Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.004786 | 0.004810 | 0.004759 | 0.004781 | 0.004781 | 176,365 |
05 May 2024 | 0.004737 | 0.004814 | 0.004733 | 0.004786 | 0.004786 | 184,970 |
04 May 2024 | 0.004728 | 0.004798 | 0.004704 | 0.004737 | 0.004737 | 171,027 |
03 May 2024 | 0.004602 | 0.004745 | 0.004573 | 0.004728 | 0.004728 | 169,257 |
02 May 2024 | 0.004363 | 0.004619 | 0.004362 | 0.004602 | 0.004602 | 155,327 |
01 May 2024 | 0.004463 | 0.004502 | 0.004309 | 0.004363 | 0.004363 | 160,984 |
30 Apr 2024 | 0.004793 | 0.004825 | 0.004459 | 0.004463 | 0.004463 | 176,475 |
29 Apr 2024 | 0.004757 | 0.004793 | 0.004709 | 0.004793 | 0.004793 | 165,489 |
28 Apr 2024 | 0.004747 | 0.004781 | 0.004703 | 0.004757 | 0.004757 | 173,285 |
27 Apr 2024 | 0.004595 | 0.004754 | 0.004557 | 0.004747 | 0.004747 | 213,040 |
26 Apr 2024 | 0.004665 | 0.004691 | 0.004532 | 0.004595 | 0.004595 | 167,958 |
25 Apr 2024 | 0.004822 | 0.004830 | 0.004632 | 0.004665 | 0.004665 | 169,652 |
24 Apr 2024 | 0.004830 | 0.004852 | 0.004792 | 0.004822 | 0.004822 | 226,481 |
23 Apr 2024 | 0.004834 | 0.004861 | 0.004772 | 0.004830 | 0.004830 | 148,129 |
22 Apr 2024 | 0.004718 | 0.004856 | 0.004698 | 0.004834 | 0.004834 | 184,546 |
21 Apr 2024 | 0.004754 | 0.004824 | 0.004688 | 0.004718 | 0.004718 | 149,785 |
20 Apr 2024 | 0.004782 | 0.004841 | 0.004751 | 0.004754 | 0.004754 | 200,888 |
19 Apr 2024 | 0.004721 | 0.004795 | 0.004715 | 0.004782 | 0.004782 | 142,880 |
18 Apr 2024 | 0.004824 | 0.004824 | 0.004698 | 0.004721 | 0.004721 | 153,760 |
17 Apr 2024 | 0.004847 | 0.004867 | 0.004772 | 0.004824 | 0.004824 | 182,590 |
16 Apr 2024 | 0.004965 | 0.004973 | 0.004820 | 0.004847 | 0.004847 | 159,862 |
15 Apr 2024 | 0.004918 | 0.005009 | 0.004877 | 0.004965 | 0.004965 | 183,051 |
14 Apr 2024 | 0.004780 | 0.004926 | 0.004771 | 0.004918 | 0.004918 | 152,947 |
13 Apr 2024 | 0.005432 | 0.005471 | 0.004766 | 0.004780 | 0.004780 | 149,432 |
12 Apr 2024 | 0.005419 | 0.005636 | 0.005406 | 0.005432 | 0.005432 | 181,033 |
11 Apr 2024 | 0.005523 | 0.005535 | 0.005399 | 0.005419 | 0.005419 | 190,563 |
10 Apr 2024 | 0.005678 | 0.005711 | 0.005487 | 0.005523 | 0.005523 | 156,063 |
09 Apr 2024 | 0.005720 | 0.005763 | 0.005677 | 0.005678 | 0.005678 | 174,543 |
08 Apr 2024 | 0.005854 | 0.006483 | 0.005646 | 0.005721 | 0.005721 | 168,622 |
07 Apr 2024 | 0.005770 | 0.005895 | 0.005760 | 0.005854 | 0.005854 | 154,824 |
06 Apr 2024 | 0.005802 | 0.005833 | 0.005622 | 0.005770 | 0.005770 | 149,304 |
05 Apr 2024 | 0.005812 | 0.005834 | 0.005778 | 0.005802 | 0.005802 | 143,055 |
04 Apr 2024 | 0.005837 | 0.005837 | 0.005754 | 0.005812 | 0.005812 | 142,161 |
03 Apr 2024 | 0.005840 | 0.005922 | 0.005807 | 0.005837 | 0.005837 | 149,829 |
02 Apr 2024 | 0.006678 | 0.006721 | 0.005818 | 0.005840 | 0.005840 | 164,155 |
01 Apr 2024 | 0.006679 | 0.006853 | 0.006629 | 0.006678 | 0.006678 | 162,816 |
31 Mar 2024 | 0.006868 | 0.006886 | 0.006626 | 0.006679 | 0.006679 | 210,875 |
30 Mar 2024 | 0.006908 | 0.006951 | 0.006851 | 0.006868 | 0.006868 | 167,380 |
29 Mar 2024 | 0.006708 | 0.007168 | 0.006459 | 0.006908 | 0.006908 | 178,654 |
28 Mar 2024 | 0.006547 | 0.006770 | 0.006295 | 0.006708 | 0.006708 | 183,866 |
27 Mar 2024 | 0.006435 | 0.006663 | 0.006273 | 0.006547 | 0.006547 | 157,970 |
26 Mar 2024 | 0.006236 | 0.006508 | 0.006104 | 0.006433 | 0.006433 | 101,205 |
25 Mar 2024 | 0.006185 | 0.006281 | 0.006014 | 0.006236 | 0.006236 | 159,494 |
24 Mar 2024 | 0.005635 | 0.007807 | 0.005635 | 0.006185 | 0.006185 | 232,204 |
23 Mar 2024 | 0.006257 | 0.006275 | 0.005598 | 0.005635 | 0.005635 | 188,394 |
22 Mar 2024 | 0.006131 | 0.006652 | 0.006095 | 0.006257 | 0.006257 | 169,374 |
21 Mar 2024 | 0.006002 | 0.006199 | 0.005949 | 0.006119 | 0.006119 | 195,680 |
20 Mar 2024 | 0.005986 | 0.006022 | 0.005699 | 0.006002 | 0.006002 | 200,807 |
19 Mar 2024 | 0.006242 | 0.006286 | 0.005831 | 0.005986 | 0.005986 | 180,042 |
18 Mar 2024 | 0.006171 | 0.006332 | 0.005938 | 0.006245 | 0.006245 | 189,880 |
17 Mar 2024 | 0.006516 | 0.006559 | 0.006022 | 0.006155 | 0.006155 | 198,089 |
16 Mar 2024 | 0.006872 | 0.007163 | 0.006485 | 0.006516 | 0.006516 | 201,485 |
15 Mar 2024 | 0.007202 | 0.007207 | 0.006764 | 0.006870 | 0.006870 | 176,263 |
14 Mar 2024 | 0.007534 | 0.007585 | 0.007073 | 0.007204 | 0.007204 | 177,889 |
13 Mar 2024 | 0.007124 | 0.007574 | 0.007096 | 0.007533 | 0.007533 | 181,830 |
12 Mar 2024 | 0.007190 | 0.007200 | 0.007070 | 0.007121 | 0.007121 | 170,769 |
11 Mar 2024 | 0.006720 | 0.007223 | 0.006634 | 0.007190 | 0.007190 | 186,422 |
10 Mar 2024 | 0.006591 | 0.006926 | 0.006575 | 0.006715 | 0.006715 | 199,088 |
09 Mar 2024 | 0.006596 | 0.006921 | 0.006456 | 0.006591 | 0.006591 | 195,421 |
08 Mar 2024 | 0.006487 | 0.006924 | 0.006419 | 0.006596 | 0.006596 | 173,144 |
07 Mar 2024 | 0.006221 | 0.006521 | 0.006206 | 0.006487 | 0.006487 | 181,614 |
06 Mar 2024 | 0.006048 | 0.006341 | 0.006005 | 0.006221 | 0.006221 | 175,651 |
05 Mar 2024 | 0.005833 | 0.006171 | 0.005821 | 0.006048 | 0.006048 | 190,163 |
04 Mar 2024 | 0.006012 | 0.006060 | 0.005488 | 0.005833 | 0.005833 | 202,124 |
03 Mar 2024 | 0.006204 | 0.006392 | 0.005704 | 0.006012 | 0.006012 | 176,824 |
02 Mar 2024 | 0.006723 | 0.006996 | 0.005936 | 0.006211 | 0.006211 | 198,466 |
01 Mar 2024 | 0.006672 | 0.007195 | 0.005945 | 0.006723 | 0.006723 | 177,256 |
29 Feb 2024 | 0.007770 | 0.007823 | 0.006569 | 0.006673 | 0.006673 | 188,438 |
28 Feb 2024 | 0.007587 | 0.007935 | 0.007458 | 0.007770 | 0.007770 | 202,610 |
27 Feb 2024 | 0.007559 | 0.007881 | 0.007512 | 0.007590 | 0.007590 | 193,433 |
26 Feb 2024 | 0.007419 | 0.007609 | 0.007334 | 0.007556 | 0.007556 | 179,752 |
25 Feb 2024 | 0.007509 | 0.007546 | 0.007328 | 0.007416 | 0.007416 | 197,942 |
24 Feb 2024 | 0.007330 | 0.007726 | 0.007316 | 0.007510 | 0.007510 | 162,791 |
23 Feb 2024 | 0.007321 | 0.007543 | 0.007288 | 0.007336 | 0.007336 | 176,116 |
22 Feb 2024 | 0.007504 | 0.007573 | 0.007228 | 0.007320 | 0.007320 | 168,058 |
21 Feb 2024 | 0.007503 | 0.007557 | 0.007351 | 0.007505 | 0.007505 | 177,130 |
20 Feb 2024 | 0.007591 | 0.007648 | 0.007144 | 0.007503 | 0.007503 | 193,648 |
19 Feb 2024 | 0.007519 | 0.007647 | 0.007320 | 0.007591 | 0.007591 | 186,838 |
18 Feb 2024 | 0.006997 | 0.007556 | 0.006932 | 0.007519 | 0.007519 | 195,311 |
17 Feb 2024 | 0.007525 | 0.007525 | 0.006930 | 0.006997 | 0.006997 | 184,846 |
16 Feb 2024 | 0.008126 | 0.008250 | 0.007458 | 0.007525 | 0.007525 | 192,991 |
15 Feb 2024 | 0.008086 | 0.008193 | 0.007725 | 0.008132 | 0.008132 | 187,979 |
14 Feb 2024 | 0.008193 | 0.008224 | 0.008001 | 0.008082 | 0.008082 | 202,820 |
13 Feb 2024 | 0.007598 | 0.008225 | 0.007566 | 0.008194 | 0.008194 | 134,851 |
12 Feb 2024 | 0.006785 | 0.007597 | 0.006719 | 0.007596 | 0.007596 | 202,317 |
11 Feb 2024 | 0.006335 | 0.006980 | 0.006277 | 0.006786 | 0.006786 | 199,525 |
10 Feb 2024 | 0.006338 | 0.007035 | 0.006043 | 0.006336 | 0.006336 | 200,278 |
09 Feb 2024 | 0.006283 | 0.006578 | 0.005970 | 0.006366 | 0.006366 | 183,823 |
08 Feb 2024 | 0.006124 | 0.006324 | 0.005967 | 0.006285 | 0.006285 | 196,509 |
07 Feb 2024 | 0.005794 | 0.006860 | 0.005472 | 0.006125 | 0.006125 | 193,085 |
06 Feb 2024 | 0.005499 | 0.006022 | 0.005367 | 0.005794 | 0.005794 | 179,353 |
05 Feb 2024 | 0.005566 | 0.005822 | 0.005312 | 0.005500 | 0.005500 | 171,578 |
04 Feb 2024 | 0.005645 | 0.005659 | 0.005382 | 0.005567 | 0.005567 | 260,561 |
03 Feb 2024 | 0.005662 | 0.005787 | 0.005417 | 0.005645 | 0.005645 | 539,612 |
02 Feb 2024 | 0.005531 | 0.005952 | 0.005404 | 0.005662 | 0.005662 | 571,028 |
01 Feb 2024 | 0.005660 | 0.005789 | 0.005313 | 0.005531 | 0.005531 | 590,204 |
31 Jan 2024 | 0.005319 | 0.005992 | 0.005175 | 0.005660 | 0.005660 | 561,116 |
30 Jan 2024 | 0.005293 | 0.005506 | 0.004873 | 0.005319 | 0.005319 | 545,022 |
29 Jan 2024 | 0.005263 | 0.005445 | 0.004950 | 0.005293 | 0.005293 | 549,497 |
28 Jan 2024 | 0.005496 | 0.005639 | 0.005255 | 0.005263 | 0.005263 | 615,176 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |