Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 0.014948 | 0.015300 | 0.014655 | 0.014768 | 0.014768 | - |
06 Jun 2024 | 0.014921 | 0.015177 | 0.014901 | 0.015040 | 0.015040 | - |
05 Jun 2024 | 0.014509 | 0.015001 | 0.014511 | 0.014921 | 0.014921 | - |
04 Jun 2024 | 0.009365 | 0.014872 | 0.009346 | 0.014509 | 0.014509 | - |
03 Jun 2024 | 0.014344 | 0.014452 | 0.008742 | 0.009365 | 0.009365 | 47 |
02 Jun 2024 | 0.014300 | 0.014367 | 0.014282 | 0.014344 | 0.014344 | - |
01 Jun 2024 | 0.014518 | 0.014598 | 0.010040 | 0.014300 | 0.014300 | 135 |
31 May 2024 | 0.014386 | 0.014745 | 0.014281 | 0.014518 | 0.014518 | - |
30 May 2024 | 0.014473 | 0.014600 | 0.014287 | 0.014386 | 0.014386 | - |
29 May 2024 | 0.014694 | 0.014694 | 0.014262 | 0.014473 | 0.014473 | - |
28 May 2024 | 0.010737 | 0.014936 | 0.010731 | 0.014694 | 0.014694 | - |
27 May 2024 | 0.014686 | 0.014736 | 0.010701 | 0.010737 | 0.010737 | - |
26 May 2024 | 0.008840 | 0.014743 | 0.008840 | 0.014686 | 0.014686 | - |
25 May 2024 | 0.017592 | 0.017592 | 0.008027 | 0.008840 | 0.008840 | 185 |
24 May 2024 | 0.017885 | 0.022543 | 0.017271 | 0.017592 | 0.017592 | 166 |
23 May 2024 | 0.013571 | 0.018239 | 0.013406 | 0.017885 | 0.017885 | 157 |
22 May 2024 | 0.013144 | 0.013602 | 0.012832 | 0.013571 | 0.013571 | 74 |
21 May 2024 | 0.012194 | 0.013155 | 0.012168 | 0.013144 | 0.013144 | - |
20 May 2024 | 0.009229 | 0.012421 | 0.009222 | 0.012194 | 0.012194 | 1 |
19 May 2024 | 0.012319 | 0.012382 | 0.009208 | 0.009229 | 0.009229 | 9 |
18 May 2024 | 0.012002 | 0.012407 | 0.011996 | 0.012319 | 0.012319 | 6 |
17 May 2024 | 0.011558 | 0.012231 | 0.011473 | 0.012002 | 0.012002 | 10 |
16 May 2024 | 0.010816 | 0.011597 | 0.010776 | 0.011558 | 0.011558 | - |
15 May 2024 | 0.008741 | 0.010844 | 0.008489 | 0.010816 | 0.010816 | 180 |
14 May 2024 | 0.007422 | 0.008810 | 0.007337 | 0.008741 | 0.008741 | 31 |
13 May 2024 | 0.007332 | 0.007440 | 0.007311 | 0.007422 | 0.007422 | - |
12 May 2024 | 0.007331 | 0.007401 | 0.007296 | 0.007332 | 0.007332 | - |
11 May 2024 | 0.007607 | 0.007645 | 0.007276 | 0.007331 | 0.007331 | - |
10 May 2024 | 0.007401 | 0.007637 | 0.007362 | 0.007607 | 0.007607 | - |
09 May 2024 | 0.007535 | 0.007618 | 0.007366 | 0.007401 | 0.007401 | - |
08 May 2024 | 0.007626 | 0.007774 | 0.007534 | 0.007535 | 0.007535 | - |
07 May 2024 | 0.008930 | 0.009122 | 0.007593 | 0.007626 | 0.007626 | 12 |
06 May 2024 | 0.008307 | 0.008991 | 0.008307 | 0.008930 | 0.008930 | 2 |
05 May 2024 | 0.008176 | 0.008376 | 0.008146 | 0.008307 | 0.008307 | 11 |
04 May 2024 | 0.007711 | 0.008220 | 0.007682 | 0.008176 | 0.008176 | - |
03 May 2024 | 0.007068 | 0.007771 | 0.006911 | 0.007711 | 0.007711 | 400 |
02 May 2024 | 0.008540 | 0.008549 | 0.006904 | 0.007068 | 0.007068 | 16 |
01 May 2024 | 0.008937 | 0.009053 | 0.008330 | 0.008540 | 0.008540 | - |
30 Apr 2024 | 0.007662 | 0.008979 | 0.007520 | 0.008937 | 0.008937 | 17 |
29 Apr 2024 | 0.007708 | 0.007815 | 0.007632 | 0.007662 | 0.007662 | - |
28 Apr 2024 | 0.007154 | 0.007718 | 0.007018 | 0.007708 | 0.007708 | 8 |
27 Apr 2024 | 0.010226 | 0.010241 | 0.007110 | 0.007154 | 0.007154 | 23 |
26 Apr 2024 | 0.010209 | 0.010338 | 0.009995 | 0.010226 | 0.010226 | - |
25 Apr 2024 | 0.004963 | 0.010646 | 0.004963 | 0.010209 | 0.010209 | 19 |
24 Apr 2024 | 0.010663 | 0.010709 | 0.004938 | 0.004963 | 0.004963 | 44 |
23 Apr 2024 | 0.010360 | 0.010729 | 0.010288 | 0.010663 | 0.010663 | - |
22 Apr 2024 | 0.010355 | 0.010473 | 0.010251 | 0.010360 | 0.010360 | - |
21 Apr 2024 | 0.010183 | 0.010425 | 0.010079 | 0.010355 | 0.010355 | - |
20 Apr 2024 | 0.010144 | 0.010444 | 0.009549 | 0.010183 | 0.010183 | - |
19 Apr 2024 | 0.008612 | 0.010757 | 0.008539 | 0.010144 | 0.010144 | 3,328 |
18 Apr 2024 | 0.010200 | 0.010314 | 0.008450 | 0.008612 | 0.008612 | 11 |
17 Apr 2024 | 0.010148 | 0.010293 | 0.009878 | 0.010200 | 0.010200 | 1,683 |
16 Apr 2024 | 0.010487 | 0.011209 | 0.009898 | 0.010148 | 0.010148 | 2,168 |
15 Apr 2024 | 0.010221 | 0.010502 | 0.009933 | 0.010487 | 0.010487 | 1,845 |
14 Apr 2024 | 0.010722 | 0.010830 | 0.009789 | 0.010221 | 0.010221 | 492 |
13 Apr 2024 | 0.011109 | 0.011300 | 0.010509 | 0.010722 | 0.010722 | - |
12 Apr 2024 | 0.010522 | 0.011211 | 0.010393 | 0.011109 | 0.011109 | 1,614 |
11 Apr 2024 | 0.010189 | 0.010582 | 0.010040 | 0.010522 | 0.010522 | - |
10 Apr 2024 | 0.010555 | 0.010567 | 0.010073 | 0.010189 | 0.010189 | 275 |
09 Apr 2024 | 0.010251 | 0.011389 | 0.010221 | 0.010555 | 0.010555 | 341 |
08 Apr 2024 | 0.010172 | 0.010360 | 0.010160 | 0.010251 | 0.010251 | 1,101 |
07 Apr 2024 | 0.010016 | 0.010267 | 0.009963 | 0.010172 | 0.010172 | 1,753 |
06 Apr 2024 | 0.010111 | 0.010134 | 0.009785 | 0.010016 | 0.010016 | 451 |
05 Apr 2024 | 0.007315 | 0.010196 | 0.007208 | 0.010111 | 0.010111 | 1,817 |
04 Apr 2024 | 0.010940 | 0.011133 | 0.007259 | 0.007315 | 0.007315 | 1,139 |
03 Apr 2024 | 0.007793 | 0.011892 | 0.007399 | 0.010940 | 0.010940 | 11,046 |
02 Apr 2024 | 0.011895 | 0.011895 | 0.007616 | 0.007793 | 0.007793 | 1,055 |
01 Apr 2024 | 0.010319 | 0.011895 | 0.010316 | 0.011895 | 0.011895 | 532 |
31 Mar 2024 | 0.010354 | 0.010416 | 0.010312 | 0.010319 | 0.010319 | - |
30 Mar 2024 | 0.010490 | 0.010522 | 0.010255 | 0.010354 | 0.010354 | - |
29 Mar 2024 | 0.011571 | 0.011632 | 0.010485 | 0.010490 | 0.010490 | 137 |
28 Mar 2024 | 0.011635 | 0.011916 | 0.011380 | 0.011571 | 0.011571 | 3 |
27 Mar 2024 | 0.012268 | 0.012526 | 0.011530 | 0.011635 | 0.011635 | 3 |
26 Mar 2024 | 0.011821 | 0.012454 | 0.011674 | 0.012268 | 0.012268 | - |
25 Mar 2024 | 0.010018 | 0.011878 | 0.009997 | 0.011821 | 0.011821 | 27 |
24 Mar 2024 | 0.011710 | 0.011950 | 0.010018 | 0.010018 | 0.010018 | 4 |
23 Mar 2024 | 0.012057 | 0.012900 | 0.009843 | 0.011710 | 0.011710 | 137 |
22 Mar 2024 | 0.010551 | 0.012388 | 0.010288 | 0.012057 | 0.012057 | 49 |
21 Mar 2024 | 0.010250 | 0.011842 | 0.009733 | 0.010551 | 0.010551 | 1,168 |
20 Mar 2024 | 0.011196 | 0.011263 | 0.010207 | 0.010250 | 0.010250 | 898 |
19 Mar 2024 | 0.010060 | 0.011255 | 0.009798 | 0.011196 | 0.011196 | 414 |
18 Mar 2024 | 0.011998 | 0.012218 | 0.009969 | 0.010060 | 0.010060 | 109 |
17 Mar 2024 | 0.013390 | 0.013493 | 0.011909 | 0.011998 | 0.011998 | 34 |
16 Mar 2024 | 0.014444 | 0.014618 | 0.013102 | 0.013390 | 0.013390 | 431 |
15 Mar 2024 | 0.012684 | 0.014822 | 0.012599 | 0.014444 | 0.014444 | 289 |
14 Mar 2024 | 0.012428 | 0.012807 | 0.012406 | 0.012684 | 0.012684 | - |
13 Mar 2024 | 0.012537 | 0.016644 | 0.012054 | 0.012428 | 0.012428 | 1,155 |
12 Mar 2024 | 0.015770 | 0.016486 | 0.012435 | 0.012537 | 0.012537 | 510 |
11 Mar 2024 | 0.016274 | 0.018473 | 0.015211 | 0.015770 | 0.015770 | 998 |
10 Mar 2024 | 0.018740 | 0.018741 | 0.016172 | 0.016274 | 0.016274 | 188 |
09 Mar 2024 | 0.018346 | 0.019126 | 0.018146 | 0.018740 | 0.018740 | 105 |
08 Mar 2024 | 0.017588 | 0.019310 | 0.017480 | 0.018346 | 0.018346 | 346 |
07 Mar 2024 | 0.014710 | 0.019032 | 0.014549 | 0.017588 | 0.017588 | 441 |
06 Mar 2024 | 0.015746 | 0.019683 | 0.013728 | 0.014710 | 0.014710 | 1,956 |
05 Mar 2024 | 0.014555 | 0.017929 | 0.014535 | 0.015746 | 0.015746 | 1,765 |
04 Mar 2024 | 0.016586 | 0.016823 | 0.014426 | 0.014555 | 0.014555 | 2,672 |
03 Mar 2024 | 0.014976 | 0.016634 | 0.014871 | 0.016586 | 0.016586 | 2,529 |
02 Mar 2024 | 0.015888 | 0.019498 | 0.014051 | 0.014976 | 0.014976 | 1,168 |
01 Mar 2024 | 0.016155 | 0.019358 | 0.015671 | 0.015888 | 0.015888 | 4,538 |
29 Feb 2024 | 0.015789 | 0.019282 | 0.015710 | 0.016155 | 0.016155 | 5,237 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |