Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.002980 | 0.002999 | 0.002972 | 0.002985 | 0.002985 | - |
02 May 2024 | 0.003029 | 0.003049 | 0.002991 | 0.003032 | 0.003032 | - |
01 May 2024 | 0.003088 | 0.003108 | 0.002987 | 0.003029 | 0.003029 | - |
30 Apr 2024 | 0.003083 | 0.003094 | 0.003051 | 0.003088 | 0.003088 | - |
29 Apr 2024 | 0.003095 | 0.003116 | 0.003078 | 0.003083 | 0.003083 | - |
28 Apr 2024 | 0.003104 | 0.003107 | 0.003073 | 0.003095 | 0.003095 | - |
27 Apr 2024 | 0.003118 | 0.003128 | 0.003096 | 0.003104 | 0.003104 | - |
26 Apr 2024 | 0.003124 | 0.003135 | 0.003088 | 0.003118 | 0.003118 | - |
25 Apr 2024 | 0.003179 | 0.003195 | 0.003109 | 0.003124 | 0.003124 | - |
24 Apr 2024 | 0.003288 | 0.003323 | 0.003184 | 0.003179 | 0.003179 | - |
23 Apr 2024 | 0.003677 | 0.003707 | 0.003252 | 0.003288 | 0.003288 | 1 |
22 Apr 2024 | 0.003680 | 0.003701 | 0.003665 | 0.003677 | 0.003677 | - |
21 Apr 2024 | 0.003654 | 0.003692 | 0.003637 | 0.003680 | 0.003680 | - |
20 Apr 2024 | 0.003667 | 0.003693 | 0.003635 | 0.003654 | 0.003654 | - |
19 Apr 2024 | 0.003577 | 0.003657 | 0.003559 | 0.003667 | 0.003667 | 1 |
18 Apr 2024 | 0.003654 | 0.003677 | 0.003546 | 0.003577 | 0.003577 | - |
17 Apr 2024 | 0.003641 | 0.003671 | 0.003598 | 0.003654 | 0.003654 | - |
16 Apr 2024 | 0.003706 | 0.003726 | 0.003618 | 0.003641 | 0.003641 | - |
15 Apr 2024 | 0.003659 | 0.003706 | 0.003607 | 0.003706 | 0.003706 | - |
14 Apr 2024 | 0.003747 | 0.003765 | 0.003585 | 0.003659 | 0.003659 | - |
13 Apr 2024 | 0.003798 | 0.003834 | 0.003707 | 0.003747 | 0.003747 | - |
12 Apr 2024 | 0.003818 | 0.003829 | 0.003794 | 0.003798 | 0.003798 | - |
11 Apr 2024 | 0.003733 | 0.003830 | 0.003715 | 0.003818 | 0.003818 | - |
10 Apr 2024 | 0.003810 | 0.003814 | 0.003717 | 0.003733 | 0.003733 | - |
09 Apr 2024 | 0.003894 | 0.003982 | 0.003807 | 0.003810 | 0.003810 | - |
08 Apr 2024 | 0.003878 | 0.003917 | 0.003875 | 0.003894 | 0.003894 | - |
07 Apr 2024 | 0.003845 | 0.003895 | 0.003834 | 0.003878 | 0.003878 | - |
06 Apr 2024 | 0.003861 | 0.003867 | 0.003805 | 0.003845 | 0.003845 | - |
05 Apr 2024 | 0.003786 | 0.003875 | 0.003757 | 0.003861 | 0.003861 | - |
04 Apr 2024 | 0.003789 | 0.003823 | 0.003769 | 0.003786 | 0.003786 | - |
03 Apr 2024 | 0.003929 | 0.003929 | 0.003769 | 0.003789 | 0.003789 | - |
02 Apr 2024 | 0.003948 | 0.003950 | 0.003881 | 0.003929 | 0.003929 | - |
01 Apr 2024 | 0.003902 | 0.003948 | 0.003902 | 0.003948 | 0.003948 | - |
31 Mar 2024 | 0.003908 | 0.003921 | 0.003900 | 0.003902 | 0.003902 | - |
30 Mar 2024 | 0.004259 | 0.004268 | 0.003887 | 0.003908 | 0.003908 | - |
29 Mar 2024 | 0.003900 | 0.004278 | 0.003611 | 0.004259 | 0.004259 | - |
28 Mar 2024 | 0.003793 | 0.004057 | 0.003786 | 0.003900 | 0.003900 | - |
27 Mar 2024 | 0.003767 | 0.003807 | 0.003752 | 0.003793 | 0.003793 | - |
26 Mar 2024 | 0.003789 | 0.003811 | 0.003682 | 0.003767 | 0.003767 | - |
25 Mar 2024 | 0.003613 | 0.003808 | 0.003608 | 0.003789 | 0.003789 | - |
24 Mar 2024 | 0.003583 | 0.003664 | 0.003558 | 0.003613 | 0.003613 | - |
23 Mar 2024 | 0.003796 | 0.004049 | 0.003525 | 0.003583 | 0.003583 | 3 |
22 Mar 2024 | 0.003826 | 0.003831 | 0.003781 | 0.003796 | 0.003796 | - |
21 Mar 2024 | 0.003683 | 0.003830 | 0.003649 | 0.003826 | 0.003826 | - |
20 Mar 2024 | 0.003838 | 0.003852 | 0.003666 | 0.003683 | 0.003683 | - |
19 Mar 2024 | 0.004147 | 0.004153 | 0.003329 | 0.003838 | 0.003838 | - |
18 Mar 2024 | 0.002421 | 0.004147 | 0.000632 | 0.004147 | 0.004147 | 147 |
17 Mar 2024 | 0.004310 | 0.004344 | 0.002405 | 0.002421 | 0.002421 | - |
16 Mar 2024 | 0.004374 | 0.004427 | 0.004047 | 0.004310 | 0.004310 | - |
15 Mar 2024 | 0.004056 | 0.004444 | 0.002406 | 0.004374 | 0.004374 | - |
14 Mar 2024 | 0.002737 | 0.004089 | 0.002734 | 0.004056 | 0.004056 | - |
13 Mar 2024 | 0.004725 | 0.004747 | 0.002669 | 0.002737 | 0.002737 | - |
12 Mar 2024 | 0.002295 | 0.004772 | 0.002261 | 0.004725 | 0.004725 | - |
11 Mar 2024 | 0.002281 | 0.002323 | 0.002277 | 0.002295 | 0.002295 | - |
10 Mar 2024 | 0.002277 | 0.002286 | 0.002270 | 0.002281 | 0.002281 | - |
09 Mar 2024 | 0.003514 | 0.003638 | 0.000779 | 0.002277 | 0.002277 | - |
08 Mar 2024 | 0.002443 | 0.003769 | 0.002432 | 0.003514 | 0.003514 | 38 |
07 Mar 2024 | 0.003338 | 0.004195 | 0.002424 | 0.002443 | 0.002443 | - |
06 Mar 2024 | 0.004689 | 0.004689 | 0.001707 | 0.003338 | 0.003338 | 112 |
05 Mar 2024 | 0.002539 | 0.004693 | 0.002529 | 0.004689 | 0.004689 | 10 |
04 Mar 2024 | 0.002235 | 0.002543 | 0.001509 | 0.002539 | 0.002539 | - |
03 Mar 2024 | 0.000824 | 0.002236 | 0.000781 | 0.002235 | 0.002235 | - |
02 Mar 2024 | 0.003863 | 0.007437 | 0.000824 | 0.000824 | 0.000824 | 350 |
01 Mar 2024 | 0.003381 | 0.004000 | 0.003346 | 0.003863 | 0.003863 | 560 |
29 Feb 2024 | 0.003164 | 0.003421 | 0.003154 | 0.003381 | 0.003381 | 65 |
28 Feb 2024 | 0.003057 | 0.003215 | 0.003055 | 0.003164 | 0.003164 | - |
27 Feb 2024 | 0.003126 | 0.005289 | 0.003043 | 0.003057 | 0.003057 | 270 |
26 Feb 2024 | 0.003118 | 0.003132 | 0.003111 | 0.003126 | 0.003126 | - |
25 Feb 2024 | 0.003094 | 0.003121 | 0.003089 | 0.003118 | 0.003118 | - |
24 Feb 2024 | 0.003122 | 0.003187 | 0.003095 | 0.003094 | 0.003094 | - |
23 Feb 2024 | 0.001431 | 0.003122 | 0.001267 | 0.003122 | 0.003122 | 33 |
22 Feb 2024 | 0.001922 | 0.002790 | 0.001428 | 0.001431 | 0.001431 | 56 |
21 Feb 2024 | 0.001914 | 0.001936 | 0.001886 | 0.001922 | 0.001922 | - |
20 Feb 2024 | 0.002520 | 0.002535 | 0.001914 | 0.001914 | 0.001914 | - |
19 Feb 2024 | 0.002034 | 0.002533 | 0.002022 | 0.002520 | 0.002520 | 3 |
18 Feb 2024 | 0.002048 | 0.002048 | 0.002009 | 0.002034 | 0.002034 | - |
17 Feb 2024 | 0.002042 | 0.002061 | 0.002036 | 0.002048 | 0.002048 | - |
16 Feb 2024 | 0.002044 | 0.002067 | 0.002027 | 0.002042 | 0.002042 | - |
15 Feb 2024 | 0.001985 | 0.002050 | 0.001971 | 0.002044 | 0.002044 | - |
14 Feb 2024 | 0.001986 | 0.001987 | 0.001949 | 0.001985 | 0.001985 | - |
13 Feb 2024 | 0.002559 | 0.002562 | 0.001929 | 0.001986 | 0.001986 | - |
12 Feb 2024 | 0.002615 | 0.005853 | 0.002548 | 0.002559 | 0.002559 | 340 |
11 Feb 2024 | 0.002588 | 0.002633 | 0.002577 | 0.002615 | 0.002615 | - |
10 Feb 2024 | 0.002508 | 0.002628 | 0.002507 | 0.002588 | 0.002588 | - |
09 Feb 2024 | 0.002463 | 0.002521 | 0.002463 | 0.002508 | 0.002508 | - |
08 Feb 2024 | 0.002414 | 0.002465 | 0.002400 | 0.002463 | 0.002463 | - |
07 Feb 2024 | 0.002408 | 0.002429 | 0.002401 | 0.002414 | 0.002414 | - |
06 Feb 2024 | 0.002388 | 0.002442 | 0.002378 | 0.002408 | 0.002408 | - |
05 Feb 2024 | 0.002404 | 0.002409 | 0.002378 | 0.002388 | 0.002388 | - |
04 Feb 2024 | 0.002412 | 0.002419 | 0.002399 | 0.002404 | 0.002404 | - |
03 Feb 2024 | 0.002386 | 0.002421 | 0.002378 | 0.002412 | 0.002412 | - |
02 Feb 2024 | 0.003728 | 0.003733 | 0.002346 | 0.002386 | 0.002386 | - |
01 Feb 2024 | 0.002459 | 0.003811 | 0.002451 | 0.003728 | 0.003728 | - |
31 Jan 2024 | 0.002469 | 0.002503 | 0.002450 | 0.002459 | 0.002459 | - |
30 Jan 2024 | 0.003806 | 0.003809 | 0.002411 | 0.002469 | 0.002469 | - |
29 Jan 2024 | 0.002435 | 0.003873 | 0.002429 | 0.003806 | 0.003806 | - |
28 Jan 2024 | 0.003822 | 0.003826 | 0.002405 | 0.002435 | 0.002435 | - |
27 Jan 2024 | 0.003897 | 0.003918 | 0.002463 | 0.003822 | 0.003822 | 97 |
26 Jan 2024 | 0.001300 | 0.003924 | 0.001299 | 0.003897 | 0.003897 | 7 |
25 Jan 2024 | 0.001298 | 0.001303 | 0.001289 | 0.001300 | 0.001300 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |