Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 0.008384 | 0.008442 | 0.008103 | 0.008214 | 0.008214 | 9,722 |
25 Jun 2024 | 0.008393 | 0.008413 | 0.008239 | 0.008384 | 0.008384 | 11,248 |
24 Jun 2024 | 0.008713 | 0.008713 | 0.007820 | 0.008393 | 0.008393 | 22,025 |
23 Jun 2024 | 0.008755 | 0.008766 | 0.008565 | 0.008713 | 0.008713 | 20,149 |
22 Jun 2024 | 0.008805 | 0.008835 | 0.008543 | 0.008755 | 0.008755 | 43,305 |
21 Jun 2024 | 0.008968 | 0.009015 | 0.008726 | 0.008805 | 0.008805 | 46,504 |
20 Jun 2024 | 0.008877 | 0.009718 | 0.008587 | 0.008968 | 0.008968 | 47,839 |
19 Jun 2024 | 0.008857 | 0.008961 | 0.008740 | 0.008877 | 0.008877 | 46,050 |
18 Jun 2024 | 0.009094 | 0.009104 | 0.008768 | 0.008857 | 0.008857 | 45,938 |
17 Jun 2024 | 0.009213 | 0.009234 | 0.008779 | 0.009094 | 0.009094 | 49,640 |
16 Jun 2024 | 0.009113 | 0.009243 | 0.008956 | 0.009213 | 0.009213 | 47,008 |
15 Jun 2024 | 0.009075 | 0.009295 | 0.008977 | 0.009113 | 0.009113 | 46,100 |
14 Jun 2024 | 0.009141 | 0.009237 | 0.009072 | 0.009075 | 0.009075 | 43,982 |
13 Jun 2024 | 0.009261 | 0.009263 | 0.008971 | 0.009141 | 0.009141 | 17,558 |
12 Jun 2024 | 0.009082 | 0.009319 | 0.009014 | 0.009261 | 0.009261 | 1,242 |
11 Jun 2024 | 0.009438 | 0.009447 | 0.009036 | 0.009082 | 0.009082 | 2,198 |
10 Jun 2024 | 0.008989 | 0.009462 | 0.008911 | 0.009438 | 0.009438 | 5,885 |
09 Jun 2024 | 0.009175 | 0.009196 | 0.008911 | 0.008989 | 0.008989 | 43,393 |
08 Jun 2024 | 0.009926 | 0.009965 | 0.009040 | 0.009175 | 0.009175 | 50,143 |
07 Jun 2024 | 0.010093 | 0.010099 | 0.009791 | 0.009926 | 0.009926 | 19,699 |
06 Jun 2024 | 0.009261 | 0.010115 | 0.009250 | 0.010093 | 0.010093 | 36,138 |
05 Jun 2024 | 0.009247 | 0.010615 | 0.009025 | 0.009261 | 0.009261 | 54,621 |
04 Jun 2024 | 0.010653 | 0.010720 | 0.009028 | 0.009247 | 0.009247 | 53,779 |
03 Jun 2024 | 0.008243 | 0.011050 | 0.008220 | 0.010653 | 0.010653 | 53,136 |
02 Jun 2024 | 0.008458 | 0.008470 | 0.008139 | 0.008243 | 0.008243 | 46,064 |
01 Jun 2024 | 0.008452 | 0.008647 | 0.008148 | 0.008458 | 0.008458 | 49,954 |
31 May 2024 | 0.008272 | 0.008501 | 0.008191 | 0.008452 | 0.008452 | 46,605 |
30 May 2024 | 0.008267 | 0.008530 | 0.008128 | 0.008272 | 0.008272 | 43,557 |
29 May 2024 | 0.008457 | 0.008514 | 0.008119 | 0.008267 | 0.008267 | 51,077 |
28 May 2024 | 0.008717 | 0.008883 | 0.008333 | 0.008457 | 0.008457 | 51,970 |
27 May 2024 | 0.009485 | 0.009581 | 0.008283 | 0.008717 | 0.008717 | 58,647 |
26 May 2024 | 0.009137 | 0.009657 | 0.008992 | 0.009485 | 0.009485 | 48,702 |
25 May 2024 | 0.008846 | 0.009149 | 0.008681 | 0.009137 | 0.009137 | 46,513 |
24 May 2024 | 0.008999 | 0.009155 | 0.008705 | 0.008846 | 0.008846 | 49,888 |
23 May 2024 | 0.009338 | 0.009466 | 0.008575 | 0.008999 | 0.008999 | 51,697 |
22 May 2024 | 0.009124 | 0.009569 | 0.008735 | 0.009338 | 0.009338 | 50,739 |
21 May 2024 | 0.009401 | 0.009847 | 0.009034 | 0.009124 | 0.009124 | 51,274 |
20 May 2024 | 0.009569 | 0.009749 | 0.008487 | 0.009401 | 0.009401 | 60,756 |
19 May 2024 | 0.009632 | 0.009728 | 0.009461 | 0.009569 | 0.009569 | 46,128 |
18 May 2024 | 0.009680 | 0.009773 | 0.009576 | 0.009632 | 0.009632 | 26,131 |
17 May 2024 | 0.010271 | 0.010358 | 0.009180 | 0.009680 | 0.009680 | 47,206 |
16 May 2024 | 0.009830 | 0.010352 | 0.009678 | 0.010271 | 0.010271 | 49,655 |
15 May 2024 | 0.009619 | 0.010608 | 0.009579 | 0.009830 | 0.009830 | 53,568 |
14 May 2024 | 0.011183 | 0.011303 | 0.009430 | 0.009619 | 0.009619 | 55,298 |
13 May 2024 | 0.011437 | 0.011466 | 0.010871 | 0.011183 | 0.011183 | 56,009 |
12 May 2024 | 0.011047 | 0.011608 | 0.010842 | 0.011437 | 0.011437 | 50,284 |
11 May 2024 | 0.010740 | 0.011085 | 0.010649 | 0.011047 | 0.011047 | 49,514 |
10 May 2024 | 0.011048 | 0.011140 | 0.010602 | 0.010740 | 0.010740 | 49,586 |
09 May 2024 | 0.011352 | 0.011466 | 0.010978 | 0.011048 | 0.011048 | 48,170 |
08 May 2024 | 0.010943 | 0.012903 | 0.010896 | 0.011352 | 0.011352 | 74,975 |
07 May 2024 | 0.009241 | 0.011054 | 0.009219 | 0.010943 | 0.010943 | 36,882 |
06 May 2024 | 0.009319 | 0.009343 | 0.009240 | 0.009241 | 0.009241 | 761 |
05 May 2024 | 0.009360 | 0.009410 | 0.009269 | 0.009319 | 0.009319 | 38,269 |
04 May 2024 | 0.009404 | 0.009474 | 0.009272 | 0.009360 | 0.009360 | 44,704 |
03 May 2024 | 0.009372 | 0.009548 | 0.009262 | 0.009404 | 0.009404 | 44,573 |
02 May 2024 | 0.009359 | 0.009560 | 0.009290 | 0.009372 | 0.009372 | 45,458 |
01 May 2024 | 0.009375 | 0.009493 | 0.009240 | 0.009359 | 0.009359 | 46,801 |
30 Apr 2024 | 0.009387 | 0.009518 | 0.009280 | 0.009375 | 0.009375 | 46,700 |
29 Apr 2024 | 0.009394 | 0.009540 | 0.009227 | 0.009387 | 0.009387 | 47,068 |
28 Apr 2024 | 0.009526 | 0.009618 | 0.009360 | 0.009394 | 0.009394 | 47,851 |
27 Apr 2024 | 0.009796 | 0.010064 | 0.009240 | 0.009526 | 0.009526 | 48,799 |
26 Apr 2024 | 0.009568 | 0.009839 | 0.009441 | 0.009796 | 0.009796 | 49,723 |
25 Apr 2024 | 0.009865 | 0.009907 | 0.009481 | 0.009568 | 0.009568 | 45,792 |
24 Apr 2024 | 0.009950 | 0.010090 | 0.009724 | 0.009865 | 0.009865 | 46,825 |
23 Apr 2024 | 0.010096 | 0.010102 | 0.009946 | 0.009950 | 0.009950 | 3,599 |
22 Apr 2024 | 0.010432 | 0.010525 | 0.010068 | 0.010096 | 0.010096 | 42,499 |
21 Apr 2024 | 0.010551 | 0.010723 | 0.010257 | 0.010432 | 0.010432 | 48,518 |
20 Apr 2024 | 0.010615 | 0.011050 | 0.010549 | 0.010551 | 0.010551 | 47,593 |
19 Apr 2024 | 0.009390 | 0.010731 | 0.009166 | 0.010615 | 0.010615 | 60,474 |
18 Apr 2024 | 0.009565 | 0.009673 | 0.009182 | 0.009390 | 0.009390 | 46,483 |
17 Apr 2024 | 0.009625 | 0.009751 | 0.009534 | 0.009565 | 0.009565 | 46,242 |
16 Apr 2024 | 0.009767 | 0.010355 | 0.009587 | 0.009625 | 0.009625 | 56,719 |
15 Apr 2024 | 0.009718 | 0.009865 | 0.009583 | 0.009767 | 0.009767 | 48,631 |
14 Apr 2024 | 0.009912 | 0.009915 | 0.009587 | 0.009718 | 0.009718 | 48,137 |
13 Apr 2024 | 0.009983 | 0.010265 | 0.009477 | 0.009912 | 0.009912 | 52,435 |
12 Apr 2024 | 0.010042 | 0.010980 | 0.008918 | 0.009983 | 0.009983 | 75,707 |
11 Apr 2024 | 0.010099 | 0.010200 | 0.009906 | 0.010042 | 0.010042 | 47,045 |
10 Apr 2024 | 0.010479 | 0.010779 | 0.010039 | 0.010099 | 0.010099 | 49,533 |
09 Apr 2024 | 0.010770 | 0.010807 | 0.010295 | 0.010479 | 0.010479 | 55,141 |
08 Apr 2024 | 0.010660 | 0.011086 | 0.010312 | 0.010770 | 0.010770 | 56,015 |
07 Apr 2024 | 0.011206 | 0.011671 | 0.010529 | 0.010660 | 0.010660 | 49,051 |
06 Apr 2024 | 0.012335 | 0.012368 | 0.009679 | 0.011208 | 0.011208 | 77,772 |
05 Apr 2024 | 0.012803 | 0.013206 | 0.011316 | 0.012335 | 0.012335 | 82,743 |
04 Apr 2024 | 0.012168 | 0.012978 | 0.011682 | 0.012803 | 0.012803 | 66,210 |
03 Apr 2024 | 0.010274 | 0.012522 | 0.009938 | 0.012168 | 0.012168 | 88,189 |
02 Apr 2024 | 0.012049 | 0.012739 | 0.008336 | 0.010274 | 0.010274 | 143,312 |
01 Apr 2024 | 0.012723 | 0.012861 | 0.011264 | 0.012049 | 0.012049 | 65,219 |
31 Mar 2024 | 0.013059 | 0.013698 | 0.012454 | 0.012723 | 0.012723 | 28,645 |
30 Mar 2024 | 0.013280 | 0.013666 | 0.012992 | 0.013059 | 0.013059 | 48,185 |
29 Mar 2024 | 0.013755 | 0.014195 | 0.013139 | 0.013280 | 0.013280 | 55,548 |
28 Mar 2024 | 0.014805 | 0.015020 | 0.013681 | 0.013755 | 0.013755 | 50,046 |
27 Mar 2024 | 0.015241 | 0.015271 | 0.014565 | 0.014805 | 0.014805 | 51,975 |
26 Mar 2024 | 0.014126 | 0.016138 | 0.013948 | 0.015241 | 0.015241 | 77,111 |
25 Mar 2024 | 0.013070 | 0.014189 | 0.012756 | 0.014126 | 0.014126 | 56,652 |
24 Mar 2024 | 0.013845 | 0.013901 | 0.012834 | 0.013070 | 0.013070 | 48,550 |
23 Mar 2024 | 0.013479 | 0.014133 | 0.013190 | 0.013845 | 0.013845 | 51,188 |
22 Mar 2024 | 0.014115 | 0.014313 | 0.013348 | 0.013479 | 0.013479 | 49,472 |
21 Mar 2024 | 0.014021 | 0.014829 | 0.013676 | 0.014115 | 0.014115 | 51,862 |
20 Mar 2024 | 0.013767 | 0.014705 | 0.013547 | 0.014021 | 0.014021 | 59,704 |
19 Mar 2024 | 0.014012 | 0.014181 | 0.013662 | 0.013767 | 0.013767 | 47,993 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |