Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 0.006796 | 0.007048 | 0.006797 | 0.006950 | 0.006950 | 7,079 |
03 May 2024 | 0.006640 | 0.007314 | 0.006387 | 0.007255 | 0.007255 | 5,085 |
02 May 2024 | 0.006710 | 0.006841 | 0.006350 | 0.006640 | 0.006640 | 4,409 |
01 May 2024 | 0.007100 | 0.007140 | 0.006559 | 0.006710 | 0.006710 | 8,386 |
30 Apr 2024 | 0.007303 | 0.007313 | 0.007005 | 0.007100 | 0.007100 | 9,634 |
29 Apr 2024 | 0.007172 | 0.007449 | 0.007017 | 0.007303 | 0.007303 | 9,374 |
28 Apr 2024 | 0.007355 | 0.007484 | 0.007058 | 0.007172 | 0.007172 | 5,841 |
27 Apr 2024 | 0.007248 | 0.007455 | 0.006835 | 0.007355 | 0.007355 | 8,088 |
26 Apr 2024 | 0.007621 | 0.007817 | 0.007234 | 0.007248 | 0.007248 | 5,048 |
25 Apr 2024 | 0.008156 | 0.008602 | 0.007586 | 0.007624 | 0.007624 | 4,844 |
24 Apr 2024 | 0.007797 | 0.008530 | 0.007732 | 0.008156 | 0.008156 | 1,252 |
23 Apr 2024 | 0.008047 | 0.008087 | 0.007694 | 0.007797 | 0.007797 | 4,794 |
22 Apr 2024 | 0.007891 | 0.008488 | 0.007764 | 0.008047 | 0.008047 | 5,486 |
21 Apr 2024 | 0.007653 | 0.008695 | 0.007570 | 0.007891 | 0.007891 | 1,594 |
20 Apr 2024 | 0.007286 | 0.007947 | 0.006952 | 0.007653 | 0.007653 | 973 |
19 Apr 2024 | 0.007413 | 0.007464 | 0.006953 | 0.007286 | 0.007286 | 6,440 |
18 Apr 2024 | 0.008191 | 0.008193 | 0.006714 | 0.007413 | 0.007413 | 3,421 |
17 Apr 2024 | 0.006327 | 0.008302 | 0.006243 | 0.008191 | 0.008191 | 11,129 |
16 Apr 2024 | 0.007631 | 0.008177 | 0.005582 | 0.006327 | 0.006327 | 6,061 |
15 Apr 2024 | 0.007567 | 0.008101 | 0.007269 | 0.007621 | 0.007621 | 5,481 |
14 Apr 2024 | 0.007614 | 0.008719 | 0.007558 | 0.007567 | 0.007567 | 6,704 |
13 Apr 2024 | 0.007794 | 0.008051 | 0.007566 | 0.007614 | 0.007614 | 4,778 |
12 Apr 2024 | 0.008366 | 0.008377 | 0.007679 | 0.007794 | 0.007794 | 4,482 |
11 Apr 2024 | 0.008355 | 0.008380 | 0.008158 | 0.008366 | 0.008366 | 3,366 |
10 Apr 2024 | 0.008262 | 0.008560 | 0.007670 | 0.008355 | 0.008355 | 2,679 |
09 Apr 2024 | 0.007812 | 0.008529 | 0.007674 | 0.008262 | 0.008262 | 7,800 |
08 Apr 2024 | 0.007595 | 0.009053 | 0.007580 | 0.007812 | 0.007812 | 7,421 |
07 Apr 2024 | 0.007631 | 0.007669 | 0.007445 | 0.007595 | 0.007595 | 18,533 |
06 Apr 2024 | 0.007867 | 0.008063 | 0.007616 | 0.007631 | 0.007631 | 14,080 |
05 Apr 2024 | 0.007749 | 0.008342 | 0.007725 | 0.007867 | 0.007867 | 5,015 |
04 Apr 2024 | 0.007835 | 0.008181 | 0.007707 | 0.007749 | 0.007749 | 2,554 |
03 Apr 2024 | 0.007749 | 0.008031 | 0.007679 | 0.007835 | 0.007835 | 1,091 |
02 Apr 2024 | 0.008431 | 0.008455 | 0.007565 | 0.007749 | 0.007749 | 10,212 |
01 Apr 2024 | 0.008430 | 0.009080 | 0.007580 | 0.008431 | 0.008431 | 10,047 |
31 Mar 2024 | 0.007829 | 0.008992 | 0.007643 | 0.008430 | 0.008430 | 1,958 |
30 Mar 2024 | 0.008077 | 0.008453 | 0.007513 | 0.007829 | 0.007829 | 10,985 |
29 Mar 2024 | 0.007850 | 0.008379 | 0.007606 | 0.008090 | 0.008090 | 25,256 |
28 Mar 2024 | 0.008188 | 0.008573 | 0.007783 | 0.007850 | 0.007850 | 26,789 |
27 Mar 2024 | 0.008256 | 0.008353 | 0.008108 | 0.008189 | 0.008189 | 28,926 |
26 Mar 2024 | 0.008263 | 0.008455 | 0.008175 | 0.008280 | 0.008280 | 29,562 |
25 Mar 2024 | 0.008156 | 0.008489 | 0.008041 | 0.008268 | 0.008268 | 26,470 |
24 Mar 2024 | 0.008135 | 0.008269 | 0.007969 | 0.008156 | 0.008156 | 25,618 |
23 Mar 2024 | 0.008343 | 0.008453 | 0.007929 | 0.008135 | 0.008135 | 24,496 |
22 Mar 2024 | 0.007897 | 0.008509 | 0.007864 | 0.008343 | 0.008343 | 20,957 |
21 Mar 2024 | 0.007392 | 0.008071 | 0.007208 | 0.007897 | 0.007897 | 28,955 |
20 Mar 2024 | 0.007323 | 0.008556 | 0.007241 | 0.007348 | 0.007348 | 25,132 |
19 Mar 2024 | 0.007753 | 0.007774 | 0.007154 | 0.007323 | 0.007323 | 30,154 |
18 Mar 2024 | 0.007743 | 0.008638 | 0.007510 | 0.007753 | 0.007753 | 27,481 |
17 Mar 2024 | 0.008489 | 0.008582 | 0.007591 | 0.007743 | 0.007743 | 31,264 |
16 Mar 2024 | 0.009696 | 0.009748 | 0.008342 | 0.008502 | 0.008502 | 26,424 |
15 Mar 2024 | 0.008917 | 0.009745 | 0.008472 | 0.009685 | 0.009685 | 28,616 |
14 Mar 2024 | 0.008566 | 0.008950 | 0.008158 | 0.008917 | 0.008917 | 35,347 |
13 Mar 2024 | 0.008639 | 0.008810 | 0.008404 | 0.008566 | 0.008566 | 32,403 |
12 Mar 2024 | 0.008325 | 0.008752 | 0.008238 | 0.008639 | 0.008639 | 36,480 |
11 Mar 2024 | 0.007900 | 0.008528 | 0.007831 | 0.008345 | 0.008345 | 22,220 |
10 Mar 2024 | 0.008142 | 0.008277 | 0.007668 | 0.007890 | 0.007890 | 27,213 |
09 Mar 2024 | 0.007872 | 0.008503 | 0.007726 | 0.008165 | 0.008165 | 16,207 |
08 Mar 2024 | 0.008067 | 0.008553 | 0.007757 | 0.007872 | 0.007872 | 21,742 |
07 Mar 2024 | 0.008268 | 0.008596 | 0.007787 | 0.008067 | 0.008067 | 27,415 |
06 Mar 2024 | 0.008945 | 0.009124 | 0.007967 | 0.008268 | 0.008268 | 29,256 |
05 Mar 2024 | 0.008391 | 0.009572 | 0.008219 | 0.008944 | 0.008944 | 26,833 |
04 Mar 2024 | 0.008211 | 0.008983 | 0.008145 | 0.008391 | 0.008391 | 23,937 |
03 Mar 2024 | 0.007422 | 0.008444 | 0.007394 | 0.008209 | 0.008209 | 40,144 |
02 Mar 2024 | 0.007853 | 0.008002 | 0.007231 | 0.007420 | 0.007420 | 23,019 |
01 Mar 2024 | 0.007675 | 0.008041 | 0.007417 | 0.007995 | 0.007995 | 28,502 |
29 Feb 2024 | 0.007448 | 0.008074 | 0.007128 | 0.007676 | 0.007676 | 29,451 |
28 Feb 2024 | 0.007716 | 0.009218 | 0.007298 | 0.007470 | 0.007470 | 33,423 |
27 Feb 2024 | 0.006262 | 0.008569 | 0.006246 | 0.007714 | 0.007714 | 36,976 |
26 Feb 2024 | 0.006344 | 0.006451 | 0.006221 | 0.006258 | 0.006258 | 16,630 |
25 Feb 2024 | 0.006158 | 0.006365 | 0.005977 | 0.006344 | 0.006344 | 18,088 |
24 Feb 2024 | 0.006454 | 0.006524 | 0.005778 | 0.006155 | 0.006155 | 17,952 |
23 Feb 2024 | 0.005899 | 0.006650 | 0.005846 | 0.006455 | 0.006455 | 23,122 |
22 Feb 2024 | 0.005712 | 0.005982 | 0.005573 | 0.005878 | 0.005878 | 23,001 |
21 Feb 2024 | 0.005965 | 0.006069 | 0.005434 | 0.005710 | 0.005710 | 27,873 |
20 Feb 2024 | 0.005926 | 0.006407 | 0.005590 | 0.005983 | 0.005983 | 30,692 |
19 Feb 2024 | 0.006659 | 0.006903 | 0.005558 | 0.005915 | 0.005915 | 34,355 |
18 Feb 2024 | 0.006832 | 0.007036 | 0.006536 | 0.006659 | 0.006659 | 26,334 |
17 Feb 2024 | 0.006498 | 0.007057 | 0.006480 | 0.006832 | 0.006832 | 27,462 |
16 Feb 2024 | 0.006935 | 0.007042 | 0.006490 | 0.006496 | 0.006496 | 21,486 |
15 Feb 2024 | 0.006753 | 0.007014 | 0.006502 | 0.006935 | 0.006935 | 21,207 |
14 Feb 2024 | 0.006852 | 0.007064 | 0.006345 | 0.006753 | 0.006753 | 18,619 |
13 Feb 2024 | 0.007009 | 0.007111 | 0.006542 | 0.006864 | 0.006864 | 23,868 |
12 Feb 2024 | 0.006602 | 0.007141 | 0.006514 | 0.006965 | 0.006965 | 26,481 |
11 Feb 2024 | 0.006491 | 0.006739 | 0.006325 | 0.006606 | 0.006606 | 23,695 |
10 Feb 2024 | 0.006560 | 0.007313 | 0.006338 | 0.006491 | 0.006491 | 24,780 |
09 Feb 2024 | 0.006466 | 0.006594 | 0.006413 | 0.006560 | 0.006560 | 28,227 |
08 Feb 2024 | 0.006195 | 0.006592 | 0.006146 | 0.006469 | 0.006469 | 25,350 |
07 Feb 2024 | 0.006279 | 0.006807 | 0.006168 | 0.006212 | 0.006212 | 24,848 |
06 Feb 2024 | 0.006256 | 0.006515 | 0.006003 | 0.006273 | 0.006273 | 22,837 |
05 Feb 2024 | 0.006474 | 0.006796 | 0.006104 | 0.006274 | 0.006274 | 20,707 |
04 Feb 2024 | 0.006162 | 0.006590 | 0.006139 | 0.006461 | 0.006461 | 19,395 |
03 Feb 2024 | 0.006161 | 0.006977 | 0.006067 | 0.006153 | 0.006153 | 22,904 |
02 Feb 2024 | 0.006607 | 0.006651 | 0.006143 | 0.006159 | 0.006159 | 25,842 |
01 Feb 2024 | 0.006706 | 0.006800 | 0.006305 | 0.006607 | 0.006607 | 17,284 |
31 Jan 2024 | 0.006299 | 0.006842 | 0.006255 | 0.006706 | 0.006706 | 24,891 |
30 Jan 2024 | 0.006252 | 0.006497 | 0.006201 | 0.006288 | 0.006288 | 28,185 |
29 Jan 2024 | 0.006343 | 0.006364 | 0.006220 | 0.006235 | 0.006235 | 26,542 |
28 Jan 2024 | 0.006336 | 0.006411 | 0.006204 | 0.006357 | 0.006357 | 20,232 |
27 Jan 2024 | 0.006281 | 0.006451 | 0.006056 | 0.006336 | 0.006336 | 23,505 |
26 Jan 2024 | 0.006260 | 0.006333 | 0.005932 | 0.006233 | 0.006233 | 18,569 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |