Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 May 2024 | 0.006876 | 0.006907 | 0.006779 | 0.006795 | 0.006795 | 4,812,411 |
11 May 2024 | 0.007324 | 0.007384 | 0.006932 | 0.007035 | 0.007035 | 5,742,601 |
10 May 2024 | 0.007186 | 0.007350 | 0.007047 | 0.007324 | 0.007324 | 5,110,816 |
09 May 2024 | 0.007187 | 0.007345 | 0.007090 | 0.007186 | 0.007186 | 6,811,961 |
08 May 2024 | 0.007275 | 0.007371 | 0.007172 | 0.007187 | 0.007187 | 6,768,410 |
07 May 2024 | 0.007473 | 0.007646 | 0.007262 | 0.007275 | 0.007275 | 8,026,755 |
06 May 2024 | 0.007458 | 0.007572 | 0.007317 | 0.007473 | 0.007473 | 5,369,880 |
05 May 2024 | 0.007515 | 0.007564 | 0.007415 | 0.007458 | 0.007458 | 6,138,045 |
04 May 2024 | 0.007199 | 0.007619 | 0.007080 | 0.007515 | 0.007515 | 7,268,398 |
03 May 2024 | 0.007105 | 0.007291 | 0.006874 | 0.007199 | 0.007199 | 6,628,360 |
02 May 2024 | 0.007109 | 0.007133 | 0.006653 | 0.007105 | 0.007105 | 10,201,591 |
01 May 2024 | 0.007507 | 0.007584 | 0.006907 | 0.007109 | 0.007109 | 9,119,529 |
30 Apr 2024 | 0.007594 | 0.007636 | 0.007266 | 0.007507 | 0.007507 | 7,872,090 |
29 Apr 2024 | 0.007714 | 0.007839 | 0.007571 | 0.007594 | 0.007594 | 6,729,239 |
28 Apr 2024 | 0.007568 | 0.007802 | 0.007360 | 0.007714 | 0.007714 | 10,423,898 |
27 Apr 2024 | 0.007763 | 0.007776 | 0.007532 | 0.007568 | 0.007568 | 8,241,797 |
26 Apr 2024 | 0.007694 | 0.007977 | 0.007426 | 0.007763 | 0.007763 | 9,755,492 |
25 Apr 2024 | 0.008010 | 0.008285 | 0.007590 | 0.007694 | 0.007694 | 17,428,929 |
24 Apr 2024 | 0.008160 | 0.008257 | 0.007937 | 0.008010 | 0.008010 | 9,644,120 |
23 Apr 2024 | 0.007883 | 0.008316 | 0.007881 | 0.008160 | 0.008160 | 12,932,626 |
22 Apr 2024 | 0.008032 | 0.008121 | 0.007787 | 0.007883 | 0.007883 | 11,037,839 |
21 Apr 2024 | 0.007674 | 0.008113 | 0.007539 | 0.008032 | 0.008032 | 9,511,786 |
20 Apr 2024 | 0.007541 | 0.007865 | 0.007224 | 0.007674 | 0.007674 | 24,550,506 |
19 Apr 2024 | 0.007092 | 0.007599 | 0.006915 | 0.007541 | 0.007541 | 10,263,529 |
18 Apr 2024 | 0.007439 | 0.007514 | 0.006915 | 0.007092 | 0.007092 | 13,496,425 |
17 Apr 2024 | 0.007769 | 0.007841 | 0.007173 | 0.007439 | 0.007439 | 15,380,130 |
16 Apr 2024 | 0.007747 | 0.008677 | 0.007448 | 0.007769 | 0.007769 | 37,881,022 |
15 Apr 2024 | 0.007120 | 0.007830 | 0.006744 | 0.007747 | 0.007747 | 31,462,734 |
14 Apr 2024 | 0.008899 | 0.008905 | 0.006209 | 0.007120 | 0.007120 | 52,121,088 |
13 Apr 2024 | 0.009958 | 0.010983 | 0.008612 | 0.008899 | 0.008899 | 108,136,388 |
12 Apr 2024 | 0.009799 | 0.010432 | 0.009318 | 0.009958 | 0.009958 | 51,656,296 |
11 Apr 2024 | 0.009378 | 0.009801 | 0.008975 | 0.009799 | 0.009799 | 20,283,854 |
10 Apr 2024 | 0.009482 | 0.009560 | 0.009046 | 0.009378 | 0.009378 | 18,871,416 |
09 Apr 2024 | 0.008971 | 0.009608 | 0.008778 | 0.009482 | 0.009482 | 17,534,848 |
08 Apr 2024 | 0.008762 | 0.008974 | 0.008752 | 0.008971 | 0.008971 | 6,729,256 |
07 Apr 2024 | 0.008648 | 0.008833 | 0.008582 | 0.008762 | 0.008762 | 6,863,700 |
06 Apr 2024 | 0.008748 | 0.008761 | 0.008303 | 0.008648 | 0.008648 | 10,552,181 |
05 Apr 2024 | 0.008464 | 0.008894 | 0.008248 | 0.008748 | 0.008748 | 9,621,312 |
04 Apr 2024 | 0.008519 | 0.008803 | 0.008233 | 0.008464 | 0.008464 | 12,062,589 |
03 Apr 2024 | 0.009345 | 0.009389 | 0.008406 | 0.008519 | 0.008519 | 16,860,603 |
02 Apr 2024 | 0.010138 | 0.010138 | 0.009056 | 0.009345 | 0.009345 | 20,599,245 |
01 Apr 2024 | 0.009840 | 0.010306 | 0.009778 | 0.010138 | 0.010138 | 12,793,632 |
31 Mar 2024 | 0.010067 | 0.010119 | 0.009769 | 0.009840 | 0.009840 | 11,906,108 |
30 Mar 2024 | 0.010008 | 0.010241 | 0.009757 | 0.010067 | 0.010067 | 19,318,287 |
29 Mar 2024 | 0.009672 | 0.010044 | 0.009399 | 0.010008 | 0.010008 | 16,837,856 |
28 Mar 2024 | 0.010099 | 0.010154 | 0.009506 | 0.009672 | 0.009672 | 27,524,796 |
27 Mar 2024 | 0.009268 | 0.010146 | 0.009268 | 0.010099 | 0.010099 | 33,776,369 |
26 Mar 2024 | 0.008863 | 0.009365 | 0.008800 | 0.009268 | 0.009268 | 13,175,844 |
25 Mar 2024 | 0.008364 | 0.008895 | 0.008350 | 0.008863 | 0.008863 | 10,738,237 |
24 Mar 2024 | 0.008283 | 0.008582 | 0.008169 | 0.008364 | 0.008364 | 11,089,171 |
23 Mar 2024 | 0.008478 | 0.009040 | 0.008078 | 0.008283 | 0.008283 | 43,442,524 |
22 Mar 2024 | 0.008429 | 0.008587 | 0.008237 | 0.008478 | 0.008478 | 17,660,372 |
21 Mar 2024 | 0.007657 | 0.008447 | 0.007339 | 0.008431 | 0.008431 | 19,047,944 |
20 Mar 2024 | 0.008651 | 0.008719 | 0.007482 | 0.007657 | 0.007657 | 29,857,659 |
19 Mar 2024 | 0.009258 | 0.009286 | 0.008484 | 0.008651 | 0.008651 | 13,551,257 |
18 Mar 2024 | 0.008866 | 0.009378 | 0.008399 | 0.009258 | 0.009258 | 19,333,049 |
17 Mar 2024 | 0.009739 | 0.009860 | 0.008718 | 0.008866 | 0.008866 | 20,816,419 |
16 Mar 2024 | 0.010657 | 0.010729 | 0.009072 | 0.009739 | 0.009739 | 34,277,810 |
15 Mar 2024 | 0.011077 | 0.011077 | 0.010002 | 0.010657 | 0.010657 | 28,768,545 |
14 Mar 2024 | 0.010985 | 0.011396 | 0.010763 | 0.011077 | 0.011077 | 31,867,947 |
13 Mar 2024 | 0.010536 | 0.010996 | 0.010098 | 0.010985 | 0.010985 | 51,718,792 |
12 Mar 2024 | 0.010024 | 0.010558 | 0.009574 | 0.010536 | 0.010536 | 32,650,989 |
11 Mar 2024 | 0.009937 | 0.010324 | 0.009573 | 0.010024 | 0.010024 | 40,761,754 |
10 Mar 2024 | 0.009731 | 0.010087 | 0.009622 | 0.009937 | 0.009937 | 22,781,387 |
09 Mar 2024 | 0.009960 | 0.009995 | 0.009288 | 0.009731 | 0.009731 | 24,558,487 |
08 Mar 2024 | 0.009250 | 0.010372 | 0.009210 | 0.009960 | 0.009960 | 72,961,332 |
07 Mar 2024 | 0.008728 | 0.009272 | 0.008378 | 0.009250 | 0.009250 | 25,357,203 |
06 Mar 2024 | 0.009679 | 0.009816 | 0.007844 | 0.008728 | 0.008728 | 46,052,966 |
05 Mar 2024 | 0.009377 | 0.009961 | 0.009306 | 0.009679 | 0.009679 | 47,051,635 |
04 Mar 2024 | 0.009670 | 0.009812 | 0.009070 | 0.009378 | 0.009378 | 23,562,253 |
03 Mar 2024 | 0.009214 | 0.009674 | 0.008934 | 0.009670 | 0.009670 | 20,714,259 |
02 Mar 2024 | 0.008461 | 0.009210 | 0.008461 | 0.009210 | 0.009210 | 23,047,812 |
01 Mar 2024 | 0.008238 | 0.008850 | 0.008134 | 0.008460 | 0.008460 | 24,146,510 |
29 Feb 2024 | 0.008073 | 0.008549 | 0.007578 | 0.008241 | 0.008241 | 26,190,342 |
28 Feb 2024 | 0.007993 | 0.008121 | 0.007872 | 0.008072 | 0.008072 | 12,106,974 |
27 Feb 2024 | 0.007849 | 0.008004 | 0.007568 | 0.007993 | 0.007993 | 11,183,872 |
26 Feb 2024 | 0.007704 | 0.007861 | 0.007609 | 0.007848 | 0.007848 | 8,353,198 |
25 Feb 2024 | 0.007411 | 0.007759 | 0.007292 | 0.007703 | 0.007703 | 11,618,118 |
24 Feb 2024 | 0.007361 | 0.007491 | 0.007212 | 0.007409 | 0.007409 | 12,413,303 |
23 Feb 2024 | 0.007198 | 0.007497 | 0.007048 | 0.007361 | 0.007361 | 11,328,704 |
22 Feb 2024 | 0.007383 | 0.007482 | 0.006981 | 0.007198 | 0.007198 | 11,875,457 |
21 Feb 2024 | 0.007466 | 0.007553 | 0.007100 | 0.007383 | 0.007383 | 13,616,693 |
20 Feb 2024 | 0.007289 | 0.007552 | 0.007273 | 0.007466 | 0.007466 | 16,702,818 |
19 Feb 2024 | 0.007037 | 0.007559 | 0.006978 | 0.007289 | 0.007289 | 22,381,370 |
18 Feb 2024 | 0.007117 | 0.007127 | 0.006856 | 0.007037 | 0.007037 | 7,657,518 |
17 Feb 2024 | 0.007051 | 0.007211 | 0.006968 | 0.007117 | 0.007117 | 8,717,633 |
16 Feb 2024 | 0.006925 | 0.007191 | 0.006910 | 0.007051 | 0.007051 | 12,269,282 |
15 Feb 2024 | 0.006776 | 0.006945 | 0.006718 | 0.006925 | 0.006925 | 10,293,386 |
14 Feb 2024 | 0.006883 | 0.007091 | 0.006658 | 0.006777 | 0.006777 | 10,625,065 |
13 Feb 2024 | 0.006781 | 0.006912 | 0.006675 | 0.006885 | 0.006885 | 5,464,699 |
12 Feb 2024 | 0.006788 | 0.006885 | 0.006760 | 0.006781 | 0.006781 | 4,801,436 |
11 Feb 2024 | 0.006814 | 0.006861 | 0.006659 | 0.006789 | 0.006789 | 5,612,392 |
10 Feb 2024 | 0.006667 | 0.006832 | 0.006667 | 0.006813 | 0.006813 | 6,946,538 |
09 Feb 2024 | 0.006640 | 0.006708 | 0.006605 | 0.006667 | 0.006667 | 5,246,678 |
08 Feb 2024 | 0.006476 | 0.006660 | 0.006451 | 0.006639 | 0.006639 | 5,131,433 |
07 Feb 2024 | 0.006530 | 0.006567 | 0.006433 | 0.006476 | 0.006476 | 4,275,162 |
06 Feb 2024 | 0.006467 | 0.006659 | 0.006400 | 0.006530 | 0.006530 | 4,283,880 |
05 Feb 2024 | 0.006563 | 0.006568 | 0.006442 | 0.006467 | 0.006467 | 3,822,756 |
04 Feb 2024 | 0.006587 | 0.006615 | 0.006509 | 0.006563 | 0.006563 | 4,093,559 |
03 Feb 2024 | 0.006518 | 0.006562 | 0.006447 | 0.006586 | 0.006586 | 5,156,466 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |