Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Jun 2024 | 0.003177 | 0.003178 | 0.003169 | 0.003177 | 0.003177 | 47 |
15 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 0.003204 | 0.003228 | 0.003123 | 0.003168 | 0.003168 | - |
13 Jun 2024 | 0.003275 | 0.003281 | 0.003184 | 0.003204 | 0.003204 | - |
12 Jun 2024 | 0.003232 | 0.003358 | 0.003212 | 0.003275 | 0.003275 | - |
11 Jun 2024 | 0.004865 | 0.004867 | 0.003058 | 0.003232 | 0.003232 | 48 |
10 Jun 2024 | 0.004875 | 0.004908 | 0.004847 | 0.004865 | 0.004865 | - |
09 Jun 2024 | 0.004851 | 0.004887 | 0.004841 | 0.004875 | 0.004875 | - |
08 Jun 2024 | 0.004854 | 0.004867 | 0.004845 | 0.004851 | 0.004851 | - |
07 Jun 2024 | 0.004955 | 0.005032 | 0.004804 | 0.004854 | 0.004854 | - |
06 Jun 2024 | 0.004977 | 0.005011 | 0.004916 | 0.004955 | 0.004955 | - |
05 Jun 2024 | 0.004942 | 0.005020 | 0.004929 | 0.004977 | 0.004977 | - |
04 Jun 2024 | 0.004816 | 0.004970 | 0.004803 | 0.004942 | 0.004942 | - |
03 Jun 2024 | 0.004743 | 0.004912 | 0.004733 | 0.004816 | 0.004816 | - |
02 Jun 2024 | 0.000474 | 0.004756 | 0.000472 | 0.004743 | 0.004743 | 344 |
01 Jun 2024 | 0.000473 | 0.000475 | 0.000472 | 0.000474 | 0.000474 | - |
31 May 2024 | 0.003350 | 0.003364 | 0.000467 | 0.000473 | 0.000473 | 211 |
30 May 2024 | 0.002229 | 0.003390 | 0.002215 | 0.003350 | 0.003350 | 109 |
29 May 2024 | 0.002253 | 0.002272 | 0.002216 | 0.002229 | 0.002229 | - |
28 May 2024 | 0.000486 | 0.003059 | 0.000472 | 0.002253 | 0.002253 | 38 |
27 May 2024 | 0.000480 | 0.000494 | 0.000478 | 0.000486 | 0.000486 | - |
26 May 2024 | 0.003533 | 0.003543 | 0.000478 | 0.000480 | 0.000480 | 139 |
25 May 2024 | 0.003495 | 0.003546 | 0.003495 | 0.003533 | 0.003533 | - |
24 May 2024 | 0.004415 | 0.004419 | 0.003415 | 0.003495 | 0.003495 | 14 |
23 May 2024 | 0.004494 | 0.004550 | 0.004335 | 0.004415 | 0.004415 | - |
22 May 2024 | 0.004559 | 0.004586 | 0.004487 | 0.004494 | 0.004494 | 50 |
21 May 2024 | 0.003569 | 0.005220 | 0.003540 | 0.004559 | 0.004559 | 149 |
20 May 2024 | 0.003314 | 0.003571 | 0.003308 | 0.003569 | 0.003569 | - |
19 May 2024 | 0.003347 | 0.003383 | 0.003297 | 0.003314 | 0.003314 | - |
18 May 2024 | 0.003351 | 0.003368 | 0.003337 | 0.003347 | 0.003347 | - |
17 May 2024 | 0.003261 | 0.003371 | 0.003257 | 0.003351 | 0.003351 | - |
16 May 2024 | 0.003312 | 0.003333 | 0.003235 | 0.003261 | 0.003261 | - |
15 May 2024 | 0.003078 | 0.003321 | 0.003067 | 0.003312 | 0.003312 | 7 |
14 May 2024 | 0.003459 | 0.004075 | 0.003057 | 0.003078 | 0.003078 | 6 |
13 May 2024 | 0.003381 | 0.003487 | 0.003343 | 0.003459 | 0.003459 | - |
12 May 2024 | 0.003343 | 0.003397 | 0.003337 | 0.003381 | 0.003381 | - |
11 May 2024 | 0.003343 | 0.003374 | 0.003327 | 0.003343 | 0.003343 | - |
10 May 2024 | 0.003155 | 0.003486 | 0.003136 | 0.003343 | 0.003343 | 3 |
09 May 2024 | 0.003058 | 0.003168 | 0.003038 | 0.003155 | 0.003155 | - |
08 May 2024 | 0.003119 | 0.003147 | 0.003045 | 0.003058 | 0.003058 | - |
07 May 2024 | 0.003159 | 0.003217 | 0.003117 | 0.003119 | 0.003119 | - |
06 May 2024 | 0.003202 | 0.003274 | 0.003146 | 0.003159 | 0.003159 | - |
05 May 2024 | 0.001853 | 0.003210 | 0.001827 | 0.003202 | 0.003202 | 7 |
04 May 2024 | 0.001824 | 0.001868 | 0.001817 | 0.001853 | 0.001853 | - |
03 May 2024 | 0.001714 | 0.001834 | 0.001707 | 0.001824 | 0.001824 | - |
02 May 2024 | 0.001690 | 0.001727 | 0.001652 | 0.001714 | 0.001714 | - |
01 May 2024 | 0.001763 | 0.001763 | 0.001641 | 0.001690 | 0.001690 | - |
30 Apr 2024 | 0.001851 | 0.001875 | 0.001719 | 0.001763 | 0.001763 | - |
29 Apr 2024 | 0.001830 | 0.001858 | 0.001795 | 0.001851 | 0.001851 | - |
28 Apr 2024 | 0.001839 | 0.001865 | 0.001822 | 0.001830 | 0.001830 | - |
27 Apr 2024 | 0.001849 | 0.001853 | 0.001814 | 0.001839 | 0.001839 | - |
26 Apr 2024 | 0.001871 | 0.001879 | 0.001838 | 0.001849 | 0.001849 | - |
25 Apr 2024 | 0.001863 | 0.001892 | 0.001823 | 0.001871 | 0.001871 | - |
24 Apr 2024 | 0.001926 | 0.001944 | 0.001845 | 0.001863 | 0.001863 | - |
23 Apr 2024 | 0.001938 | 0.001948 | 0.001912 | 0.001926 | 0.001926 | - |
22 Apr 2024 | 0.001884 | 0.001949 | 0.001873 | 0.001938 | 0.001938 | - |
21 Apr 2024 | 0.002533 | 0.002562 | 0.001866 | 0.001884 | 0.001884 | 30 |
20 Apr 2024 | 0.002491 | 0.002550 | 0.002465 | 0.002533 | 0.002533 | - |
19 Apr 2024 | 0.002540 | 0.002618 | 0.001536 | 0.002491 | 0.002491 | 44 |
18 Apr 2024 | 0.002450 | 0.002561 | 0.002434 | 0.002540 | 0.002540 | - |
17 Apr 2024 | 0.002549 | 0.002577 | 0.002397 | 0.002450 | 0.002450 | - |
16 Apr 2024 | 0.002537 | 0.002571 | 0.002469 | 0.002549 | 0.002549 | - |
15 Apr 2024 | 0.004993 | 0.005007 | 0.002501 | 0.002537 | 0.002537 | 30 |
14 Apr 2024 | 0.004870 | 0.005002 | 0.004733 | 0.004993 | 0.004993 | - |
13 Apr 2024 | 0.005109 | 0.005160 | 0.004636 | 0.004870 | 0.004870 | - |
12 Apr 2024 | 0.005327 | 0.005412 | 0.004999 | 0.005109 | 0.005109 | - |
11 Apr 2024 | 0.004591 | 0.005394 | 0.004551 | 0.005327 | 0.005327 | 48 |
10 Apr 2024 | 0.004495 | 0.004618 | 0.004394 | 0.004591 | 0.004591 | 10 |
09 Apr 2024 | 0.004657 | 0.005440 | 0.004442 | 0.004495 | 0.004495 | 13 |
08 Apr 2024 | 0.005343 | 0.005372 | 0.004529 | 0.004657 | 0.004657 | 19 |
07 Apr 2024 | 0.005308 | 0.005409 | 0.005303 | 0.005343 | 0.005343 | - |
06 Apr 2024 | 0.003394 | 0.005359 | 0.003376 | 0.005308 | 0.005308 | 303 |
05 Apr 2024 | 0.004452 | 0.004462 | 0.003306 | 0.003394 | 0.003394 | 98 |
04 Apr 2024 | 0.004294 | 0.004500 | 0.004234 | 0.004452 | 0.004452 | - |
03 Apr 2024 | 0.004254 | 0.004346 | 0.004200 | 0.004294 | 0.004294 | - |
02 Apr 2024 | 0.002998 | 0.004304 | 0.002780 | 0.004254 | 0.004254 | 25 |
01 Apr 2024 | 0.003067 | 0.003067 | 0.002929 | 0.002998 | 0.002998 | - |
31 Mar 2024 | 0.002995 | 0.003067 | 0.002994 | 0.003067 | 0.003067 | - |
30 Mar 2024 | 0.003005 | 0.003023 | 0.002993 | 0.002995 | 0.002995 | - |
29 Mar 2024 | 0.003042 | 0.003048 | 0.002973 | 0.003005 | 0.003005 | - |
28 Mar 2024 | 0.002989 | 0.003075 | 0.002966 | 0.003042 | 0.003042 | - |
27 Mar 2024 | 0.002871 | 0.003012 | 0.002815 | 0.002989 | 0.002989 | 35 |
26 Mar 2024 | 0.002869 | 0.002931 | 0.002847 | 0.002871 | 0.002871 | - |
25 Mar 2024 | 0.002758 | 0.002913 | 0.002725 | 0.002869 | 0.002869 | - |
24 Mar 2024 | 0.001920 | 0.002772 | 0.001918 | 0.002758 | 0.002758 | 258 |
23 Mar 2024 | 0.001971 | 0.002043 | 0.001920 | 0.001920 | 0.001920 | 177 |
22 Mar 2024 | 0.002030 | 0.002065 | 0.001937 | 0.001971 | 0.001971 | - |
21 Mar 2024 | 0.002104 | 0.002108 | 0.002008 | 0.002030 | 0.002030 | - |
20 Mar 2024 | 0.001918 | 0.002109 | 0.001886 | 0.002104 | 0.002104 | - |
19 Mar 2024 | 0.003314 | 0.003334 | 0.001910 | 0.001918 | 0.001918 | 17 |
18 Mar 2024 | 0.003353 | 0.003374 | 0.003266 | 0.003314 | 0.003314 | - |
17 Mar 2024 | 0.003202 | 0.003370 | 0.003175 | 0.003353 | 0.003353 | - |
16 Mar 2024 | 0.002569 | 0.003303 | 0.002469 | 0.003202 | 0.003202 | 6 |
15 Mar 2024 | 0.002644 | 0.002674 | 0.002452 | 0.002569 | 0.002569 | - |
14 Mar 2024 | 0.002706 | 0.002729 | 0.002544 | 0.002644 | 0.002644 | 179 |
13 Mar 2024 | 0.003931 | 0.004049 | 0.002658 | 0.002706 | 0.002706 | 1 |
12 Mar 2024 | 0.003967 | 0.003994 | 0.003810 | 0.003931 | 0.003931 | - |
11 Mar 2024 | 0.004072 | 0.004689 | 0.003363 | 0.003967 | 0.003967 | 112 |
10 Mar 2024 | 0.002534 | 0.004103 | 0.002531 | 0.004072 | 0.004072 | 56 |
09 Mar 2024 | 0.002529 | 0.002541 | 0.002519 | 0.002534 | 0.002534 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |