Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.003084 | 0.003126 | 0.003060 | 0.003063 | 0.003063 | 1 |
20 May 2024 | 0.003002 | 0.003106 | 0.002987 | 0.003084 | 0.003084 | - |
19 May 2024 | 0.003088 | 0.003088 | 0.002992 | 0.003002 | 0.003002 | - |
18 May 2024 | 0.003161 | 0.003161 | 0.003088 | 0.003088 | 0.003088 | 1 |
17 May 2024 | 0.003173 | 0.003199 | 0.003137 | 0.003161 | 0.003161 | 12 |
16 May 2024 | 0.003101 | 0.003393 | 0.003101 | 0.003173 | 0.003173 | 3 |
15 May 2024 | 0.003008 | 0.003103 | 0.002996 | 0.003101 | 0.003101 | 4 |
14 May 2024 | 0.003103 | 0.003103 | 0.003008 | 0.003008 | 0.003008 | 4 |
13 May 2024 | 0.003117 | 0.003122 | 0.003062 | 0.003103 | 0.003103 | 1 |
12 May 2024 | 0.003095 | 0.003138 | 0.003058 | 0.003117 | 0.003117 | 551 |
11 May 2024 | 0.003110 | 0.003121 | 0.003095 | 0.003095 | 0.003095 | - |
10 May 2024 | 0.003172 | 0.003193 | 0.003107 | 0.003110 | 0.003110 | - |
09 May 2024 | 0.003184 | 0.003184 | 0.003120 | 0.003172 | 0.003172 | 63 |
08 May 2024 | 0.003211 | 0.003244 | 0.003180 | 0.003184 | 0.003184 | 281 |
07 May 2024 | 0.003249 | 0.003269 | 0.003211 | 0.003211 | 0.003211 | - |
06 May 2024 | 0.003300 | 0.003324 | 0.003249 | 0.003249 | 0.003249 | 2 |
05 May 2024 | 0.003262 | 0.003318 | 0.003249 | 0.003300 | 0.003300 | 8 |
04 May 2024 | 0.003253 | 0.003309 | 0.003241 | 0.003262 | 0.003262 | 81 |
03 May 2024 | 0.003166 | 0.003264 | 0.003149 | 0.003253 | 0.003253 | 99 |
02 May 2024 | 0.003391 | 0.003398 | 0.003081 | 0.003166 | 0.003166 | 11 |
01 May 2024 | 0.003295 | 0.003399 | 0.003295 | 0.003391 | 0.003391 | 4 |
30 Apr 2024 | 0.003395 | 0.003418 | 0.003247 | 0.003295 | 0.003295 | 302 |
29 Apr 2024 | 0.003493 | 0.003493 | 0.003388 | 0.003395 | 0.003395 | 13 |
28 Apr 2024 | 0.003470 | 0.003530 | 0.003418 | 0.003493 | 0.003493 | 851 |
27 Apr 2024 | 0.003234 | 0.003470 | 0.003198 | 0.003470 | 0.003470 | 3,520 |
26 Apr 2024 | 0.003666 | 0.003666 | 0.003196 | 0.003234 | 0.003234 | 6,820 |
25 Apr 2024 | 0.003747 | 0.003747 | 0.003630 | 0.003666 | 0.003666 | 47 |
24 Apr 2024 | 0.003952 | 0.003954 | 0.003726 | 0.003747 | 0.003747 | 396 |
23 Apr 2024 | 0.003922 | 0.004021 | 0.003894 | 0.003952 | 0.003952 | 1 |
22 Apr 2024 | 0.003902 | 0.003976 | 0.003874 | 0.003922 | 0.003922 | 842 |
21 Apr 2024 | 0.004071 | 0.004071 | 0.003892 | 0.003902 | 0.003902 | 80 |
20 Apr 2024 | 0.004048 | 0.004092 | 0.003968 | 0.004071 | 0.004071 | 835 |
19 Apr 2024 | 0.003731 | 0.004228 | 0.003609 | 0.004048 | 0.004048 | 44 |
18 Apr 2024 | 0.003833 | 0.003881 | 0.003692 | 0.003731 | 0.003731 | 176 |
17 Apr 2024 | 0.003879 | 0.003898 | 0.003779 | 0.003833 | 0.003833 | 2 |
16 Apr 2024 | 0.003931 | 0.003960 | 0.003753 | 0.003879 | 0.003879 | 798 |
15 Apr 2024 | 0.003973 | 0.003978 | 0.003802 | 0.003931 | 0.003931 | 10 |
14 Apr 2024 | 0.003987 | 0.004040 | 0.003869 | 0.003973 | 0.003973 | 9 |
13 Apr 2024 | 0.004312 | 0.004312 | 0.003782 | 0.003987 | 0.003987 | 3,545 |
12 Apr 2024 | 0.004907 | 0.005076 | 0.004312 | 0.004312 | 0.004312 | 133 |
11 Apr 2024 | 0.004852 | 0.004991 | 0.004852 | 0.004907 | 0.004907 | 490 |
10 Apr 2024 | 0.004913 | 0.004919 | 0.004787 | 0.004852 | 0.004852 | 65 |
09 Apr 2024 | 0.004998 | 0.005089 | 0.004888 | 0.004913 | 0.004913 | 874 |
08 Apr 2024 | 0.005099 | 0.005099 | 0.004957 | 0.004998 | 0.004998 | 15 |
07 Apr 2024 | 0.005164 | 0.005220 | 0.005062 | 0.005099 | 0.005099 | 15 |
06 Apr 2024 | 0.005027 | 0.005206 | 0.005027 | 0.005164 | 0.005164 | 10 |
05 Apr 2024 | 0.004922 | 0.005088 | 0.004885 | 0.005027 | 0.005027 | 1,030 |
04 Apr 2024 | 0.004665 | 0.005209 | 0.004609 | 0.004922 | 0.004922 | 7,408 |
03 Apr 2024 | 0.004614 | 0.004756 | 0.004537 | 0.004665 | 0.004665 | 4,864 |
02 Apr 2024 | 0.004778 | 0.004778 | 0.004571 | 0.004614 | 0.004614 | 495 |
01 Apr 2024 | 0.004960 | 0.004975 | 0.004745 | 0.004778 | 0.004778 | 900 |
31 Mar 2024 | 0.004989 | 0.005045 | 0.004958 | 0.004960 | 0.004960 | 346 |
30 Mar 2024 | 0.005085 | 0.005129 | 0.004989 | 0.004989 | 0.004989 | 1,927 |
29 Mar 2024 | 0.005055 | 0.005117 | 0.005029 | 0.005085 | 0.005085 | 220 |
28 Mar 2024 | 0.005249 | 0.005285 | 0.004976 | 0.005055 | 0.005055 | 2,555 |
27 Mar 2024 | 0.005059 | 0.005323 | 0.005059 | 0.005249 | 0.005249 | 1,026 |
26 Mar 2024 | 0.005127 | 0.005246 | 0.005009 | 0.005059 | 0.005059 | 686 |
25 Mar 2024 | 0.004949 | 0.005166 | 0.004940 | 0.005127 | 0.005127 | 529 |
24 Mar 2024 | 0.004852 | 0.004970 | 0.004791 | 0.004949 | 0.004949 | 288 |
23 Mar 2024 | 0.004623 | 0.004964 | 0.004623 | 0.004852 | 0.004852 | 3,062 |
22 Mar 2024 | 0.004825 | 0.004856 | 0.004617 | 0.004623 | 0.004623 | 21 |
21 Mar 2024 | 0.004797 | 0.004993 | 0.004794 | 0.004825 | 0.004825 | 147 |
20 Mar 2024 | 0.004612 | 0.004813 | 0.004439 | 0.004797 | 0.004797 | 962 |
19 Mar 2024 | 0.004867 | 0.004867 | 0.004560 | 0.004612 | 0.004612 | 3,028 |
18 Mar 2024 | 0.004883 | 0.005029 | 0.004696 | 0.004855 | 0.004855 | 5,063 |
17 Mar 2024 | 0.004786 | 0.004923 | 0.004719 | 0.004915 | 0.004915 | 2,084 |
16 Mar 2024 | 0.005087 | 0.005142 | 0.004779 | 0.004786 | 0.004786 | 998 |
15 Mar 2024 | 0.005285 | 0.005341 | 0.004931 | 0.005087 | 0.005087 | 3,563 |
14 Mar 2024 | 0.005495 | 0.005550 | 0.005194 | 0.005285 | 0.005285 | 804 |
13 Mar 2024 | 0.005190 | 0.005579 | 0.005183 | 0.005495 | 0.005495 | 6,600 |
12 Mar 2024 | 0.005072 | 0.005234 | 0.005059 | 0.005190 | 0.005190 | 7,083 |
11 Mar 2024 | 0.004888 | 0.005122 | 0.004864 | 0.005072 | 0.005072 | 738 |
10 Mar 2024 | 0.005013 | 0.005040 | 0.004885 | 0.004888 | 0.004888 | 1,521 |
09 Mar 2024 | 0.004938 | 0.005034 | 0.004894 | 0.005013 | 0.005013 | 1,340 |
08 Mar 2024 | 0.005006 | 0.005032 | 0.004873 | 0.004938 | 0.004938 | 1,031 |
07 Mar 2024 | 0.005100 | 0.005193 | 0.004964 | 0.005006 | 0.005006 | 552 |
06 Mar 2024 | 0.004305 | 0.005100 | 0.004246 | 0.005100 | 0.005100 | 5,727 |
05 Mar 2024 | 0.004726 | 0.004845 | 0.004099 | 0.004305 | 0.004305 | 7,598 |
04 Mar 2024 | 0.004677 | 0.004856 | 0.004618 | 0.004726 | 0.004726 | 6,974 |
03 Mar 2024 | 0.004890 | 0.004908 | 0.004653 | 0.004677 | 0.004677 | 5,822 |
02 Mar 2024 | 0.004765 | 0.004896 | 0.004760 | 0.004890 | 0.004890 | 3,562 |
01 Mar 2024 | 0.004711 | 0.004802 | 0.004684 | 0.004765 | 0.004765 | 519 |
29 Feb 2024 | 0.004869 | 0.005113 | 0.004674 | 0.004711 | 0.004711 | 9,367 |
28 Feb 2024 | 0.004897 | 0.005121 | 0.004784 | 0.004869 | 0.004869 | 1,883 |
27 Feb 2024 | 0.004930 | 0.005017 | 0.004809 | 0.004897 | 0.004897 | 2,061 |
26 Feb 2024 | 0.004764 | 0.005022 | 0.004726 | 0.004930 | 0.004930 | 2,571 |
25 Feb 2024 | 0.004676 | 0.004764 | 0.004629 | 0.004764 | 0.004764 | 1,144 |
24 Feb 2024 | 0.004500 | 0.004708 | 0.004492 | 0.004676 | 0.004676 | 1,324 |
23 Feb 2024 | 0.004479 | 0.004595 | 0.004469 | 0.004500 | 0.004500 | 929 |
22 Feb 2024 | 0.004589 | 0.004605 | 0.004471 | 0.004479 | 0.004479 | 1,712 |
21 Feb 2024 | 0.004723 | 0.004723 | 0.004534 | 0.004589 | 0.004589 | 1,643 |
20 Feb 2024 | 0.004669 | 0.004794 | 0.004633 | 0.004723 | 0.004723 | 4,700 |
19 Feb 2024 | 0.004612 | 0.004700 | 0.004564 | 0.004669 | 0.004669 | 452 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |