Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 May 2024 | 0.005138 | 0.005185 | 0.005138 | 0.005185 | 0.005185 | 6 |
11 May 2024 | 0.005138 | 0.005138 | 0.005138 | 0.005138 | 0.005138 | - |
10 May 2024 | 0.005289 | 0.005289 | 0.005138 | 0.005138 | 0.005138 | 187 |
09 May 2024 | 0.005309 | 0.005420 | 0.005289 | 0.005289 | 0.005289 | 271 |
08 May 2024 | 0.005322 | 0.005322 | 0.005309 | 0.005309 | 0.005309 | 150 |
07 May 2024 | 0.005376 | 0.005449 | 0.005322 | 0.005322 | 0.005322 | 17 |
06 May 2024 | 0.005466 | 0.005466 | 0.005376 | 0.005376 | 0.005376 | 111 |
05 May 2024 | 0.005464 | 0.005466 | 0.005464 | 0.005466 | 0.005466 | 14 |
04 May 2024 | 0.005433 | 0.005499 | 0.005412 | 0.005464 | 0.005464 | 256 |
03 May 2024 | 0.005152 | 0.005433 | 0.005152 | 0.005433 | 0.005433 | 114 |
02 May 2024 | 0.005008 | 0.005152 | 0.005008 | 0.005152 | 0.005152 | 58 |
01 May 2024 | 0.005202 | 0.005202 | 0.005008 | 0.005008 | 0.005008 | 30 |
30 Apr 2024 | 0.005440 | 0.005440 | 0.005202 | 0.005202 | 0.005202 | 8 |
29 Apr 2024 | 0.005522 | 0.005522 | 0.005440 | 0.005440 | 0.005440 | 20 |
28 Apr 2024 | 0.005389 | 0.005524 | 0.005389 | 0.005522 | 0.005522 | 68 |
27 Apr 2024 | 0.005556 | 0.005556 | 0.005359 | 0.005389 | 0.005389 | 23 |
26 Apr 2024 | 0.005607 | 0.005607 | 0.005555 | 0.005556 | 0.005556 | 7 |
25 Apr 2024 | 0.005431 | 0.005607 | 0.005431 | 0.005607 | 0.005607 | 54 |
24 Apr 2024 | 0.005517 | 0.005517 | 0.005418 | 0.005431 | 0.005431 | 4 |
23 Apr 2024 | 0.005438 | 0.005517 | 0.005438 | 0.005517 | 0.005517 | 63 |
22 Apr 2024 | 0.005177 | 0.005440 | 0.005177 | 0.005438 | 0.005438 | 49 |
21 Apr 2024 | 0.005256 | 0.005281 | 0.005177 | 0.005177 | 0.005177 | 271 |
20 Apr 2024 | 0.005118 | 0.005256 | 0.005114 | 0.005256 | 0.005256 | 38 |
19 Apr 2024 | 0.004862 | 0.005120 | 0.004862 | 0.005118 | 0.005118 | 52 |
18 Apr 2024 | 0.004862 | 0.004862 | 0.004862 | 0.004862 | 0.004862 | - |
17 Apr 2024 | 0.004868 | 0.004868 | 0.004862 | 0.004862 | 0.004862 | 5 |
16 Apr 2024 | 0.005258 | 0.005258 | 0.004868 | 0.004868 | 0.004868 | 29 |
15 Apr 2024 | 0.004905 | 0.005258 | 0.004905 | 0.005258 | 0.005258 | 7 |
14 Apr 2024 | 0.004836 | 0.005051 | 0.004836 | 0.004905 | 0.004905 | 581 |
13 Apr 2024 | 0.005071 | 0.005201 | 0.004836 | 0.004836 | 0.004836 | 381 |
12 Apr 2024 | 0.005023 | 0.005348 | 0.005023 | 0.005071 | 0.005071 | 551 |
11 Apr 2024 | 0.004985 | 0.005089 | 0.004981 | 0.005023 | 0.005023 | 30 |
10 Apr 2024 | 0.004802 | 0.004985 | 0.004763 | 0.004985 | 0.004985 | 40 |
09 Apr 2024 | 0.004914 | 0.004914 | 0.004794 | 0.004802 | 0.004802 | 320 |
08 Apr 2024 | 0.004826 | 0.004942 | 0.004826 | 0.004914 | 0.004914 | 81 |
07 Apr 2024 | 0.004835 | 0.004903 | 0.004826 | 0.004826 | 0.004826 | 198 |
06 Apr 2024 | 0.004765 | 0.004839 | 0.004765 | 0.004835 | 0.004835 | 36 |
05 Apr 2024 | 0.004785 | 0.004785 | 0.004721 | 0.004765 | 0.004765 | 21 |
04 Apr 2024 | 0.004504 | 0.004885 | 0.004504 | 0.004785 | 0.004785 | 153 |
03 Apr 2024 | 0.004343 | 0.004504 | 0.004343 | 0.004504 | 0.004504 | 434 |
02 Apr 2024 | 0.004476 | 0.004476 | 0.004284 | 0.004343 | 0.004343 | 306 |
01 Apr 2024 | 0.008260 | 0.008345 | 0.004438 | 0.004476 | 0.004476 | 6,658 |
31 Mar 2024 | 0.008175 | 0.008260 | 0.008167 | 0.008260 | 0.008260 | 81 |
30 Mar 2024 | 0.008182 | 0.008182 | 0.008078 | 0.008175 | 0.008175 | 186 |
29 Mar 2024 | 0.007753 | 0.008273 | 0.007753 | 0.008182 | 0.008182 | 88 |
28 Mar 2024 | 0.007593 | 0.007906 | 0.007593 | 0.007753 | 0.007753 | 96 |
27 Mar 2024 | 0.007731 | 0.007811 | 0.007544 | 0.007593 | 0.007593 | 112 |
26 Mar 2024 | 0.007844 | 0.007935 | 0.007683 | 0.007731 | 0.007731 | 84 |
25 Mar 2024 | 0.007420 | 0.007889 | 0.007400 | 0.007844 | 0.007844 | 765 |
24 Mar 2024 | 0.007309 | 0.007420 | 0.007231 | 0.007420 | 0.007420 | 40 |
23 Mar 2024 | 0.007095 | 0.007309 | 0.007095 | 0.007309 | 0.007309 | 2 |
22 Mar 2024 | 0.007184 | 0.007633 | 0.007095 | 0.007095 | 0.007095 | 63 |
21 Mar 2024 | 0.006728 | 0.007454 | 0.006728 | 0.007184 | 0.007184 | 431 |
20 Mar 2024 | 0.006876 | 0.006876 | 0.006728 | 0.006728 | 0.006728 | 100 |
19 Mar 2024 | 0.007187 | 0.007255 | 0.006764 | 0.006876 | 0.006876 | 173 |
18 Mar 2024 | 0.007528 | 0.007528 | 0.007187 | 0.007187 | 0.007187 | 170 |
17 Mar 2024 | 0.008095 | 0.008095 | 0.007381 | 0.007528 | 0.007528 | 625 |
16 Mar 2024 | 0.007997 | 0.008234 | 0.007997 | 0.008095 | 0.008095 | 116 |
15 Mar 2024 | 0.009179 | 0.009648 | 0.007836 | 0.007997 | 0.007997 | 2,795 |
14 Mar 2024 | 0.009731 | 0.009866 | 0.009179 | 0.009179 | 0.009179 | 810 |
13 Mar 2024 | 0.008021 | 0.009731 | 0.008021 | 0.009731 | 0.009731 | 789 |
12 Mar 2024 | 0.007828 | 0.008170 | 0.007828 | 0.008021 | 0.008021 | 243 |
11 Mar 2024 | 0.007704 | 0.007993 | 0.007645 | 0.007828 | 0.007828 | 758 |
10 Mar 2024 | 0.006938 | 0.007854 | 0.006938 | 0.007704 | 0.007704 | 588 |
09 Mar 2024 | 0.006787 | 0.006943 | 0.006787 | 0.006938 | 0.006938 | 142 |
08 Mar 2024 | 0.006648 | 0.006838 | 0.006566 | 0.006787 | 0.006787 | 158 |
07 Mar 2024 | 0.006286 | 0.006699 | 0.006258 | 0.006648 | 0.006648 | 877 |
06 Mar 2024 | 0.005623 | 0.006286 | 0.005623 | 0.006286 | 0.006286 | 172 |
05 Mar 2024 | 0.006153 | 0.006393 | 0.005623 | 0.005623 | 0.005623 | 766 |
04 Mar 2024 | 0.006162 | 0.006180 | 0.006066 | 0.006066 | 0.006066 | 181 |
03 Mar 2024 | 0.006047 | 0.006178 | 0.006047 | 0.006162 | 0.006162 | 56 |
02 Mar 2024 | 0.005641 | 0.006047 | 0.005641 | 0.006047 | 0.006047 | 730 |
01 Mar 2024 | 0.005756 | 0.005756 | 0.005617 | 0.005641 | 0.005641 | 189 |
29 Feb 2024 | 0.005925 | 0.005925 | 0.005756 | 0.005756 | 0.005756 | 132 |
28 Feb 2024 | 0.006259 | 0.006259 | 0.005925 | 0.005925 | 0.005925 | 1,231 |
27 Feb 2024 | 0.006532 | 0.006532 | 0.006203 | 0.006259 | 0.006259 | 551 |
26 Feb 2024 | 0.006505 | 0.006554 | 0.006412 | 0.006532 | 0.006532 | 261 |
25 Feb 2024 | 0.006345 | 0.006521 | 0.006312 | 0.006505 | 0.006505 | 246 |
24 Feb 2024 | 0.006217 | 0.006345 | 0.006217 | 0.006345 | 0.006345 | 42 |
23 Feb 2024 | 0.005808 | 0.006263 | 0.005685 | 0.006217 | 0.006217 | 1,032 |
22 Feb 2024 | 0.005490 | 0.005808 | 0.005490 | 0.005808 | 0.005808 | 349 |
21 Feb 2024 | 0.005242 | 0.005532 | 0.005242 | 0.005490 | 0.005490 | 270 |
20 Feb 2024 | 0.005264 | 0.005369 | 0.005242 | 0.005242 | 0.005242 | 67 |
19 Feb 2024 | 0.005172 | 0.005269 | 0.005143 | 0.005264 | 0.005264 | 384 |
18 Feb 2024 | 0.005101 | 0.005172 | 0.005101 | 0.005172 | 0.005172 | 129 |
17 Feb 2024 | 0.005281 | 0.005281 | 0.005090 | 0.005101 | 0.005101 | 23 |
16 Feb 2024 | 0.005209 | 0.005391 | 0.005209 | 0.005281 | 0.005281 | 242 |
15 Feb 2024 | 0.004994 | 0.005340 | 0.004994 | 0.005209 | 0.005209 | 172 |
14 Feb 2024 | 0.004738 | 0.004994 | 0.004738 | 0.004994 | 0.004994 | 220 |
13 Feb 2024 | 0.004904 | 0.004904 | 0.004738 | 0.004738 | 0.004738 | 131 |
12 Feb 2024 | 0.004840 | 0.004904 | 0.004785 | 0.004904 | 0.004904 | 94 |
11 Feb 2024 | 0.004935 | 0.004935 | 0.004840 | 0.004840 | 0.004840 | 148 |
10 Feb 2024 | 0.005062 | 0.005062 | 0.004898 | 0.004935 | 0.004935 | 314 |
09 Feb 2024 | 0.004954 | 0.005072 | 0.004954 | 0.005062 | 0.005062 | 237 |
08 Feb 2024 | 0.004745 | 0.004954 | 0.004745 | 0.004954 | 0.004954 | 64 |
07 Feb 2024 | 0.004671 | 0.004771 | 0.004636 | 0.004745 | 0.004745 | 253 |
06 Feb 2024 | 0.004534 | 0.004671 | 0.004534 | 0.004671 | 0.004671 | 166 |
05 Feb 2024 | 0.004520 | 0.004638 | 0.004520 | 0.004534 | 0.004534 | 615 |
04 Feb 2024 | 0.004420 | 0.004520 | 0.004395 | 0.004520 | 0.004520 | 99 |
03 Feb 2024 | 0.004428 | 0.004487 | 0.004420 | 0.004420 | 0.004420 | 253 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |