Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 0.073190 | 0.073742 | 0.072749 | 0.073026 | 0.073026 | 511,788 |
May 19, 2024 | 0.074152 | 0.074270 | 0.072721 | 0.073156 | 0.073156 | 543,707 |
May 18, 2024 | 0.074737 | 0.074939 | 0.073728 | 0.074152 | 0.074152 | 622,990 |
May 17, 2024 | 0.075616 | 0.076809 | 0.074662 | 0.074737 | 0.074737 | 502,735 |
May 16, 2024 | 0.077159 | 0.077699 | 0.073975 | 0.075616 | 0.075616 | 766,032 |
May 15, 2024 | 0.074664 | 0.077282 | 0.074368 | 0.077159 | 0.077159 | 1,062,594 |
May 14, 2024 | 0.075768 | 0.076094 | 0.073161 | 0.074664 | 0.074664 | 1,070,291 |
May 13, 2024 | 0.075194 | 0.076411 | 0.073901 | 0.075768 | 0.075768 | 1,201,138 |
May 12, 2024 | 0.071999 | 0.075487 | 0.071716 | 0.074999 | 0.074999 | 1,377,898 |
May 11, 2024 | 0.071664 | 0.072650 | 0.071297 | 0.071999 | 0.071999 | 1,282,001 |
May 10, 2024 | 0.076362 | 0.076362 | 0.071155 | 0.071664 | 0.071664 | 1,071,528 |
May 09, 2024 | 0.076802 | 0.077302 | 0.075513 | 0.076362 | 0.076362 | 1,160,376 |
May 08, 2024 | 0.078283 | 0.078493 | 0.074924 | 0.076802 | 0.076802 | 1,194,192 |
May 07, 2024 | 0.079022 | 0.080186 | 0.078283 | 0.078283 | 0.078283 | 768,276 |
May 06, 2024 | 0.081425 | 0.082674 | 0.078672 | 0.079022 | 0.079022 | 1,245,616 |
May 05, 2024 | 0.082387 | 0.082523 | 0.080957 | 0.081425 | 0.081425 | 1,224,962 |
May 04, 2024 | 0.078647 | 0.083492 | 0.077210 | 0.082387 | 0.082387 | 1,027,629 |
May 03, 2024 | 0.080969 | 0.080969 | 0.077597 | 0.078647 | 0.078647 | 897,327 |
May 02, 2024 | 0.077241 | 0.082471 | 0.075507 | 0.081447 | 0.081447 | 880,972 |
May 01, 2024 | 0.076783 | 0.078032 | 0.071412 | 0.077241 | 0.077241 | 828,992 |
Apr 30, 2024 | 0.083872 | 0.094080 | 0.074739 | 0.076783 | 0.076783 | 949,682 |
Apr 29, 2024 | 0.086491 | 0.090469 | 0.079225 | 0.083872 | 0.083872 | 1,030,967 |
Apr 28, 2024 | 0.088273 | 0.090529 | 0.082988 | 0.086491 | 0.086491 | 1,726,871 |
Apr 27, 2024 | 0.091061 | 0.091688 | 0.080146 | 0.088273 | 0.088273 | 1,478,992 |
Apr 26, 2024 | 0.098890 | 0.098985 | 0.084579 | 0.091061 | 0.091061 | 1,536,567 |
Apr 25, 2024 | 0.098288 | 0.100923 | 0.094860 | 0.098890 | 0.098890 | 1,490,858 |
Apr 24, 2024 | 0.102280 | 0.105067 | 0.092709 | 0.098288 | 0.098288 | 1,720,014 |
Apr 23, 2024 | 0.099739 | 0.102327 | 0.095357 | 0.102327 | 0.102327 | 1,598,429 |
Apr 22, 2024 | 0.100267 | 0.102169 | 0.097957 | 0.099739 | 0.099739 | 490,485 |
Apr 21, 2024 | 0.097428 | 0.102026 | 0.084539 | 0.100267 | 0.100267 | 489,616 |
Apr 20, 2024 | 0.091618 | 0.098803 | 0.081407 | 0.097432 | 0.097432 | 561,971 |
Apr 19, 2024 | 0.097051 | 0.097051 | 0.078704 | 0.091618 | 0.091618 | 587,515 |
Apr 18, 2024 | 0.098723 | 0.108516 | 0.089420 | 0.097051 | 0.097051 | 431,195 |
Apr 17, 2024 | 0.178368 | 0.249568 | 0.065640 | 0.098723 | 0.098723 | 455,800 |
Apr 16, 2024 | 0.108522 | 0.183788 | 0.096311 | 0.177619 | 0.177619 | - |
Apr 15, 2024 | 0.098971 | 0.118175 | 0.085192 | 0.108522 | 0.108522 | - |
Apr 14, 2024 | 0.095388 | 0.109860 | 0.085096 | 0.096689 | 0.096689 | - |
Apr 13, 2024 | 0.071471 | 0.120058 | 0.070040 | 0.095388 | 0.095388 | - |
Apr 12, 2024 | 0.070871 | 0.073207 | 0.069966 | 0.071471 | 0.071471 | - |
Apr 11, 2024 | 0.073989 | 0.080026 | 0.069989 | 0.070871 | 0.070871 | - |
Apr 10, 2024 | 0.082293 | 0.085869 | 0.070160 | 0.073989 | 0.073989 | - |
Apr 09, 2024 | 0.072520 | 0.089880 | 0.066156 | 0.082293 | 0.082293 | - |
Apr 08, 2024 | 0.082968 | 0.083141 | 0.065051 | 0.072520 | 0.072520 | - |
Apr 07, 2024 | 0.074990 | 0.084954 | 0.074857 | 0.082968 | 0.082968 | - |
Apr 06, 2024 | 0.075148 | 0.087389 | 0.073362 | 0.074990 | 0.074990 | - |
Apr 05, 2024 | 0.085432 | 0.091587 | 0.071161 | 0.075148 | 0.075148 | - |
Apr 04, 2024 | 0.089069 | 0.091909 | 0.070958 | 0.085432 | 0.085432 | - |
Apr 03, 2024 | 0.071318 | 0.099497 | 0.071244 | 0.089069 | 0.089069 | - |
Apr 02, 2024 | 0.065034 | 0.072113 | 0.061875 | 0.071318 | 0.071318 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |