Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.003928 | 0.004127 | 0.003928 | 0.004119 | 0.004119 | 385 |
16 May 2024 | 0.004068 | 0.004068 | 0.003928 | 0.003928 | 0.003928 | 2 |
15 May 2024 | 0.003952 | 0.004068 | 0.003896 | 0.004068 | 0.004068 | 5 |
14 May 2024 | 0.003952 | 0.003952 | 0.003952 | 0.003952 | 0.003952 | - |
13 May 2024 | 0.003886 | 0.003968 | 0.003886 | 0.003952 | 0.003952 | - |
12 May 2024 | 0.003886 | 0.003886 | 0.003886 | 0.003886 | 0.003886 | - |
11 May 2024 | 0.003896 | 0.003896 | 0.003886 | 0.003886 | 0.003886 | 3 |
10 May 2024 | 0.004076 | 0.004076 | 0.003894 | 0.003896 | 0.003896 | 47 |
09 May 2024 | 0.003936 | 0.004076 | 0.003936 | 0.004076 | 0.004076 | 13 |
08 May 2024 | 0.004016 | 0.004016 | 0.003936 | 0.003936 | 0.003936 | 33 |
07 May 2024 | 0.004105 | 0.004158 | 0.004016 | 0.004016 | 0.004016 | 39 |
06 May 2024 | 0.004220 | 0.004296 | 0.004095 | 0.004105 | 0.004105 | 107 |
05 May 2024 | 0.004220 | 0.004220 | 0.004220 | 0.004220 | 0.004220 | - |
04 May 2024 | 0.004170 | 0.004220 | 0.004170 | 0.004220 | 0.004220 | 16 |
03 May 2024 | 0.004012 | 0.004170 | 0.004012 | 0.004170 | 0.004170 | 46 |
02 May 2024 | 0.004010 | 0.004023 | 0.003900 | 0.004012 | 0.004012 | 14 |
01 May 2024 | 0.004048 | 0.004048 | 0.003831 | 0.004010 | 0.004010 | 75 |
30 Apr 2024 | 0.004783 | 0.004800 | 0.003935 | 0.004048 | 0.004048 | 2,200 |
29 Apr 2024 | 0.004879 | 0.004879 | 0.004641 | 0.004783 | 0.004783 | 67 |
28 Apr 2024 | 0.004837 | 0.004899 | 0.004837 | 0.004879 | 0.004879 | 33 |
27 Apr 2024 | 0.004657 | 0.004837 | 0.004588 | 0.004837 | 0.004837 | 66 |
26 Apr 2024 | 0.004694 | 0.004694 | 0.004652 | 0.004657 | 0.004657 | 25 |
25 Apr 2024 | 0.004646 | 0.004727 | 0.004583 | 0.004694 | 0.004694 | 51 |
24 Apr 2024 | 0.004795 | 0.004867 | 0.004646 | 0.004646 | 0.004646 | 55 |
23 Apr 2024 | 0.004787 | 0.004795 | 0.004684 | 0.004795 | 0.004795 | 77 |
22 Apr 2024 | 0.004658 | 0.004814 | 0.004658 | 0.004787 | 0.004787 | 30 |
21 Apr 2024 | 0.004683 | 0.004755 | 0.004658 | 0.004658 | 0.004658 | 60 |
20 Apr 2024 | 0.004638 | 0.004683 | 0.004638 | 0.004683 | 0.004683 | 37 |
19 Apr 2024 | 0.004600 | 0.004638 | 0.004364 | 0.004638 | 0.004638 | 154 |
18 Apr 2024 | 0.004491 | 0.004600 | 0.004491 | 0.004600 | 0.004600 | 61 |
17 Apr 2024 | 0.004540 | 0.004540 | 0.004368 | 0.004491 | 0.004491 | 155 |
16 Apr 2024 | 0.004620 | 0.004634 | 0.004478 | 0.004540 | 0.004540 | 165 |
15 Apr 2024 | 0.004696 | 0.004849 | 0.004549 | 0.004620 | 0.004620 | 127 |
14 Apr 2024 | 0.004595 | 0.004710 | 0.004456 | 0.004696 | 0.004696 | 581 |
13 Apr 2024 | 0.004904 | 0.005032 | 0.004430 | 0.004595 | 0.004595 | 314 |
12 Apr 2024 | 0.005304 | 0.005489 | 0.004900 | 0.004904 | 0.004904 | 1,060 |
11 Apr 2024 | 0.005746 | 0.005771 | 0.005304 | 0.005304 | 0.005304 | 1,893 |
10 Apr 2024 | 0.005630 | 0.005766 | 0.005564 | 0.005746 | 0.005746 | 517 |
09 Apr 2024 | 0.005923 | 0.005923 | 0.005586 | 0.005630 | 0.005630 | 1,072 |
08 Apr 2024 | 0.005417 | 0.005923 | 0.005372 | 0.005923 | 0.005923 | 641 |
07 Apr 2024 | 0.005025 | 0.005417 | 0.005009 | 0.005417 | 0.005417 | 1,451 |
06 Apr 2024 | 0.005001 | 0.005025 | 0.005000 | 0.005025 | 0.005025 | 109 |
05 Apr 2024 | 0.005711 | 0.005711 | 0.004969 | 0.005001 | 0.005001 | 3,247 |
04 Apr 2024 | 0.005632 | 0.005918 | 0.005596 | 0.005711 | 0.005711 | 370 |
03 Apr 2024 | 0.005254 | 0.005727 | 0.005254 | 0.005632 | 0.005632 | 1,485 |
02 Apr 2024 | 0.005441 | 0.005699 | 0.005210 | 0.005254 | 0.005254 | 2,845 |
01 Apr 2024 | 0.005700 | 0.005702 | 0.005361 | 0.005441 | 0.005441 | 479 |
31 Mar 2024 | 0.005519 | 0.005709 | 0.005481 | 0.005700 | 0.005700 | 400 |
30 Mar 2024 | 0.005466 | 0.005541 | 0.005457 | 0.005519 | 0.005519 | 21 |
29 Mar 2024 | 0.005546 | 0.005546 | 0.005451 | 0.005466 | 0.005466 | 107 |
28 Mar 2024 | 0.005472 | 0.005590 | 0.005417 | 0.005546 | 0.005546 | 47 |
27 Mar 2024 | 0.005800 | 0.005828 | 0.005437 | 0.005472 | 0.005472 | 913 |
26 Mar 2024 | 0.006744 | 0.006895 | 0.005764 | 0.005800 | 0.005800 | 3,544 |
25 Mar 2024 | 0.004366 | 0.006766 | 0.004336 | 0.006744 | 0.006744 | 8,840 |
24 Mar 2024 | 0.004285 | 0.004380 | 0.004272 | 0.004366 | 0.004366 | 34 |
23 Mar 2024 | 0.005190 | 0.005190 | 0.004276 | 0.004285 | 0.004285 | 4,455 |
22 Mar 2024 | 0.005404 | 0.005549 | 0.005190 | 0.005190 | 0.005190 | 100 |
21 Mar 2024 | 0.005476 | 0.005591 | 0.005404 | 0.005404 | 0.005404 | 259 |
20 Mar 2024 | 0.004962 | 0.005476 | 0.004962 | 0.005476 | 0.005476 | 190 |
19 Mar 2024 | 0.005682 | 0.005682 | 0.004962 | 0.004962 | 0.004962 | 1,027 |
18 Mar 2024 | 0.005873 | 0.005873 | 0.005560 | 0.005682 | 0.005682 | 231 |
17 Mar 2024 | 0.006192 | 0.006203 | 0.005873 | 0.005873 | 0.005873 | 2,280 |
16 Mar 2024 | 0.006843 | 0.007039 | 0.006192 | 0.006192 | 0.006192 | 2,070 |
15 Mar 2024 | 0.007116 | 0.007296 | 0.006843 | 0.006843 | 0.006843 | 972 |
14 Mar 2024 | 0.007702 | 0.007766 | 0.006918 | 0.007116 | 0.007116 | 2,493 |
13 Mar 2024 | 0.007780 | 0.007978 | 0.007702 | 0.007702 | 0.007702 | 671 |
12 Mar 2024 | 0.008267 | 0.008318 | 0.007780 | 0.007780 | 0.007780 | 981 |
11 Mar 2024 | 0.008022 | 0.008415 | 0.007974 | 0.008267 | 0.008267 | 1,181 |
10 Mar 2024 | 0.008103 | 0.008163 | 0.007977 | 0.008022 | 0.008022 | 2,180 |
09 Mar 2024 | 0.007836 | 0.008103 | 0.007836 | 0.008103 | 0.008103 | 2,303 |
08 Mar 2024 | 0.006585 | 0.007836 | 0.006585 | 0.007836 | 0.007836 | 5,446 |
07 Mar 2024 | 0.006560 | 0.006585 | 0.006490 | 0.006585 | 0.006585 | 210 |
06 Mar 2024 | 0.006315 | 0.006720 | 0.006315 | 0.006560 | 0.006560 | 1,244 |
05 Mar 2024 | 0.010103 | 0.010155 | 0.006079 | 0.006315 | 0.006315 | 15,532 |
04 Mar 2024 | 0.005789 | 0.010450 | 0.005789 | 0.010103 | 0.010103 | 19,497 |
03 Mar 2024 | 0.005704 | 0.005789 | 0.005669 | 0.005789 | 0.005789 | 499 |
02 Mar 2024 | 0.005638 | 0.005704 | 0.005100 | 0.005704 | 0.005704 | 5,008 |
01 Mar 2024 | 0.005413 | 0.005638 | 0.005413 | 0.005638 | 0.005638 | 33 |
29 Feb 2024 | 0.005585 | 0.005852 | 0.005413 | 0.005413 | 0.005413 | 799 |
28 Feb 2024 | 0.005365 | 0.005585 | 0.005365 | 0.005585 | 0.005585 | 156 |
27 Feb 2024 | 0.005228 | 0.005365 | 0.005228 | 0.005365 | 0.005365 | 56 |
26 Feb 2024 | 0.005202 | 0.005228 | 0.005074 | 0.005228 | 0.005228 | 407 |
25 Feb 2024 | 0.004923 | 0.005202 | 0.004923 | 0.005202 | 0.005202 | 1 |
24 Feb 2024 | 0.004923 | 0.004923 | 0.004923 | 0.004923 | 0.004923 | - |
23 Feb 2024 | 0.005019 | 0.005019 | 0.004923 | 0.004923 | 0.004923 | 82 |
22 Feb 2024 | 0.005078 | 0.005179 | 0.005019 | 0.005019 | 0.005019 | 330 |
21 Feb 2024 | 0.005244 | 0.005244 | 0.004893 | 0.005078 | 0.005078 | 1,683 |
20 Feb 2024 | 0.005875 | 0.005875 | 0.005244 | 0.005244 | 0.005244 | 2,385 |
19 Feb 2024 | 0.005734 | 0.005892 | 0.005732 | 0.005875 | 0.005875 | 340 |
18 Feb 2024 | 0.005572 | 0.005734 | 0.005534 | 0.005734 | 0.005734 | 96 |
17 Feb 2024 | 0.005604 | 0.005604 | 0.005449 | 0.005572 | 0.005572 | 195 |
16 Feb 2024 | 0.005739 | 0.005772 | 0.005604 | 0.005604 | 0.005604 | 226 |
15 Feb 2024 | 0.005477 | 0.005739 | 0.005477 | 0.005739 | 0.005739 | 684 |
14 Feb 2024 | 0.005256 | 0.005477 | 0.005254 | 0.005477 | 0.005477 | 137 |
13 Feb 2024 | 0.004947 | 0.005256 | 0.004947 | 0.005256 | 0.005256 | 85 |
12 Feb 2024 | 0.004968 | 0.004968 | 0.004947 | 0.004947 | 0.004947 | 5 |
11 Feb 2024 | 0.004995 | 0.004995 | 0.004968 | 0.004968 | 0.004968 | 23 |
10 Feb 2024 | 0.004991 | 0.005002 | 0.004952 | 0.004995 | 0.004995 | 95 |
09 Feb 2024 | 0.004442 | 0.005001 | 0.004442 | 0.004991 | 0.004991 | 1,495 |
08 Feb 2024 | 0.004460 | 0.004460 | 0.004442 | 0.004442 | 0.004442 | 32 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |