May 2024 | 0.019202 | 0.019452 | 0.017919 | 0.018668 | 0.018668 | 107,812 |
26 May 2024 | 0.018028 | 0.019338 | 0.017134 | 0.019202 | 0.019202 | 79,805 |
25 May 2024 | 0.018135 | 0.019347 | 0.017502 | 0.018028 | 0.018028 | 88,672 |
24 May 2024 | 0.018614 | 0.019043 | 0.017312 | 0.018135 | 0.018135 | 82,365 |
23 May 2024 | 0.019234 | 0.019908 | 0.017148 | 0.018614 | 0.018614 | 87,005 |
22 May 2024 | 0.020034 | 0.020515 | 0.018356 | 0.019234 | 0.019234 | 89,280 |
21 May 2024 | 0.020611 | 0.021542 | 0.018643 | 0.020034 | 0.020034 | 88,363 |
20 May 2024 | 0.021788 | 0.023766 | 0.018980 | 0.020611 | 0.020611 | 74,847 |
19 May 2024 | 0.020434 | 0.025856 | 0.012180 | 0.021788 | 0.021788 | 162,214 |
18 May 2024 | 0.021670 | 0.022685 | 0.011464 | 0.020434 | 0.020434 | 129,255 |
17 May 2024 | 0.021103 | 0.022748 | 0.020536 | 0.021670 | 0.021670 | 102,767 |
16 May 2024 | 0.021920 | 0.023132 | 0.019998 | 0.021103 | 0.021103 | 131,598 |
15 May 2024 | 0.022331 | 0.022911 | 0.021741 | 0.021920 | 0.021920 | 94,836 |
14 May 2024 | 0.022233 | 0.023698 | 0.021586 | 0.022331 | 0.022331 | 106,856 |
13 May 2024 | 0.023790 | 0.023931 | 0.022233 | 0.022233 | 0.022233 | 98,622 |
12 May 2024 | 0.023816 | 0.024260 | 0.023216 | 0.023790 | 0.023790 | 86,552 |
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 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |