Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.002277 | 0.002288 | 0.002270 | 0.002288 | 0.002288 | 2 |
06 May 2024 | 0.002304 | 0.002325 | 0.002258 | 0.002308 | 0.002308 | - |
05 May 2024 | 0.002276 | 0.002330 | 0.002253 | 0.002304 | 0.002304 | - |
04 May 2024 | 0.002191 | 0.002294 | 0.002163 | 0.002276 | 0.002276 | - |
03 May 2024 | 0.002140 | 0.002208 | 0.002104 | 0.002191 | 0.002191 | - |
02 May 2024 | 0.002138 | 0.002159 | 0.002036 | 0.002140 | 0.002140 | - |
01 May 2024 | 0.002290 | 0.002311 | 0.002080 | 0.002138 | 0.002138 | - |
30 Apr 2024 | 0.002320 | 0.002350 | 0.002232 | 0.002290 | 0.002290 | - |
29 Apr 2024 | 0.002352 | 0.002386 | 0.002312 | 0.002320 | 0.002320 | - |
28 Apr 2024 | 0.002320 | 0.002365 | 0.002259 | 0.002352 | 0.002352 | - |
27 Apr 2024 | 0.002362 | 0.002378 | 0.002301 | 0.002320 | 0.002320 | - |
26 Apr 2024 | 0.002396 | 0.002417 | 0.002294 | 0.002362 | 0.002362 | - |
25 Apr 2024 | 0.002451 | 0.002531 | 0.002374 | 0.002396 | 0.002396 | - |
24 Apr 2024 | 0.002494 | 0.002494 | 0.002445 | 0.002451 | 0.002451 | - |
23 Apr 2024 | 0.002405 | 0.002510 | 0.002394 | 0.002494 | 0.002494 | - |
22 Apr 2024 | 0.002445 | 0.002459 | 0.002365 | 0.002405 | 0.002405 | - |
21 Apr 2024 | 0.002445 | 0.002522 | 0.002435 | 0.002445 | 0.002445 | - |
20 Apr 2024 | 0.002432 | 0.002537 | 0.002345 | 0.002445 | 0.002445 | - |
19 Apr 2024 | 0.002440 | 0.002506 | 0.002418 | 0.002432 | 0.002432 | - |
18 Apr 2024 | 0.002433 | 0.002496 | 0.002399 | 0.002440 | 0.002440 | - |
17 Apr 2024 | 0.002430 | 0.002515 | 0.002418 | 0.002433 | 0.002433 | - |
16 Apr 2024 | 0.002428 | 0.002521 | 0.002401 | 0.002430 | 0.002430 | - |
15 Apr 2024 | 0.002605 | 0.002675 | 0.002387 | 0.002428 | 0.002428 | - |
14 Apr 2024 | 0.002656 | 0.003021 | 0.002364 | 0.002605 | 0.002605 | - |
13 Apr 2024 | 0.002827 | 0.002933 | 0.002426 | 0.002656 | 0.002656 | - |
12 Apr 2024 | 0.002822 | 0.002862 | 0.002760 | 0.002827 | 0.002827 | - |
11 Apr 2024 | 0.002733 | 0.002826 | 0.002506 | 0.002822 | 0.002822 | - |
10 Apr 2024 | 0.002600 | 0.002749 | 0.002519 | 0.002733 | 0.002733 | - |
09 Apr 2024 | 0.002588 | 0.002699 | 0.002566 | 0.002600 | 0.002600 | - |
08 Apr 2024 | 0.002636 | 0.002690 | 0.002572 | 0.002588 | 0.002588 | - |
07 Apr 2024 | 0.002616 | 0.002666 | 0.002605 | 0.002636 | 0.002636 | - |
06 Apr 2024 | 0.002617 | 0.002637 | 0.002530 | 0.002616 | 0.002616 | - |
05 Apr 2024 | 0.003239 | 0.003255 | 0.002559 | 0.002617 | 0.002617 | - |
04 Apr 2024 | 0.003256 | 0.003281 | 0.003240 | 0.003239 | 0.003239 | - |
03 Apr 2024 | 0.003158 | 0.003304 | 0.002961 | 0.003256 | 0.003256 | - |
02 Apr 2024 | 0.002987 | 0.003336 | 0.002964 | 0.003158 | 0.003158 | - |
01 Apr 2024 | 0.003200 | 0.003346 | 0.002961 | 0.002987 | 0.002987 | - |
31 Mar 2024 | 0.003229 | 0.003285 | 0.003177 | 0.003200 | 0.003200 | - |
30 Mar 2024 | 0.003236 | 0.003263 | 0.003152 | 0.003229 | 0.003229 | - |
29 Mar 2024 | 0.003102 | 0.003283 | 0.002933 | 0.003236 | 0.003236 | - |
28 Mar 2024 | 0.002954 | 0.003122 | 0.002932 | 0.003102 | 0.003102 | - |
27 Mar 2024 | 0.003040 | 0.003186 | 0.002920 | 0.002954 | 0.002954 | - |
26 Mar 2024 | 0.002925 | 0.003041 | 0.002892 | 0.003040 | 0.003040 | - |
25 Mar 2024 | 0.002841 | 0.002933 | 0.002808 | 0.002927 | 0.002927 | - |
24 Mar 2024 | 0.002798 | 0.002910 | 0.002771 | 0.002841 | 0.002841 | - |
23 Mar 2024 | 0.002880 | 0.002950 | 0.002706 | 0.002798 | 0.002798 | - |
22 Mar 2024 | 0.002871 | 0.002901 | 0.002799 | 0.002880 | 0.002880 | - |
21 Mar 2024 | 0.002629 | 0.002888 | 0.002525 | 0.002871 | 0.002871 | - |
20 Mar 2024 | 0.002916 | 0.002948 | 0.002571 | 0.002629 | 0.002629 | - |
19 Mar 2024 | 0.003035 | 0.003062 | 0.002857 | 0.002916 | 0.002916 | - |
18 Mar 2024 | 0.002965 | 0.003068 | 0.002822 | 0.003035 | 0.003035 | - |
17 Mar 2024 | 0.003035 | 0.003118 | 0.002928 | 0.002965 | 0.002965 | - |
16 Mar 2024 | 0.003154 | 0.003189 | 0.002955 | 0.003035 | 0.003035 | - |
15 Mar 2024 | 0.003236 | 0.003264 | 0.003035 | 0.003154 | 0.003154 | - |
14 Mar 2024 | 0.003106 | 0.003336 | 0.003085 | 0.003236 | 0.003236 | - |
13 Mar 2024 | 0.003201 | 0.003231 | 0.003046 | 0.003106 | 0.003106 | - |
12 Mar 2024 | 0.003083 | 0.003230 | 0.003008 | 0.003201 | 0.003201 | - |
11 Mar 2024 | 0.003071 | 0.003112 | 0.002975 | 0.003083 | 0.003083 | - |
10 Mar 2024 | 0.002947 | 0.003104 | 0.002942 | 0.003071 | 0.003071 | - |
09 Mar 2024 | 0.003027 | 0.003089 | 0.002941 | 0.002947 | 0.002947 | - |
08 Mar 2024 | 0.002987 | 0.003078 | 0.002959 | 0.003027 | 0.003027 | - |
07 Mar 2024 | 0.002894 | 0.003162 | 0.002851 | 0.002987 | 0.002987 | - |
06 Mar 2024 | 0.003101 | 0.003212 | 0.002765 | 0.002894 | 0.002894 | - |
05 Mar 2024 | 0.002992 | 0.003106 | 0.002967 | 0.003101 | 0.003101 | - |
04 Mar 2024 | 0.002952 | 0.002996 | 0.002910 | 0.002992 | 0.002992 | - |
03 Mar 2024 | 0.002960 | 0.002983 | 0.002798 | 0.002952 | 0.002952 | - |
02 Mar 2024 | 0.002890 | 0.002972 | 0.002885 | 0.002960 | 0.002960 | - |
01 Mar 2024 | 0.002912 | 0.003032 | 0.002820 | 0.002890 | 0.002890 | - |
29 Feb 2024 | 0.002696 | 0.002913 | 0.002402 | 0.002912 | 0.002912 | - |
28 Feb 2024 | 0.002644 | 0.002733 | 0.002469 | 0.002696 | 0.002696 | - |
27 Feb 2024 | 0.002466 | 0.002659 | 0.002419 | 0.002644 | 0.002644 | - |
26 Feb 2024 | 0.002446 | 0.002594 | 0.002433 | 0.002466 | 0.002466 | - |
25 Feb 2024 | 0.002435 | 0.002486 | 0.002423 | 0.002446 | 0.002446 | - |
24 Feb 2024 | 0.002476 | 0.002494 | 0.002424 | 0.002435 | 0.002435 | - |
23 Feb 2024 | 0.002448 | 0.002493 | 0.002405 | 0.002476 | 0.002476 | - |
22 Feb 2024 | 0.002522 | 0.002522 | 0.002398 | 0.002448 | 0.002448 | - |
21 Feb 2024 | 0.002444 | 0.002538 | 0.002390 | 0.002522 | 0.002522 | - |
20 Feb 2024 | 0.002400 | 0.002458 | 0.002397 | 0.002444 | 0.002444 | - |
19 Feb 2024 | 0.002720 | 0.002765 | 0.002392 | 0.002400 | 0.002400 | - |
18 Feb 2024 | 0.002736 | 0.002736 | 0.002660 | 0.002720 | 0.002720 | - |
17 Feb 2024 | 0.002756 | 0.002769 | 0.002584 | 0.002736 | 0.002736 | - |
16 Feb 2024 | 0.002723 | 0.002769 | 0.002536 | 0.002756 | 0.002756 | - |
15 Feb 2024 | 0.002587 | 0.002731 | 0.002566 | 0.002723 | 0.002723 | - |
14 Feb 2024 | 0.002596 | 0.002613 | 0.002543 | 0.002587 | 0.002587 | - |
13 Feb 2024 | 0.002444 | 0.002599 | 0.002415 | 0.002596 | 0.002596 | - |
12 Feb 2024 | 0.002440 | 0.002475 | 0.002434 | 0.002444 | 0.002444 | - |
11 Feb 2024 | 0.002429 | 0.002464 | 0.002417 | 0.002440 | 0.002440 | - |
10 Feb 2024 | 0.002385 | 0.002465 | 0.002385 | 0.002429 | 0.002429 | - |
09 Feb 2024 | 0.002363 | 0.002418 | 0.002343 | 0.002385 | 0.002385 | - |
08 Feb 2024 | 0.002328 | 0.002395 | 0.002314 | 0.002363 | 0.002363 | - |
07 Feb 2024 | 0.002317 | 0.002365 | 0.002304 | 0.002328 | 0.002328 | - |
06 Feb 2024 | 0.002286 | 0.002350 | 0.002254 | 0.002317 | 0.002317 | - |
05 Feb 2024 | 0.002325 | 0.002329 | 0.002277 | 0.002286 | 0.002286 | - |
04 Feb 2024 | 0.002348 | 0.002372 | 0.002322 | 0.002325 | 0.002325 | - |
03 Feb 2024 | 0.002269 | 0.002380 | 0.002268 | 0.002348 | 0.002348 | - |
02 Feb 2024 | 0.002238 | 0.002274 | 0.002194 | 0.002269 | 0.002269 | - |
01 Feb 2024 | 0.002288 | 0.002324 | 0.002217 | 0.002238 | 0.002238 | - |
31 Jan 2024 | 0.002290 | 0.002355 | 0.002275 | 0.002288 | 0.002288 | - |
30 Jan 2024 | 0.002248 | 0.002294 | 0.002208 | 0.002290 | 0.002290 | - |
29 Jan 2024 | 0.002237 | 0.002280 | 0.002203 | 0.002248 | 0.002248 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |