Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 0.006831 | 0.006844 | 0.006744 | 0.006806 | 0.006806 | 3,962 |
28 May 2024 | 0.006431 | 0.006888 | 0.006390 | 0.006831 | 0.006831 | 6,697 |
27 May 2024 | 0.006581 | 0.006768 | 0.006431 | 0.006431 | 0.006431 | 2,771 |
26 May 2024 | 0.006889 | 0.006946 | 0.006581 | 0.006581 | 0.006581 | 5,870 |
25 May 2024 | 0.007554 | 0.007554 | 0.006527 | 0.006889 | 0.006889 | 16,211 |
24 May 2024 | 0.008022 | 0.008044 | 0.006547 | 0.007554 | 0.007554 | 27,357 |
23 May 2024 | 0.006634 | 0.008084 | 0.006560 | 0.008022 | 0.008022 | 21,872 |
22 May 2024 | 0.007371 | 0.007371 | 0.006584 | 0.006634 | 0.006634 | 7,764 |
21 May 2024 | 0.006994 | 0.007372 | 0.006994 | 0.007371 | 0.007371 | 1,963 |
20 May 2024 | 0.005859 | 0.007053 | 0.005859 | 0.006994 | 0.006994 | 1,639 |
19 May 2024 | 0.005778 | 0.005890 | 0.005772 | 0.005859 | 0.005859 | 4,275 |
18 May 2024 | 0.007027 | 0.007027 | 0.005697 | 0.005778 | 0.005778 | 15,939 |
17 May 2024 | 0.005341 | 0.007583 | 0.005298 | 0.007027 | 0.007027 | 36,683 |
16 May 2024 | 0.005534 | 0.005534 | 0.005341 | 0.005341 | 0.005341 | 1,511 |
15 May 2024 | 0.004675 | 0.006512 | 0.004628 | 0.005534 | 0.005534 | 63,410 |
14 May 2024 | 0.004743 | 0.004745 | 0.004625 | 0.004675 | 0.004675 | 1,062 |
13 May 2024 | 0.005180 | 0.005196 | 0.004743 | 0.004743 | 0.004743 | 11,736 |
12 May 2024 | 0.005214 | 0.005303 | 0.005180 | 0.005180 | 0.005180 | 1,498 |
11 May 2024 | 0.005450 | 0.005512 | 0.005214 | 0.005214 | 0.005214 | 7,343 |
10 May 2024 | 0.005538 | 0.005888 | 0.005408 | 0.005450 | 0.005450 | 4,399 |
09 May 2024 | 0.005470 | 0.005616 | 0.005470 | 0.005538 | 0.005538 | 3,679 |
08 May 2024 | 0.005803 | 0.005824 | 0.005470 | 0.005470 | 0.005470 | 1,162 |
07 May 2024 | 0.006558 | 0.006558 | 0.005800 | 0.005803 | 0.005803 | 7,763 |
06 May 2024 | 0.006578 | 0.007134 | 0.006558 | 0.006558 | 0.006558 | 9,983 |
05 May 2024 | 0.008565 | 0.008565 | 0.006231 | 0.006578 | 0.006578 | 66,622 |
04 May 2024 | 0.007080 | 0.009219 | 0.007006 | 0.008565 | 0.008565 | 74,372 |
03 May 2024 | 0.006864 | 0.007094 | 0.006651 | 0.007080 | 0.007080 | 7,761 |
02 May 2024 | 0.005297 | 0.006864 | 0.005297 | 0.006864 | 0.006864 | 32,754 |
01 May 2024 | 0.005532 | 0.005532 | 0.005297 | 0.005297 | 0.005297 | 11 |
30 Apr 2024 | 0.005952 | 0.005952 | 0.005522 | 0.005532 | 0.005532 | 1,054 |
29 Apr 2024 | 0.006316 | 0.006316 | 0.005863 | 0.005952 | 0.005952 | 3,694 |
28 Apr 2024 | 0.006169 | 0.006403 | 0.006169 | 0.006316 | 0.006316 | 1,884 |
27 Apr 2024 | 0.006011 | 0.006208 | 0.005942 | 0.006169 | 0.006169 | 320 |
26 Apr 2024 | 0.006051 | 0.006051 | 0.005961 | 0.006011 | 0.006011 | 487 |
25 Apr 2024 | 0.006171 | 0.006171 | 0.006023 | 0.006051 | 0.006051 | 4,258 |
24 Apr 2024 | 0.006832 | 0.006888 | 0.006158 | 0.006171 | 0.006171 | 12,937 |
23 Apr 2024 | 0.007080 | 0.007080 | 0.006832 | 0.006832 | 0.006832 | 6,000 |
22 Apr 2024 | 0.007170 | 0.007367 | 0.007011 | 0.007080 | 0.007080 | 8,280 |
21 Apr 2024 | 0.007362 | 0.008313 | 0.007107 | 0.007170 | 0.007170 | 34,479 |
20 Apr 2024 | 0.007366 | 0.007402 | 0.007269 | 0.007362 | 0.007362 | 570 |
19 Apr 2024 | 0.007317 | 0.007374 | 0.007120 | 0.007366 | 0.007366 | 1,110 |
18 Apr 2024 | 0.006343 | 0.007334 | 0.006292 | 0.007317 | 0.007317 | 9,038 |
17 Apr 2024 | 0.006677 | 0.006694 | 0.006232 | 0.006343 | 0.006343 | 5,216 |
16 Apr 2024 | 0.006899 | 0.006902 | 0.006584 | 0.006677 | 0.006677 | 9,397 |
15 Apr 2024 | 0.007062 | 0.007577 | 0.006895 | 0.006899 | 0.006899 | 13,971 |
14 Apr 2024 | 0.007756 | 0.007757 | 0.007056 | 0.007062 | 0.007062 | 6,501 |
13 Apr 2024 | 0.008449 | 0.008449 | 0.007752 | 0.007756 | 0.007756 | 7,494 |
12 Apr 2024 | 0.008992 | 0.009521 | 0.008446 | 0.008449 | 0.008449 | 14,591 |
11 Apr 2024 | 0.008317 | 0.009349 | 0.008317 | 0.008992 | 0.008992 | 25,226 |
10 Apr 2024 | 0.008111 | 0.008319 | 0.007938 | 0.008317 | 0.008317 | 5,911 |
09 Apr 2024 | 0.009715 | 0.011127 | 0.007892 | 0.008111 | 0.008111 | 72,921 |
08 Apr 2024 | 0.007910 | 0.019524 | 0.007794 | 0.009715 | 0.009715 | 874,791 |
07 Apr 2024 | 0.004756 | 0.008603 | 0.004616 | 0.007910 | 0.007910 | 105,027 |
06 Apr 2024 | 0.004939 | 0.004942 | 0.004731 | 0.004756 | 0.004756 | 9,256 |
05 Apr 2024 | 0.005463 | 0.005463 | 0.004929 | 0.004939 | 0.004939 | 7,406 |
04 Apr 2024 | 0.005378 | 0.005463 | 0.005091 | 0.005463 | 0.005463 | 5,882 |
03 Apr 2024 | 0.006121 | 0.006220 | 0.005376 | 0.005378 | 0.005378 | 15,560 |
02 Apr 2024 | 0.006180 | 0.006180 | 0.005929 | 0.006121 | 0.006121 | 11,178 |
01 Apr 2024 | 0.006483 | 0.006483 | 0.006093 | 0.006180 | 0.006180 | 4,669 |
31 Mar 2024 | 0.005663 | 0.006774 | 0.005662 | 0.006483 | 0.006483 | 14,874 |
30 Mar 2024 | 0.006279 | 0.006284 | 0.005663 | 0.005663 | 0.005663 | 12,925 |
29 Mar 2024 | 0.005955 | 0.006283 | 0.005931 | 0.006279 | 0.006279 | 10,836 |
28 Mar 2024 | 0.005757 | 0.005955 | 0.005553 | 0.005955 | 0.005955 | 9,598 |
27 Mar 2024 | 0.006149 | 0.006149 | 0.005757 | 0.005757 | 0.005757 | 3,880 |
26 Mar 2024 | 0.006213 | 0.006377 | 0.006113 | 0.006149 | 0.006149 | 3,350 |
25 Mar 2024 | 0.006069 | 0.006241 | 0.006015 | 0.006213 | 0.006213 | 3,755 |
24 Mar 2024 | 0.005636 | 0.006069 | 0.005613 | 0.006069 | 0.006069 | 8,135 |
23 Mar 2024 | 0.005621 | 0.005636 | 0.005607 | 0.005636 | 0.005636 | 1,110 |
22 Mar 2024 | 0.006190 | 0.006190 | 0.005378 | 0.005621 | 0.005621 | 10,243 |
21 Mar 2024 | 0.006540 | 0.006652 | 0.006190 | 0.006190 | 0.006190 | 9,124 |
20 Mar 2024 | 0.006778 | 0.006855 | 0.006220 | 0.006540 | 0.006540 | 9,813 |
19 Mar 2024 | 0.007445 | 0.007584 | 0.006778 | 0.006778 | 0.006778 | 5,942 |
18 Mar 2024 | 0.009271 | 0.009272 | 0.007287 | 0.007445 | 0.007445 | 23,059 |
17 Mar 2024 | 0.008904 | 0.009919 | 0.008638 | 0.009271 | 0.009271 | 30,913 |
16 Mar 2024 | 0.010757 | 0.011300 | 0.008901 | 0.008904 | 0.008904 | 27,830 |
15 Mar 2024 | 0.012484 | 0.012497 | 0.010740 | 0.010757 | 0.010757 | 37,923 |
14 Mar 2024 | 0.011425 | 0.013146 | 0.011361 | 0.012484 | 0.012484 | 29,093 |
13 Mar 2024 | 0.013036 | 0.013036 | 0.011372 | 0.011425 | 0.011425 | 35,633 |
12 Mar 2024 | 0.012166 | 0.013461 | 0.011966 | 0.013036 | 0.013036 | 70,024 |
11 Mar 2024 | 0.009435 | 0.012351 | 0.008875 | 0.012166 | 0.012166 | 40,710 |
10 Mar 2024 | 0.008664 | 0.009557 | 0.008660 | 0.009435 | 0.009435 | 22,989 |
09 Mar 2024 | 0.008461 | 0.008729 | 0.008340 | 0.008664 | 0.008664 | 6,978 |
08 Mar 2024 | 0.009105 | 0.009240 | 0.008145 | 0.008461 | 0.008461 | 24,772 |
07 Mar 2024 | 0.009545 | 0.010039 | 0.008625 | 0.009105 | 0.009105 | 44,919 |
06 Mar 2024 | 0.009694 | 0.009694 | 0.008384 | 0.009545 | 0.009545 | 44,499 |
05 Mar 2024 | 0.011359 | 0.011478 | 0.009691 | 0.009694 | 0.009694 | 34,956 |
04 Mar 2024 | 0.009817 | 0.014425 | 0.008807 | 0.011359 | 0.011359 | 120,369 |
03 Mar 2024 | 0.006616 | 0.011215 | 0.006379 | 0.009817 | 0.009817 | 88,520 |
02 Mar 2024 | 0.006060 | 0.007044 | 0.006060 | 0.006616 | 0.006616 | 18,109 |
01 Mar 2024 | 0.006169 | 0.006169 | 0.006060 | 0.006060 | 0.006060 | 2,226 |
29 Feb 2024 | 0.006453 | 0.006634 | 0.005843 | 0.006169 | 0.006169 | 13,941 |
28 Feb 2024 | 0.005637 | 0.006708 | 0.005637 | 0.006453 | 0.006453 | 14,920 |
27 Feb 2024 | 0.006065 | 0.007038 | 0.005401 | 0.005637 | 0.005637 | 62,424 |
26 Feb 2024 | 0.005768 | 0.006081 | 0.005733 | 0.006065 | 0.006065 | 5,495 |
25 Feb 2024 | 0.006250 | 0.006421 | 0.005760 | 0.005768 | 0.005768 | 21,299 |
24 Feb 2024 | 0.004394 | 0.006441 | 0.004394 | 0.006250 | 0.006250 | 38,511 |
23 Feb 2024 | 0.004539 | 0.004573 | 0.004394 | 0.004394 | 0.004394 | 1,233 |
22 Feb 2024 | 0.004235 | 0.004539 | 0.004213 | 0.004539 | 0.004539 | 3,253 |
21 Feb 2024 | 0.004810 | 0.004810 | 0.004219 | 0.004235 | 0.004235 | 9,276 |
20 Feb 2024 | 0.004833 | 0.005270 | 0.004693 | 0.004810 | 0.004810 | 13,259 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |