Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 May 2024 | 0.002620 | 0.002626 | 0.002583 | 0.002619 | 0.002619 | - |
04 May 2024 | 0.002578 | 0.002641 | 0.002569 | 0.002620 | 0.002620 | - |
03 May 2024 | 0.002482 | 0.002650 | 0.002472 | 0.002578 | 0.002578 | - |
02 May 2024 | 0.002389 | 0.002496 | 0.002336 | 0.002482 | 0.002482 | 1 |
01 May 2024 | 0.002491 | 0.002492 | 0.002321 | 0.002389 | 0.002389 | - |
30 Apr 2024 | 0.002617 | 0.002651 | 0.002445 | 0.002491 | 0.002491 | - |
29 Apr 2024 | 0.002587 | 0.002627 | 0.002537 | 0.002617 | 0.002617 | - |
28 Apr 2024 | 0.002600 | 0.002636 | 0.002576 | 0.002587 | 0.002587 | - |
27 Apr 2024 | 0.002614 | 0.002619 | 0.002562 | 0.002600 | 0.002600 | - |
26 Apr 2024 | 0.002645 | 0.002656 | 0.002598 | 0.002614 | 0.002614 | - |
25 Apr 2024 | 0.002635 | 0.002675 | 0.002577 | 0.002645 | 0.002645 | - |
24 Apr 2024 | 0.002723 | 0.002749 | 0.002609 | 0.002635 | 0.002635 | - |
23 Apr 2024 | 0.002740 | 0.002754 | 0.002703 | 0.002723 | 0.002723 | - |
22 Apr 2024 | 0.002663 | 0.002756 | 0.002647 | 0.002740 | 0.002740 | - |
21 Apr 2024 | 0.002663 | 0.002694 | 0.002637 | 0.002663 | 0.002663 | - |
20 Apr 2024 | 0.002619 | 0.002681 | 0.002592 | 0.002663 | 0.002663 | - |
19 Apr 2024 | 0.002604 | 0.002683 | 0.002450 | 0.002619 | 0.002619 | - |
18 Apr 2024 | 0.002512 | 0.002625 | 0.002495 | 0.002604 | 0.002604 | - |
17 Apr 2024 | 0.002614 | 0.002641 | 0.002457 | 0.002512 | 0.002512 | - |
16 Apr 2024 | 0.002601 | 0.002636 | 0.002531 | 0.002614 | 0.002614 | - |
15 Apr 2024 | 0.002693 | 0.002741 | 0.002562 | 0.002601 | 0.002601 | - |
14 Apr 2024 | 0.002691 | 0.002725 | 0.002578 | 0.002693 | 0.002693 | - |
13 Apr 2024 | 0.002756 | 0.002851 | 0.002562 | 0.002691 | 0.002691 | 3 |
12 Apr 2024 | 0.002874 | 0.002920 | 0.002697 | 0.002756 | 0.002756 | - |
11 Apr 2024 | 0.002896 | 0.002920 | 0.002853 | 0.002874 | 0.002874 | - |
10 Apr 2024 | 0.002835 | 0.002913 | 0.002772 | 0.002896 | 0.002896 | - |
09 Apr 2024 | 0.002938 | 0.002941 | 0.002802 | 0.002835 | 0.002835 | - |
08 Apr 2024 | 0.002775 | 0.002981 | 0.002766 | 0.002938 | 0.002938 | - |
07 Apr 2024 | 0.002757 | 0.002810 | 0.002755 | 0.002775 | 0.002775 | 6 |
06 Apr 2024 | 0.002783 | 0.002797 | 0.002704 | 0.002757 | 0.002757 | 6 |
05 Apr 2024 | 0.002809 | 0.002815 | 0.002710 | 0.002783 | 0.002783 | - |
04 Apr 2024 | 0.002709 | 0.002838 | 0.002671 | 0.002809 | 0.002809 | - |
03 Apr 2024 | 0.002654 | 0.002717 | 0.002620 | 0.002709 | 0.002709 | - |
02 Apr 2024 | 0.002789 | 0.002789 | 0.002586 | 0.002654 | 0.002654 | 2 |
01 Apr 2024 | 0.003566 | 0.003566 | 0.002784 | 0.002789 | 0.002789 | 2 |
31 Mar 2024 | 0.003482 | 0.003566 | 0.003482 | 0.003566 | 0.003566 | - |
30 Mar 2024 | 0.003495 | 0.003516 | 0.003481 | 0.003482 | 0.003482 | - |
29 Mar 2024 | 0.003538 | 0.003544 | 0.003459 | 0.003495 | 0.003495 | 40 |
28 Mar 2024 | 0.003476 | 0.003577 | 0.003448 | 0.003538 | 0.003538 | 41 |
27 Mar 2024 | 0.003501 | 0.003581 | 0.003421 | 0.003476 | 0.003476 | - |
26 Mar 2024 | 0.003499 | 0.003573 | 0.003472 | 0.003501 | 0.003501 | - |
25 Mar 2024 | 0.003362 | 0.003552 | 0.003323 | 0.003499 | 0.003499 | - |
24 Mar 2024 | 0.002880 | 0.003381 | 0.002876 | 0.003362 | 0.003362 | 3 |
23 Mar 2024 | 0.002861 | 0.002965 | 0.002841 | 0.002880 | 0.002880 | - |
22 Mar 2024 | 0.002947 | 0.002997 | 0.002812 | 0.002861 | 0.002861 | - |
21 Mar 2024 | 0.003055 | 0.003060 | 0.002915 | 0.002947 | 0.002947 | - |
20 Mar 2024 | 0.002784 | 0.003061 | 0.002738 | 0.003055 | 0.003055 | - |
19 Mar 2024 | 0.003043 | 0.003062 | 0.002773 | 0.002784 | 0.002784 | - |
18 Mar 2024 | 0.003079 | 0.003098 | 0.002999 | 0.003043 | 0.003043 | - |
17 Mar 2024 | 0.002940 | 0.003096 | 0.002915 | 0.003079 | 0.003079 | - |
16 Mar 2024 | 0.003125 | 0.003149 | 0.002916 | 0.002940 | 0.002940 | - |
15 Mar 2024 | 0.003215 | 0.003252 | 0.002982 | 0.003125 | 0.003125 | - |
14 Mar 2024 | 0.003290 | 0.003316 | 0.003094 | 0.003215 | 0.003215 | - |
13 Mar 2024 | 0.003216 | 0.003313 | 0.003211 | 0.003290 | 0.003290 | - |
12 Mar 2024 | 0.003246 | 0.003269 | 0.003117 | 0.003216 | 0.003216 | - |
11 Mar 2024 | 0.003106 | 0.003276 | 0.003051 | 0.003246 | 0.003246 | - |
10 Mar 2024 | 0.003082 | 0.003150 | 0.003073 | 0.003106 | 0.003106 | - |
09 Mar 2024 | 0.003076 | 0.003090 | 0.003063 | 0.003082 | 0.003082 | - |
08 Mar 2024 | 0.003013 | 0.003142 | 0.002980 | 0.003076 | 0.003076 | - |
07 Mar 2024 | 0.002644 | 0.003061 | 0.002629 | 0.003013 | 0.003013 | - |
06 Mar 2024 | 0.002874 | 0.003040 | 0.002633 | 0.002644 | 0.002644 | 1 |
05 Mar 2024 | 0.003076 | 0.003096 | 0.002683 | 0.002874 | 0.002874 | - |
04 Mar 2024 | 0.002525 | 0.003080 | 0.002523 | 0.003076 | 0.003076 | - |
03 Mar 2024 | 0.002760 | 0.002764 | 0.002466 | 0.002525 | 0.002525 | 1 |
02 Mar 2024 | 0.002779 | 0.002779 | 0.002745 | 0.002760 | 0.002760 | - |
01 Mar 2024 | 0.002729 | 0.002803 | 0.002706 | 0.002779 | 0.002779 | - |
29 Feb 2024 | 0.002439 | 0.002738 | 0.002359 | 0.002729 | 0.002729 | - |
28 Feb 2024 | 0.002852 | 0.005004 | 0.002384 | 0.002439 | 0.002439 | 5 |
27 Feb 2024 | 0.002726 | 0.002877 | 0.002724 | 0.002852 | 0.002852 | 14 |
26 Feb 2024 | 0.003103 | 0.003250 | 0.002712 | 0.002726 | 0.002726 | 58 |
25 Feb 2024 | 0.002578 | 0.004134 | 0.002572 | 0.003103 | 0.003103 | 42 |
24 Feb 2024 | 0.002536 | 0.002583 | 0.002530 | 0.002578 | 0.002578 | 13 |
23 Feb 2024 | 0.005666 | 0.005683 | 0.002533 | 0.002536 | 0.002536 | 12 |
22 Feb 2024 | 0.003111 | 0.005720 | 0.003058 | 0.005666 | 0.005666 | 107 |
21 Feb 2024 | 0.003660 | 0.003666 | 0.002594 | 0.003111 | 0.003111 | 63 |
20 Feb 2024 | 0.004089 | 0.004182 | 0.003573 | 0.003660 | 0.003660 | 60 |
19 Feb 2024 | 0.004118 | 0.004146 | 0.004086 | 0.004089 | 0.004089 | - |
18 Feb 2024 | 0.004082 | 0.004135 | 0.004047 | 0.004118 | 0.004118 | - |
17 Feb 2024 | 0.004122 | 0.004122 | 0.004003 | 0.004082 | 0.004082 | - |
16 Feb 2024 | 0.002597 | 0.004152 | 0.002594 | 0.004122 | 0.004122 | - |
15 Feb 2024 | 0.002591 | 0.002641 | 0.002569 | 0.002597 | 0.002597 | - |
14 Feb 2024 | 0.003551 | 0.003775 | 0.002565 | 0.002591 | 0.002591 | 23 |
13 Feb 2024 | 0.001999 | 0.003554 | 0.001991 | 0.003551 | 0.003551 | 67 |
12 Feb 2024 | 0.002028 | 0.002048 | 0.001784 | 0.001999 | 0.001999 | 8 |
11 Feb 2024 | 0.002006 | 0.002039 | 0.002001 | 0.002028 | 0.002028 | - |
10 Feb 2024 | 0.001980 | 0.002022 | 0.001971 | 0.002006 | 0.002006 | - |
09 Feb 2024 | 0.001903 | 0.002021 | 0.001901 | 0.001980 | 0.001980 | - |
08 Feb 2024 | 0.001861 | 0.001912 | 0.001861 | 0.001903 | 0.001903 | - |
07 Feb 2024 | 0.001810 | 0.001862 | 0.001796 | 0.001861 | 0.001861 | - |
06 Feb 2024 | 0.002133 | 0.002153 | 0.001790 | 0.001810 | 0.001810 | - |
05 Feb 2024 | 0.002068 | 0.002174 | 0.002054 | 0.002133 | 0.002133 | 6 |
04 Feb 2024 | 0.002149 | 0.002153 | 0.001879 | 0.002068 | 0.002068 | 8 |
03 Feb 2024 | 0.002634 | 0.002644 | 0.002146 | 0.002149 | 0.002149 | 1 |
02 Feb 2024 | 0.002627 | 0.002648 | 0.002599 | 0.002634 | 0.002634 | - |
01 Feb 2024 | 0.002598 | 0.002638 | 0.002556 | 0.002627 | 0.002627 | - |
31 Jan 2024 | 0.002147 | 0.002666 | 0.002117 | 0.002598 | 0.002598 | - |
30 Jan 2024 | 0.002164 | 0.002190 | 0.002139 | 0.002147 | 0.002147 | 8 |
29 Jan 2024 | 0.002774 | 0.002804 | 0.002091 | 0.002164 | 0.002164 | 8 |
28 Jan 2024 | 0.003033 | 0.003080 | 0.002752 | 0.002774 | 0.002774 | - |
27 Jan 2024 | 0.002889 | 0.003038 | 0.002859 | 0.003033 | 0.003033 | 15 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |