Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.003001 | 0.003244 | 0.003000 | 0.003241 | 0.003241 | 1 |
20 May 2024 | 0.003001 | 0.003003 | 0.003001 | 0.003001 | 0.003001 | - |
19 May 2024 | 0.003001 | 0.003001 | 0.003001 | 0.003001 | 0.003001 | - |
18 May 2024 | 0.003001 | 0.003001 | 0.003001 | 0.003001 | 0.003001 | - |
17 May 2024 | 0.002995 | 0.003003 | 0.002994 | 0.003001 | 0.003001 | 5 |
16 May 2024 | 0.003117 | 0.003118 | 0.002994 | 0.002995 | 0.002995 | 26 |
15 May 2024 | 0.003352 | 0.003356 | 0.003116 | 0.003117 | 0.003117 | - |
14 May 2024 | 0.003353 | 0.003355 | 0.003352 | 0.003352 | 0.003352 | - |
13 May 2024 | 0.003352 | 0.003474 | 0.003350 | 0.003353 | 0.003353 | 32 |
12 May 2024 | 0.003471 | 0.003471 | 0.002992 | 0.003352 | 0.003352 | 137 |
11 May 2024 | 0.003471 | 0.003471 | 0.003471 | 0.003471 | 0.003471 | 1 |
10 May 2024 | 0.003355 | 0.003592 | 0.003352 | 0.003471 | 0.003471 | 7 |
09 May 2024 | 0.003954 | 0.003955 | 0.003354 | 0.003355 | 0.003355 | 21 |
08 May 2024 | 0.003714 | 0.003954 | 0.003233 | 0.003954 | 0.003954 | 11 |
07 May 2024 | 0.002993 | 0.004075 | 0.002993 | 0.003714 | 0.003714 | 59 |
06 May 2024 | 0.002998 | 0.002998 | 0.002992 | 0.002993 | 0.002993 | - |
05 May 2024 | 0.003118 | 0.003118 | 0.002998 | 0.002998 | 0.002998 | 3 |
04 May 2024 | 0.003358 | 0.003358 | 0.003118 | 0.003118 | 0.003118 | 76 |
03 May 2024 | 0.002997 | 0.003360 | 0.002996 | 0.003358 | 0.003358 | 51 |
02 May 2024 | 0.003117 | 0.003117 | 0.002996 | 0.002997 | 0.002997 | - |
01 May 2024 | 0.002994 | 0.003118 | 0.002992 | 0.003117 | 0.003117 | - |
30 Apr 2024 | 0.003355 | 0.003357 | 0.002994 | 0.002994 | 0.002994 | - |
29 Apr 2024 | 0.003357 | 0.003359 | 0.003354 | 0.003355 | 0.003355 | - |
28 Apr 2024 | 0.003477 | 0.003477 | 0.003357 | 0.003357 | 0.003357 | 4 |
27 Apr 2024 | 0.003237 | 0.003477 | 0.002998 | 0.003477 | 0.003477 | 6 |
26 Apr 2024 | 0.003481 | 0.003483 | 0.003237 | 0.003237 | 0.003237 | 12 |
25 Apr 2024 | 0.003480 | 0.003483 | 0.003477 | 0.003481 | 0.003481 | - |
24 Apr 2024 | 0.003002 | 0.003480 | 0.002999 | 0.003480 | 0.003480 | - |
23 Apr 2024 | 0.003478 | 0.003603 | 0.003002 | 0.003002 | 0.003002 | 55 |
22 Apr 2024 | 0.003478 | 0.003599 | 0.003475 | 0.003478 | 0.003478 | 8 |
21 Apr 2024 | 0.003478 | 0.003478 | 0.003478 | 0.003478 | 0.003478 | - |
20 Apr 2024 | 0.003067 | 0.003478 | 0.003007 | 0.003478 | 0.003478 | - |
19 Apr 2024 | 0.003591 | 0.003595 | 0.003066 | 0.003067 | 0.003067 | - |
18 Apr 2024 | 0.003230 | 0.003593 | 0.003230 | 0.003591 | 0.003591 | 9 |
17 Apr 2024 | 0.003745 | 0.003752 | 0.002845 | 0.003230 | 0.003230 | 30 |
16 Apr 2024 | 0.004072 | 0.004073 | 0.002922 | 0.003745 | 0.003745 | 132 |
15 Apr 2024 | 0.004186 | 0.004196 | 0.003369 | 0.004072 | 0.004072 | 18 |
14 Apr 2024 | 0.003588 | 0.004186 | 0.003588 | 0.004186 | 0.004186 | - |
13 Apr 2024 | 0.004306 | 0.004306 | 0.003425 | 0.003588 | 0.003588 | 60 |
12 Apr 2024 | 0.004319 | 0.004320 | 0.003708 | 0.004306 | 0.004306 | 35 |
11 Apr 2024 | 0.002687 | 0.004320 | 0.002687 | 0.004319 | 0.004319 | 43 |
10 Apr 2024 | 0.003416 | 0.003772 | 0.002566 | 0.002687 | 0.002687 | 3 |
09 Apr 2024 | 0.004323 | 0.004328 | 0.002884 | 0.003416 | 0.003416 | 11 |
08 Apr 2024 | 0.003451 | 0.004324 | 0.003447 | 0.004323 | 0.004323 | - |
07 Apr 2024 | 0.004322 | 0.004322 | 0.003451 | 0.003451 | 0.003451 | - |
06 Apr 2024 | 0.004322 | 0.004322 | 0.003722 | 0.004322 | 0.004322 | 2 |
05 Apr 2024 | 0.003504 | 0.004324 | 0.003504 | 0.004322 | 0.004322 | 3 |
04 Apr 2024 | 0.004432 | 0.004438 | 0.003504 | 0.003504 | 0.003504 | - |
03 Apr 2024 | 0.004319 | 0.004436 | 0.004316 | 0.004432 | 0.004432 | - |
02 Apr 2024 | 0.004316 | 0.004440 | 0.003445 | 0.004319 | 0.004319 | 39 |
01 Apr 2024 | 0.004678 | 0.004678 | 0.004316 | 0.004316 | 0.004316 | - |
31 Mar 2024 | 0.004373 | 0.004678 | 0.002582 | 0.004678 | 0.004678 | - |
30 Mar 2024 | 0.002588 | 0.004373 | 0.002587 | 0.004373 | 0.004373 | 21 |
29 Mar 2024 | 0.004672 | 0.004674 | 0.002582 | 0.002588 | 0.002588 | 1 |
28 Mar 2024 | 0.003723 | 0.004675 | 0.002580 | 0.004672 | 0.004672 | 107 |
27 Mar 2024 | 0.003839 | 0.003841 | 0.003705 | 0.003723 | 0.003723 | 2 |
26 Mar 2024 | 0.003701 | 0.003842 | 0.003699 | 0.003839 | 0.003839 | - |
25 Mar 2024 | 0.002593 | 0.003820 | 0.002591 | 0.003701 | 0.003701 | 13 |
24 Mar 2024 | 0.003589 | 0.003589 | 0.002593 | 0.002593 | 0.002593 | - |
23 Mar 2024 | 0.003708 | 0.003828 | 0.003469 | 0.003589 | 0.003589 | 19 |
22 Mar 2024 | 0.003124 | 0.003724 | 0.003122 | 0.003708 | 0.003708 | - |
21 Mar 2024 | 0.003731 | 0.003850 | 0.003122 | 0.003124 | 0.003124 | 22 |
20 Mar 2024 | 0.003798 | 0.003800 | 0.002717 | 0.003731 | 0.003731 | - |
19 Mar 2024 | 0.002604 | 0.004096 | 0.002602 | 0.003798 | 0.003798 | 38 |
18 Mar 2024 | 0.002620 | 0.002625 | 0.002602 | 0.002604 | 0.002604 | - |
17 Mar 2024 | 0.002620 | 0.002620 | 0.002620 | 0.002620 | 0.002620 | - |
16 Mar 2024 | 0.002620 | 0.002620 | 0.002620 | 0.002620 | 0.002620 | 2 |
15 Mar 2024 | 0.002622 | 0.002630 | 0.002618 | 0.002620 | 0.002620 | 8 |
14 Mar 2024 | 0.002631 | 0.002634 | 0.002622 | 0.002622 | 0.002622 | 4 |
13 Mar 2024 | 0.002635 | 0.002637 | 0.002628 | 0.002631 | 0.002631 | - |
12 Mar 2024 | 0.002641 | 0.002649 | 0.002634 | 0.002635 | 0.002635 | - |
11 Mar 2024 | 0.002637 | 0.002650 | 0.002630 | 0.002641 | 0.002641 | 1 |
10 Mar 2024 | 0.002638 | 0.006048 | 0.002637 | 0.002637 | 0.002637 | 1 |
09 Mar 2024 | 0.002509 | 0.002638 | 0.002509 | 0.002638 | 0.002638 | - |
08 Mar 2024 | 0.002496 | 0.002521 | 0.002493 | 0.002509 | 0.002509 | - |
07 Mar 2024 | 0.002488 | 0.002499 | 0.002486 | 0.002496 | 0.002496 | 24 |
06 Mar 2024 | 0.002604 | 0.006325 | 0.002488 | 0.002488 | 0.002488 | 26 |
05 Mar 2024 | 0.002411 | 0.006288 | 0.002408 | 0.002604 | 0.002604 | 4 |
04 Mar 2024 | 0.002775 | 0.006307 | 0.002409 | 0.002411 | 0.002411 | 14 |
03 Mar 2024 | 0.002775 | 0.002775 | 0.002775 | 0.002775 | 0.002775 | - |
02 Mar 2024 | 0.002775 | 0.002775 | 0.002775 | 0.002775 | 0.002775 | - |
01 Mar 2024 | 0.002775 | 0.002775 | 0.002775 | 0.002775 | 0.002775 | - |
29 Feb 2024 | 0.002775 | 0.002775 | 0.002775 | 0.002775 | 0.002775 | - |
28 Feb 2024 | 0.003587 | 0.003588 | 0.002775 | 0.002775 | 0.002775 | - |
27 Feb 2024 | 0.003643 | 0.003644 | 0.002775 | 0.003587 | 0.003587 | 2 |
26 Feb 2024 | 0.003648 | 0.003648 | 0.003641 | 0.003643 | 0.003643 | 2 |
25 Feb 2024 | 0.003238 | 0.003648 | 0.002956 | 0.003648 | 0.003648 | 5 |
24 Feb 2024 | 0.004670 | 0.006327 | 0.003238 | 0.003238 | 0.003238 | 20 |
23 Feb 2024 | 0.002357 | 0.004672 | 0.002356 | 0.004670 | 0.004670 | 36 |
22 Feb 2024 | 0.002532 | 0.002535 | 0.002355 | 0.002357 | 0.002357 | - |
21 Feb 2024 | 0.002470 | 0.002532 | 0.002469 | 0.002532 | 0.002532 | 10 |
20 Feb 2024 | 0.002472 | 0.002473 | 0.002470 | 0.002470 | 0.002470 | - |
19 Feb 2024 | 0.002639 | 0.002642 | 0.002173 | 0.002472 | 0.002472 | - |
18 Feb 2024 | 0.002891 | 0.002891 | 0.002639 | 0.002639 | 0.002639 | 32 |
17 Feb 2024 | 0.002891 | 0.002891 | 0.002891 | 0.002891 | 0.002891 | 6 |
16 Feb 2024 | 0.003012 | 0.003131 | 0.002620 | 0.002891 | 0.002891 | 16 |
15 Feb 2024 | 0.003251 | 0.003253 | 0.003010 | 0.003012 | 0.003012 | - |
14 Feb 2024 | 0.003130 | 0.003253 | 0.002888 | 0.003251 | 0.003251 | 2 |
13 Feb 2024 | 0.003133 | 0.003133 | 0.003128 | 0.003130 | 0.003130 | 2 |
12 Feb 2024 | 0.003132 | 0.003135 | 0.002622 | 0.003133 | 0.003133 | 1 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |