Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 0.007162 | 0.007272 | 0.007157 | 0.007227 | 0.007227 | 24,995 |
03 May 2024 | 0.007299 | 0.007307 | 0.007008 | 0.007159 | 0.007159 | 28,991 |
02 May 2024 | 0.007402 | 0.007408 | 0.007225 | 0.007299 | 0.007299 | 24,679 |
01 May 2024 | 0.007394 | 0.007435 | 0.007300 | 0.007400 | 0.007400 | 22,864 |
30 Apr 2024 | 0.008180 | 0.008182 | 0.007375 | 0.007394 | 0.007394 | 26,620 |
29 Apr 2024 | 0.008229 | 0.008250 | 0.008114 | 0.008180 | 0.008180 | 21,977 |
28 Apr 2024 | 0.008311 | 0.008496 | 0.008219 | 0.008229 | 0.008229 | 19,075 |
27 Apr 2024 | 0.008569 | 0.008658 | 0.008224 | 0.008311 | 0.008311 | 22,094 |
26 Apr 2024 | 0.008728 | 0.008785 | 0.008530 | 0.008569 | 0.008569 | 19,264 |
25 Apr 2024 | 0.009299 | 0.009305 | 0.008723 | 0.008728 | 0.008728 | 20,196 |
24 Apr 2024 | 0.009356 | 0.009370 | 0.009291 | 0.009298 | 0.009298 | 15,689 |
23 Apr 2024 | 0.009687 | 0.009695 | 0.009355 | 0.009356 | 0.009356 | 15,358 |
22 Apr 2024 | 0.009614 | 0.010025 | 0.009578 | 0.009687 | 0.009687 | 16,050 |
21 Apr 2024 | 0.009671 | 0.009683 | 0.009580 | 0.009614 | 0.009614 | 16,568 |
20 Apr 2024 | 0.009678 | 0.009793 | 0.009667 | 0.009671 | 0.009671 | 12,960 |
19 Apr 2024 | 0.009726 | 0.010358 | 0.009675 | 0.009678 | 0.009678 | 11,977 |
18 Apr 2024 | 0.009755 | 0.009793 | 0.009709 | 0.009726 | 0.009726 | 11,502 |
17 Apr 2024 | 0.009950 | 0.009970 | 0.009754 | 0.009755 | 0.009755 | 11,381 |
16 Apr 2024 | 0.010164 | 0.010170 | 0.009949 | 0.009950 | 0.009950 | 13,373 |
15 Apr 2024 | 0.010348 | 0.010368 | 0.010153 | 0.010164 | 0.010164 | 15,434 |
14 Apr 2024 | 0.010488 | 0.010553 | 0.010287 | 0.010348 | 0.010348 | 23,265 |
13 Apr 2024 | 0.010666 | 0.010789 | 0.010278 | 0.010488 | 0.010488 | 20,881 |
12 Apr 2024 | 0.011015 | 0.011032 | 0.010564 | 0.010666 | 0.010666 | 27,647 |
11 Apr 2024 | 0.011014 | 0.011069 | 0.010978 | 0.011015 | 0.011015 | 27,911 |
10 Apr 2024 | 0.010986 | 0.011156 | 0.010900 | 0.011014 | 0.011014 | 22,451 |
09 Apr 2024 | 0.011157 | 0.011182 | 0.010971 | 0.010985 | 0.010985 | 23,896 |
08 Apr 2024 | 0.011539 | 0.011554 | 0.010986 | 0.011159 | 0.011159 | 23,767 |
07 Apr 2024 | 0.011396 | 0.011572 | 0.011385 | 0.011539 | 0.011539 | 22,885 |
06 Apr 2024 | 0.011371 | 0.011420 | 0.011355 | 0.011396 | 0.011396 | 24,846 |
05 Apr 2024 | 0.011426 | 0.011427 | 0.011203 | 0.011371 | 0.011371 | 28,552 |
04 Apr 2024 | 0.011441 | 0.011479 | 0.011373 | 0.011426 | 0.011426 | 26,355 |
03 Apr 2024 | 0.011911 | 0.011932 | 0.011208 | 0.011441 | 0.011441 | 16,468 |
02 Apr 2024 | 0.012200 | 0.012231 | 0.011904 | 0.011911 | 0.011911 | 12,135 |
01 Apr 2024 | 0.012273 | 0.012553 | 0.012118 | 0.012200 | 0.012200 | 19,662 |
31 Mar 2024 | 0.012212 | 0.012304 | 0.012192 | 0.012271 | 0.012271 | 26,295 |
30 Mar 2024 | 0.012009 | 0.012818 | 0.012003 | 0.012200 | 0.012200 | 23,727 |
29 Mar 2024 | 0.012040 | 0.012060 | 0.011900 | 0.012009 | 0.012009 | 27,762 |
28 Mar 2024 | 0.012068 | 0.012124 | 0.011981 | 0.012040 | 0.012040 | 38,305 |
27 Mar 2024 | 0.012524 | 0.012605 | 0.011998 | 0.012069 | 0.012069 | 35,094 |
26 Mar 2024 | 0.012848 | 0.013205 | 0.012420 | 0.012524 | 0.012524 | 37,680 |
25 Mar 2024 | 0.012510 | 0.012988 | 0.012382 | 0.012843 | 0.012843 | 32,506 |
24 Mar 2024 | 0.012595 | 0.012667 | 0.012376 | 0.012482 | 0.012482 | 39,123 |
23 Mar 2024 | 0.012085 | 0.013142 | 0.012009 | 0.012595 | 0.012595 | 43,661 |
22 Mar 2024 | 0.013700 | 0.013715 | 0.012030 | 0.012089 | 0.012089 | 37,767 |
21 Mar 2024 | 0.014364 | 0.014476 | 0.013211 | 0.013685 | 0.013685 | 42,491 |
20 Mar 2024 | 0.014679 | 0.014706 | 0.014080 | 0.014364 | 0.014364 | 40,751 |
19 Mar 2024 | 0.014438 | 0.014817 | 0.014387 | 0.014679 | 0.014679 | 39,328 |
18 Mar 2024 | 0.015679 | 0.015703 | 0.014387 | 0.014423 | 0.014423 | 38,383 |
17 Mar 2024 | 0.016419 | 0.016474 | 0.015276 | 0.015667 | 0.015667 | 40,225 |
16 Mar 2024 | 0.017434 | 0.017635 | 0.016326 | 0.016419 | 0.016419 | 40,250 |
15 Mar 2024 | 0.017537 | 0.017761 | 0.017185 | 0.017459 | 0.017459 | 39,209 |
14 Mar 2024 | 0.018747 | 0.019202 | 0.017486 | 0.017537 | 0.017537 | 42,493 |
13 Mar 2024 | 0.016501 | 0.019139 | 0.016451 | 0.018752 | 0.018752 | 51,208 |
12 Mar 2024 | 0.015881 | 0.016752 | 0.015807 | 0.016501 | 0.016501 | 49,203 |
11 Mar 2024 | 0.019279 | 0.019335 | 0.015810 | 0.015881 | 0.015881 | 49,595 |
10 Mar 2024 | 0.020140 | 0.020256 | 0.019216 | 0.019261 | 0.019261 | 44,068 |
09 Mar 2024 | 0.019622 | 0.020376 | 0.019362 | 0.020130 | 0.020130 | 38,012 |
08 Mar 2024 | 0.019828 | 0.019923 | 0.019512 | 0.019622 | 0.019622 | 41,425 |
07 Mar 2024 | 0.017484 | 0.020367 | 0.017430 | 0.019800 | 0.019800 | 49,490 |
06 Mar 2024 | 0.017162 | 0.017539 | 0.016636 | 0.017436 | 0.017436 | 44,520 |
05 Mar 2024 | 0.017050 | 0.017339 | 0.017035 | 0.017162 | 0.017162 | 60,867 |
04 Mar 2024 | 0.014728 | 0.017285 | 0.014722 | 0.017067 | 0.017067 | 33,159 |
03 Mar 2024 | 0.014921 | 0.015469 | 0.013746 | 0.014731 | 0.014731 | 31,944 |
02 Mar 2024 | 0.014468 | 0.015434 | 0.014459 | 0.014927 | 0.014927 | 26,339 |
01 Mar 2024 | 0.014349 | 0.014938 | 0.014321 | 0.014461 | 0.014461 | 28,061 |
29 Feb 2024 | 0.014400 | 0.014564 | 0.014328 | 0.014365 | 0.014365 | 24,870 |
28 Feb 2024 | 0.014183 | 0.014463 | 0.014175 | 0.014410 | 0.014410 | 22,132 |
27 Feb 2024 | 0.015501 | 0.015530 | 0.014124 | 0.014182 | 0.014182 | 25,239 |
26 Feb 2024 | 0.015749 | 0.015751 | 0.015190 | 0.015492 | 0.015492 | 23,181 |
25 Feb 2024 | 0.015341 | 0.015932 | 0.015316 | 0.015749 | 0.015749 | 26,228 |
24 Feb 2024 | 0.015264 | 0.015370 | 0.015118 | 0.015345 | 0.015345 | 23,476 |
23 Feb 2024 | 0.015124 | 0.015960 | 0.015045 | 0.015278 | 0.015278 | 24,718 |
22 Feb 2024 | 0.014586 | 0.015213 | 0.014410 | 0.015124 | 0.015124 | 22,766 |
21 Feb 2024 | 0.015482 | 0.015498 | 0.014479 | 0.014586 | 0.014586 | 22,573 |
20 Feb 2024 | 0.016623 | 0.016652 | 0.015195 | 0.015490 | 0.015490 | 29,270 |
19 Feb 2024 | 0.016146 | 0.016651 | 0.015824 | 0.016591 | 0.016591 | 30,197 |
18 Feb 2024 | 0.016250 | 0.016333 | 0.016069 | 0.016146 | 0.016146 | 29,491 |
17 Feb 2024 | 0.017255 | 0.017335 | 0.015687 | 0.016255 | 0.016255 | 28,928 |
16 Feb 2024 | 0.016428 | 0.017822 | 0.016417 | 0.017255 | 0.017255 | 29,203 |
15 Feb 2024 | 0.016025 | 0.016992 | 0.015974 | 0.016429 | 0.016429 | 27,384 |
14 Feb 2024 | 0.016260 | 0.016282 | 0.015909 | 0.016010 | 0.016010 | 26,808 |
13 Feb 2024 | 0.015987 | 0.016495 | 0.015845 | 0.016253 | 0.016253 | 25,819 |
12 Feb 2024 | 0.015355 | 0.016011 | 0.015333 | 0.015962 | 0.015962 | 27,639 |
11 Feb 2024 | 0.015477 | 0.015511 | 0.015339 | 0.015369 | 0.015369 | 27,483 |
10 Feb 2024 | 0.015503 | 0.015513 | 0.015440 | 0.015466 | 0.015466 | 27,569 |
09 Feb 2024 | 0.015272 | 0.015511 | 0.015229 | 0.015474 | 0.015474 | 26,983 |
08 Feb 2024 | 0.015754 | 0.015776 | 0.015207 | 0.015280 | 0.015280 | 27,688 |
07 Feb 2024 | 0.016338 | 0.016353 | 0.015670 | 0.015754 | 0.015754 | 25,326 |
06 Feb 2024 | 0.016331 | 0.017082 | 0.016172 | 0.016340 | 0.016340 | 19,101 |
05 Feb 2024 | 0.016198 | 0.016354 | 0.016159 | 0.016261 | 0.016261 | 28,968 |
04 Feb 2024 | 0.016534 | 0.016620 | 0.016162 | 0.016197 | 0.016197 | 26,904 |
03 Feb 2024 | 0.016657 | 0.016753 | 0.016468 | 0.016518 | 0.016518 | 28,287 |
02 Feb 2024 | 0.016906 | 0.016955 | 0.016539 | 0.016672 | 0.016672 | 28,636 |
01 Feb 2024 | 0.017295 | 0.017451 | 0.016497 | 0.016882 | 0.016882 | 26,435 |
31 Jan 2024 | 0.017351 | 0.017666 | 0.017234 | 0.017322 | 0.017322 | 27,307 |
30 Jan 2024 | 0.016623 | 0.018713 | 0.016558 | 0.017311 | 0.017311 | 33,722 |
29 Jan 2024 | 0.016540 | 0.016712 | 0.016311 | 0.016623 | 0.016623 | 29,934 |
28 Jan 2024 | 0.016728 | 0.016824 | 0.016502 | 0.016526 | 0.016526 | 28,401 |
27 Jan 2024 | 0.016827 | 0.016921 | 0.016609 | 0.016731 | 0.016731 | 26,767 |
26 Jan 2024 | 0.016899 | 0.016962 | 0.016671 | 0.016831 | 0.016831 | 28,822 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |