Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.002820 | 0.002825 | 0.002814 | 0.002821 | 0.002821 | 13,472 |
06 May 2024 | 0.002817 | 0.002837 | 0.002804 | 0.002820 | 0.002820 | 13,740 |
05 May 2024 | 0.002811 | 0.002820 | 0.002805 | 0.002817 | 0.002817 | 13,138 |
04 May 2024 | 0.002778 | 0.002830 | 0.002770 | 0.002813 | 0.002813 | 14,104 |
03 May 2024 | 0.002933 | 0.002938 | 0.002753 | 0.002778 | 0.002778 | 14,104 |
02 May 2024 | 0.002875 | 0.002937 | 0.002840 | 0.002929 | 0.002929 | 8,215 |
01 May 2024 | 0.003184 | 0.003184 | 0.002825 | 0.002875 | 0.002875 | 10,813 |
30 Apr 2024 | 0.003309 | 0.003318 | 0.003181 | 0.003184 | 0.003184 | 7,367 |
29 Apr 2024 | 0.003316 | 0.003319 | 0.003295 | 0.003309 | 0.003309 | 13,920 |
28 Apr 2024 | 0.003229 | 0.003329 | 0.003223 | 0.003316 | 0.003316 | 12,955 |
27 Apr 2024 | 0.003233 | 0.003240 | 0.003209 | 0.003231 | 0.003231 | 13,895 |
26 Apr 2024 | 0.003259 | 0.003268 | 0.003224 | 0.003233 | 0.003233 | 14,123 |
25 Apr 2024 | 0.003257 | 0.003286 | 0.003236 | 0.003262 | 0.003262 | 13,936 |
24 Apr 2024 | 0.003290 | 0.003313 | 0.003236 | 0.003264 | 0.003264 | 13,812 |
23 Apr 2024 | 0.003208 | 0.003415 | 0.003201 | 0.003290 | 0.003290 | 15,068 |
22 Apr 2024 | 0.003259 | 0.003268 | 0.003197 | 0.003208 | 0.003208 | 13,713 |
21 Apr 2024 | 0.003150 | 0.003315 | 0.003150 | 0.003259 | 0.003259 | 13,447 |
20 Apr 2024 | 0.003299 | 0.003302 | 0.003096 | 0.003150 | 0.003150 | 13,728 |
19 Apr 2024 | 0.003394 | 0.003406 | 0.003202 | 0.003299 | 0.003299 | 10,450 |
18 Apr 2024 | 0.003516 | 0.003975 | 0.003300 | 0.003394 | 0.003394 | 25,058 |
17 Apr 2024 | 0.003076 | 0.004203 | 0.002800 | 0.003516 | 0.003516 | 27,605 |
16 Apr 2024 | 0.002708 | 0.004400 | 0.002701 | 0.003076 | 0.003076 | 57,767 |
15 Apr 2024 | 0.002644 | 0.004022 | 0.002440 | 0.002708 | 0.002708 | 36,168 |
14 Apr 2024 | 0.002450 | 0.002645 | 0.002324 | 0.002644 | 0.002644 | 42 |
13 Apr 2024 | 0.002663 | 0.002790 | 0.002222 | 0.002450 | 0.002450 | 6,842 |
12 Apr 2024 | 0.003113 | 0.003350 | 0.002522 | 0.002661 | 0.002661 | 16,526 |
11 Apr 2024 | 0.002939 | 0.003355 | 0.002936 | 0.003113 | 0.003113 | 14,647 |
10 Apr 2024 | 0.002918 | 0.002944 | 0.002899 | 0.002939 | 0.002939 | 13,931 |
09 Apr 2024 | 0.003044 | 0.003108 | 0.002899 | 0.002918 | 0.002918 | 15,316 |
08 Apr 2024 | 0.003032 | 0.003118 | 0.003000 | 0.003042 | 0.003042 | 14,944 |
07 Apr 2024 | 0.003077 | 0.003117 | 0.003027 | 0.003032 | 0.003032 | 11,723 |
06 Apr 2024 | 0.003037 | 0.003154 | 0.003002 | 0.003085 | 0.003085 | 16,015 |
05 Apr 2024 | 0.003120 | 0.003188 | 0.003000 | 0.003036 | 0.003036 | 16,340 |
04 Apr 2024 | 0.003705 | 0.003785 | 0.002901 | 0.003120 | 0.003120 | 17,238 |
03 Apr 2024 | 0.003678 | 0.003786 | 0.003471 | 0.003705 | 0.003705 | 12,255 |
02 Apr 2024 | 0.003833 | 0.004023 | 0.003600 | 0.003678 | 0.003678 | 16,380 |
01 Apr 2024 | 0.003643 | 0.004062 | 0.003614 | 0.003833 | 0.003833 | 15,407 |
31 Mar 2024 | 0.003641 | 0.003795 | 0.003615 | 0.003643 | 0.003643 | 15,970 |
30 Mar 2024 | 0.003492 | 0.004259 | 0.003489 | 0.003641 | 0.003641 | 15,008 |
29 Mar 2024 | 0.003658 | 0.003709 | 0.003475 | 0.003496 | 0.003496 | 20,126 |
28 Mar 2024 | 0.003569 | 0.003708 | 0.003468 | 0.003658 | 0.003658 | 22,914 |
27 Mar 2024 | 0.003854 | 0.003855 | 0.003459 | 0.003569 | 0.003569 | 20,325 |
26 Mar 2024 | 0.003760 | 0.004067 | 0.003734 | 0.003854 | 0.003854 | 14,254 |
25 Mar 2024 | 0.003878 | 0.004095 | 0.003403 | 0.003760 | 0.003760 | 27,852 |
24 Mar 2024 | 0.003894 | 0.004259 | 0.003680 | 0.003825 | 0.003825 | 13,573 |
23 Mar 2024 | 0.004105 | 0.004210 | 0.003763 | 0.003894 | 0.003894 | 13,880 |
22 Mar 2024 | 0.004019 | 0.004494 | 0.003374 | 0.004105 | 0.004105 | 16,935 |
21 Mar 2024 | 0.003836 | 0.004258 | 0.003651 | 0.004019 | 0.004019 | 18,420 |
20 Mar 2024 | 0.004540 | 0.004694 | 0.003298 | 0.003836 | 0.003836 | 14,177 |
19 Mar 2024 | 0.004257 | 0.004996 | 0.004098 | 0.004558 | 0.004558 | 15,549 |
18 Mar 2024 | 0.004386 | 0.004620 | 0.003949 | 0.004257 | 0.004257 | 16,620 |
17 Mar 2024 | 0.004913 | 0.004979 | 0.004203 | 0.004415 | 0.004415 | 16,900 |
16 Mar 2024 | 0.005120 | 0.005547 | 0.004846 | 0.004913 | 0.004913 | 17,822 |
15 Mar 2024 | 0.005335 | 0.005588 | 0.004404 | 0.005169 | 0.005169 | 15,029 |
14 Mar 2024 | 0.005329 | 0.005620 | 0.004900 | 0.005335 | 0.005335 | 15,775 |
13 Mar 2024 | 0.004060 | 0.006203 | 0.003981 | 0.005327 | 0.005327 | 23,779 |
12 Mar 2024 | 0.003683 | 0.004901 | 0.003509 | 0.004060 | 0.004060 | 18,510 |
11 Mar 2024 | 0.004270 | 0.005010 | 0.003180 | 0.003683 | 0.003683 | 15,943 |
10 Mar 2024 | 0.003796 | 0.005544 | 0.003751 | 0.004277 | 0.004277 | 20,442 |
09 Mar 2024 | 0.003646 | 0.003923 | 0.003510 | 0.003796 | 0.003796 | 19,306 |
08 Mar 2024 | 0.003273 | 0.004091 | 0.003182 | 0.003646 | 0.003646 | 19,441 |
07 Mar 2024 | 0.003249 | 0.003369 | 0.002917 | 0.003279 | 0.003279 | 16,301 |
06 Mar 2024 | 0.003288 | 0.003560 | 0.003045 | 0.003249 | 0.003249 | 15,019 |
05 Mar 2024 | 0.003830 | 0.003881 | 0.003180 | 0.003288 | 0.003288 | 17,340 |
04 Mar 2024 | 0.003307 | 0.003829 | 0.003304 | 0.003820 | 0.003820 | 11,563 |
03 Mar 2024 | 0.003377 | 0.003399 | 0.003058 | 0.003307 | 0.003307 | 17,940 |
02 Mar 2024 | 0.003549 | 0.003803 | 0.003128 | 0.003378 | 0.003378 | 13,860 |
01 Mar 2024 | 0.003514 | 0.003730 | 0.002911 | 0.003536 | 0.003536 | 13,123 |
29 Feb 2024 | 0.003004 | 0.003901 | 0.002914 | 0.003520 | 0.003520 | 17,594 |
28 Feb 2024 | 0.003145 | 0.003551 | 0.002960 | 0.003009 | 0.003009 | 15,229 |
27 Feb 2024 | 0.002995 | 0.003213 | 0.002978 | 0.003149 | 0.003149 | 20,340 |
26 Feb 2024 | 0.003144 | 0.003177 | 0.002978 | 0.002995 | 0.002995 | 10,473 |
25 Feb 2024 | 0.002970 | 0.003364 | 0.002963 | 0.003144 | 0.003144 | 18,464 |
24 Feb 2024 | 0.002858 | 0.003745 | 0.002726 | 0.002970 | 0.002970 | 20,582 |
23 Feb 2024 | 0.002972 | 0.003070 | 0.002855 | 0.002862 | 0.002862 | 13,000 |
22 Feb 2024 | 0.003065 | 0.003150 | 0.002789 | 0.002972 | 0.002972 | 14,812 |
21 Feb 2024 | 0.002806 | 0.003152 | 0.002783 | 0.003019 | 0.003019 | 13,227 |
20 Feb 2024 | 0.002931 | 0.002977 | 0.002802 | 0.002806 | 0.002806 | 15,651 |
19 Feb 2024 | 0.003012 | 0.003033 | 0.002626 | 0.002900 | 0.002900 | 12,123 |
18 Feb 2024 | 0.002805 | 0.003050 | 0.002722 | 0.003020 | 0.003020 | 17,418 |
17 Feb 2024 | 0.003062 | 0.003124 | 0.002726 | 0.002805 | 0.002805 | 18,901 |
16 Feb 2024 | 0.002992 | 0.003082 | 0.002985 | 0.003037 | 0.003037 | 12,752 |
15 Feb 2024 | 0.002907 | 0.003113 | 0.002840 | 0.003033 | 0.003033 | 7,921 |
14 Feb 2024 | 0.002709 | 0.003007 | 0.002686 | 0.002907 | 0.002907 | 15,247 |
13 Feb 2024 | 0.002874 | 0.002925 | 0.002518 | 0.002715 | 0.002715 | 19,987 |
12 Feb 2024 | 0.003084 | 0.003201 | 0.002843 | 0.002876 | 0.002876 | 18,101 |
11 Feb 2024 | 0.003096 | 0.003206 | 0.002997 | 0.003136 | 0.003136 | 8,270 |
10 Feb 2024 | 0.002930 | 0.003204 | 0.002846 | 0.003096 | 0.003096 | 13,099 |
09 Feb 2024 | 0.003035 | 0.003177 | 0.002860 | 0.002930 | 0.002930 | 10,934 |
08 Feb 2024 | 0.003035 | 0.003157 | 0.002837 | 0.003080 | 0.003080 | 18,526 |
07 Feb 2024 | 0.003039 | 0.003253 | 0.002841 | 0.002988 | 0.002988 | 9,617 |
06 Feb 2024 | 0.003025 | 0.003433 | 0.002905 | 0.003039 | 0.003039 | 10,250 |
05 Feb 2024 | 0.003094 | 0.003113 | 0.002985 | 0.003037 | 0.003037 | 20,891 |
04 Feb 2024 | 0.002886 | 0.003596 | 0.002855 | 0.003101 | 0.003101 | 16,854 |
03 Feb 2024 | 0.002847 | 0.002892 | 0.002846 | 0.002886 | 0.002886 | 1,915 |
02 Feb 2024 | 0.002847 | 0.002850 | 0.002839 | 0.002847 | 0.002847 | 4,274 |
01 Feb 2024 | 0.002854 | 0.002947 | 0.002834 | 0.002847 | 0.002847 | 14,957 |
31 Jan 2024 | 0.002744 | 0.003549 | 0.002723 | 0.002866 | 0.002866 | 14,809 |
30 Jan 2024 | 0.002916 | 0.003620 | 0.002637 | 0.002732 | 0.002732 | 16,765 |
29 Jan 2024 | 0.002815 | 0.002944 | 0.002762 | 0.002916 | 0.002916 | 18,484 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |