Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.009213 | 0.009311 | 0.008781 | 0.008915 | 0.008915 | 307,425 |
29 Apr 2024 | 0.009441 | 0.009459 | 0.009038 | 0.009213 | 0.009213 | 306,253 |
28 Apr 2024 | 0.009289 | 0.010200 | 0.009114 | 0.009442 | 0.009442 | 333,107 |
27 Apr 2024 | 0.009344 | 0.009556 | 0.008963 | 0.009289 | 0.009289 | 321,782 |
26 Apr 2024 | 0.008781 | 0.009368 | 0.008368 | 0.009343 | 0.009343 | 345,459 |
25 Apr 2024 | 0.009059 | 0.009254 | 0.008759 | 0.008780 | 0.008780 | 315,511 |
24 Apr 2024 | 0.009115 | 0.009198 | 0.008925 | 0.009059 | 0.009059 | 310,813 |
23 Apr 2024 | 0.009378 | 0.009498 | 0.008960 | 0.009115 | 0.009115 | 314,496 |
22 Apr 2024 | 0.008126 | 0.009761 | 0.008087 | 0.009378 | 0.009378 | 367,812 |
21 Apr 2024 | 0.007977 | 0.008152 | 0.007890 | 0.008126 | 0.008126 | 317,728 |
20 Apr 2024 | 0.007936 | 0.008238 | 0.007747 | 0.007977 | 0.007977 | 342,274 |
19 Apr 2024 | 0.007490 | 0.008155 | 0.007485 | 0.007935 | 0.007935 | 335,297 |
18 Apr 2024 | 0.007678 | 0.007751 | 0.007373 | 0.007491 | 0.007491 | 321,240 |
17 Apr 2024 | 0.007563 | 0.007875 | 0.007537 | 0.007678 | 0.007678 | 323,788 |
16 Apr 2024 | 0.007739 | 0.007989 | 0.007447 | 0.007562 | 0.007562 | 338,947 |
15 Apr 2024 | 0.007966 | 0.008008 | 0.007255 | 0.007741 | 0.007741 | 356,018 |
14 Apr 2024 | 0.008664 | 0.008667 | 0.007812 | 0.007966 | 0.007966 | 356,721 |
13 Apr 2024 | 0.008557 | 0.009745 | 0.008437 | 0.008664 | 0.008664 | 450,732 |
12 Apr 2024 | 0.008796 | 0.009109 | 0.008385 | 0.008555 | 0.008555 | 554,865 |
11 Apr 2024 | 0.008660 | 0.008786 | 0.008356 | 0.008798 | 0.008798 | 513,272 |
10 Apr 2024 | 0.008923 | 0.009084 | 0.008506 | 0.008660 | 0.008660 | 406,125 |
09 Apr 2024 | 0.008868 | 0.009093 | 0.008619 | 0.008923 | 0.008923 | 435,078 |
08 Apr 2024 | 0.008907 | 0.009081 | 0.008754 | 0.008869 | 0.008869 | 366,893 |
07 Apr 2024 | 0.008801 | 0.008990 | 0.008487 | 0.008907 | 0.008907 | 478,985 |
06 Apr 2024 | 0.008907 | 0.009055 | 0.008462 | 0.008801 | 0.008801 | 511,727 |
05 Apr 2024 | 0.008723 | 0.009035 | 0.008356 | 0.008907 | 0.008907 | 618,075 |
04 Apr 2024 | 0.009402 | 0.009407 | 0.008438 | 0.008693 | 0.008693 | 520,597 |
03 Apr 2024 | 0.009989 | 0.010477 | 0.009212 | 0.009402 | 0.009402 | 528,445 |
02 Apr 2024 | 0.010073 | 0.010102 | 0.009617 | 0.009989 | 0.009989 | 468,843 |
01 Apr 2024 | 0.009849 | 0.010084 | 0.009678 | 0.010073 | 0.010073 | 487,485 |
31 Mar 2024 | 0.010068 | 0.010106 | 0.009708 | 0.009848 | 0.009848 | 381,547 |
30 Mar 2024 | 0.010616 | 0.010691 | 0.009839 | 0.010068 | 0.010068 | 503,435 |
29 Mar 2024 | 0.009879 | 0.011032 | 0.009460 | 0.010619 | 0.010619 | 748,320 |
28 Mar 2024 | 0.010334 | 0.010661 | 0.009487 | 0.009879 | 0.009879 | 662,081 |
27 Mar 2024 | 0.009773 | 0.010666 | 0.009312 | 0.010318 | 0.010318 | 701,939 |
26 Mar 2024 | 0.009100 | 0.009904 | 0.009099 | 0.009772 | 0.009772 | 634,504 |
25 Mar 2024 | 0.009039 | 0.009390 | 0.008675 | 0.009101 | 0.009101 | 494,838 |
24 Mar 2024 | 0.008589 | 0.010039 | 0.008427 | 0.009037 | 0.009037 | 575,503 |
23 Mar 2024 | 0.007957 | 0.009432 | 0.007676 | 0.008585 | 0.008585 | 534,536 |
22 Mar 2024 | 0.007767 | 0.008190 | 0.007148 | 0.007957 | 0.007957 | 505,931 |
21 Mar 2024 | 0.007262 | 0.007933 | 0.007218 | 0.007767 | 0.007767 | 643,250 |
20 Mar 2024 | 0.008018 | 0.008022 | 0.007214 | 0.007263 | 0.007263 | 612,967 |
19 Mar 2024 | 0.008413 | 0.008432 | 0.007857 | 0.008018 | 0.008018 | 510,666 |
18 Mar 2024 | 0.007945 | 0.008611 | 0.007408 | 0.008413 | 0.008413 | 697,282 |
17 Mar 2024 | 0.008952 | 0.009179 | 0.007798 | 0.007944 | 0.007944 | 582,370 |
16 Mar 2024 | 0.009124 | 0.009299 | 0.008288 | 0.008952 | 0.008952 | 683,963 |
15 Mar 2024 | 0.009558 | 0.009592 | 0.008504 | 0.009124 | 0.009124 | 537,764 |
14 Mar 2024 | 0.009444 | 0.009844 | 0.009070 | 0.009561 | 0.009561 | 518,461 |
13 Mar 2024 | 0.010116 | 0.010621 | 0.008862 | 0.009443 | 0.009443 | 444,979 |
12 Mar 2024 | 0.010090 | 0.010908 | 0.009429 | 0.010116 | 0.010116 | 625,208 |
11 Mar 2024 | 0.009658 | 0.010224 | 0.009186 | 0.010089 | 0.010089 | 656,123 |
10 Mar 2024 | 0.009367 | 0.009740 | 0.009021 | 0.009657 | 0.009657 | 571,586 |
09 Mar 2024 | 0.009746 | 0.010107 | 0.008912 | 0.009365 | 0.009365 | 593,367 |
08 Mar 2024 | 0.010738 | 0.010772 | 0.009323 | 0.009748 | 0.009748 | 679,402 |
07 Mar 2024 | 0.009504 | 0.011616 | 0.009125 | 0.010738 | 0.010738 | 840,272 |
06 Mar 2024 | 0.009549 | 0.011314 | 0.008921 | 0.009504 | 0.009504 | 711,332 |
05 Mar 2024 | 0.010025 | 0.010133 | 0.009348 | 0.009541 | 0.009541 | 629,112 |
04 Mar 2024 | 0.009035 | 0.010053 | 0.008934 | 0.010020 | 0.010020 | 604,826 |
03 Mar 2024 | 0.009113 | 0.009254 | 0.008205 | 0.009035 | 0.009035 | 463,481 |
02 Mar 2024 | 0.008522 | 0.009168 | 0.007948 | 0.009114 | 0.009114 | 385,586 |
01 Mar 2024 | 0.009147 | 0.009285 | 0.008014 | 0.008523 | 0.008523 | 431,644 |
29 Feb 2024 | 0.008062 | 0.009300 | 0.008062 | 0.009148 | 0.009148 | 370,690 |
28 Feb 2024 | 0.008065 | 0.008169 | 0.007820 | 0.008067 | 0.008067 | 373,599 |
27 Feb 2024 | 0.008108 | 0.008164 | 0.007564 | 0.008064 | 0.008064 | 459,666 |
26 Feb 2024 | 0.007810 | 0.008209 | 0.007395 | 0.008151 | 0.008151 | 397,747 |
25 Feb 2024 | 0.008292 | 0.008299 | 0.007279 | 0.007817 | 0.007817 | 449,109 |
24 Feb 2024 | 0.008122 | 0.008358 | 0.007642 | 0.008290 | 0.008290 | 425,411 |
23 Feb 2024 | 0.008446 | 0.008460 | 0.007685 | 0.008122 | 0.008122 | 480,957 |
22 Feb 2024 | 0.007595 | 0.008644 | 0.007569 | 0.008444 | 0.008444 | 496,505 |
21 Feb 2024 | 0.007557 | 0.009040 | 0.007252 | 0.007595 | 0.007595 | 498,456 |
20 Feb 2024 | 0.007497 | 0.007690 | 0.007269 | 0.007549 | 0.007549 | 484,234 |
19 Feb 2024 | 0.007288 | 0.007897 | 0.006991 | 0.007493 | 0.007493 | 448,323 |
18 Feb 2024 | 0.007513 | 0.007572 | 0.006457 | 0.007283 | 0.007283 | 452,590 |
17 Feb 2024 | 0.007331 | 0.007785 | 0.007186 | 0.007519 | 0.007519 | 586,410 |
16 Feb 2024 | 0.007235 | 0.007704 | 0.006961 | 0.007331 | 0.007331 | 835,888 |
15 Feb 2024 | 0.007234 | 0.007440 | 0.006943 | 0.007235 | 0.007235 | 929,982 |
14 Feb 2024 | 0.007213 | 0.007389 | 0.006978 | 0.007233 | 0.007233 | 598,707 |
13 Feb 2024 | 0.007061 | 0.007432 | 0.006698 | 0.007215 | 0.007215 | 827,277 |
12 Feb 2024 | 0.006528 | 0.007109 | 0.006364 | 0.007069 | 0.007069 | 559,996 |
11 Feb 2024 | 0.006541 | 0.006626 | 0.006212 | 0.006533 | 0.006533 | 792,612 |
10 Feb 2024 | 0.006383 | 0.006614 | 0.006241 | 0.006542 | 0.006542 | 613,074 |
09 Feb 2024 | 0.006262 | 0.006395 | 0.005918 | 0.006383 | 0.006383 | 1,189,889 |
08 Feb 2024 | 0.006210 | 0.006377 | 0.006030 | 0.006262 | 0.006262 | 739,938 |
07 Feb 2024 | 0.006320 | 0.006395 | 0.005984 | 0.006212 | 0.006212 | 1,105,308 |
06 Feb 2024 | 0.006173 | 0.006378 | 0.005814 | 0.006320 | 0.006320 | 1,136,793 |
05 Feb 2024 | 0.006310 | 0.006338 | 0.006079 | 0.006172 | 0.006172 | 831,573 |
04 Feb 2024 | 0.006280 | 0.006404 | 0.005974 | 0.006308 | 0.006308 | 467,411 |
03 Feb 2024 | 0.006379 | 0.006531 | 0.005817 | 0.006280 | 0.006280 | 1,284,529 |
02 Feb 2024 | 0.006436 | 0.006544 | 0.005979 | 0.006380 | 0.006380 | 808,859 |
01 Feb 2024 | 0.006558 | 0.006586 | 0.006373 | 0.006450 | 0.006450 | 509,462 |
31 Jan 2024 | 0.006479 | 0.006651 | 0.006423 | 0.006559 | 0.006559 | 420,954 |
30 Jan 2024 | 0.006612 | 0.006656 | 0.006377 | 0.006479 | 0.006479 | 451,748 |
29 Jan 2024 | 0.006554 | 0.006643 | 0.006414 | 0.006612 | 0.006612 | 440,173 |
28 Jan 2024 | 0.006693 | 0.006711 | 0.006289 | 0.006556 | 0.006556 | 482,242 |
27 Jan 2024 | 0.006573 | 0.006905 | 0.006399 | 0.006701 | 0.006701 | 510,606 |
26 Jan 2024 | 0.007237 | 0.007316 | 0.006486 | 0.006574 | 0.006574 | 625,765 |
25 Jan 2024 | 0.007214 | 0.007284 | 0.007077 | 0.007238 | 0.007238 | 564,281 |
24 Jan 2024 | 0.007835 | 0.007845 | 0.007126 | 0.007219 | 0.007219 | 508,276 |
23 Jan 2024 | 0.007873 | 0.008029 | 0.007466 | 0.007833 | 0.007833 | 636,611 |
22 Jan 2024 | 0.007864 | 0.007874 | 0.007651 | 0.007874 | 0.007874 | 634,325 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |