Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 0.005032 | 0.005036 | 0.005021 | 0.005021 | 0.005021 | 221 |
15 May 2024 | 0.005195 | 0.005436 | 0.004917 | 0.005032 | 0.005032 | 222 |
14 May 2024 | 0.004985 | 0.005458 | 0.004981 | 0.005195 | 0.005195 | 15 |
13 May 2024 | 0.005510 | 0.005549 | 0.004981 | 0.004985 | 0.004985 | 200 |
12 May 2024 | 0.005506 | 0.005531 | 0.005331 | 0.005510 | 0.005510 | 8 |
11 May 2024 | 0.005556 | 0.005682 | 0.005506 | 0.005506 | 0.005506 | 18 |
10 May 2024 | 0.004780 | 0.007617 | 0.004760 | 0.005556 | 0.005556 | 3,173 |
09 May 2024 | 0.004897 | 0.005001 | 0.004773 | 0.004780 | 0.004780 | 23 |
08 May 2024 | 0.005085 | 0.005087 | 0.004894 | 0.004897 | 0.004897 | 21 |
07 May 2024 | 0.005125 | 0.005136 | 0.005084 | 0.005085 | 0.005085 | 59 |
06 May 2024 | 0.005229 | 0.005251 | 0.005121 | 0.005125 | 0.005125 | 10 |
05 May 2024 | 0.005447 | 0.005447 | 0.003880 | 0.005229 | 0.005229 | 565 |
04 May 2024 | 0.005372 | 0.005447 | 0.005372 | 0.005447 | 0.005447 | 7 |
03 May 2024 | 0.005350 | 0.005372 | 0.005171 | 0.005372 | 0.005372 | 17 |
02 May 2024 | 0.005352 | 0.005363 | 0.005323 | 0.005350 | 0.005350 | 1 |
01 May 2024 | 0.005417 | 0.005419 | 0.005108 | 0.005352 | 0.005352 | 57 |
30 Apr 2024 | 0.005289 | 0.005860 | 0.005257 | 0.005417 | 0.005417 | 31 |
29 Apr 2024 | 0.005278 | 0.006139 | 0.005278 | 0.005289 | 0.005289 | 55 |
28 Apr 2024 | 0.006644 | 0.006644 | 0.005277 | 0.005278 | 0.005278 | 690 |
27 Apr 2024 | 0.006643 | 0.006644 | 0.006637 | 0.006644 | 0.006644 | 9 |
26 Apr 2024 | 0.005819 | 0.006644 | 0.005814 | 0.006643 | 0.006643 | 21 |
25 Apr 2024 | 0.006638 | 0.006693 | 0.005816 | 0.005819 | 0.005819 | 111 |
24 Apr 2024 | 0.007053 | 0.007060 | 0.006461 | 0.006638 | 0.006638 | 722 |
23 Apr 2024 | 0.006293 | 0.007058 | 0.006279 | 0.007053 | 0.007053 | 39 |
22 Apr 2024 | 0.007173 | 0.007185 | 0.005323 | 0.006293 | 0.006293 | 265 |
21 Apr 2024 | 0.006428 | 0.007179 | 0.006428 | 0.007173 | 0.007173 | 193 |
20 Apr 2024 | 0.007170 | 0.007170 | 0.006428 | 0.006428 | 0.006428 | 780 |
19 Apr 2024 | 0.006648 | 0.007170 | 0.006306 | 0.007170 | 0.007170 | 77 |
18 Apr 2024 | 0.007132 | 0.007159 | 0.006646 | 0.006648 | 0.006648 | 20 |
17 Apr 2024 | 0.007053 | 0.007143 | 0.007046 | 0.007132 | 0.007132 | 25 |
16 Apr 2024 | 0.006417 | 0.007294 | 0.006388 | 0.007053 | 0.007053 | 216 |
15 Apr 2024 | 0.007107 | 0.007132 | 0.006415 | 0.006417 | 0.006417 | 35 |
14 Apr 2024 | 0.007171 | 0.007171 | 0.005831 | 0.007107 | 0.007107 | 568 |
13 Apr 2024 | 0.007196 | 0.007196 | 0.003201 | 0.007171 | 0.007171 | 1,036 |
12 Apr 2024 | 0.007348 | 0.007348 | 0.007193 | 0.007196 | 0.007196 | 402 |
11 Apr 2024 | 0.007755 | 0.007778 | 0.007346 | 0.007348 | 0.007348 | 13 |
10 Apr 2024 | 0.007405 | 0.007813 | 0.007370 | 0.007755 | 0.007755 | 73 |
09 Apr 2024 | 0.007573 | 0.007871 | 0.007397 | 0.007405 | 0.007405 | 367 |
08 Apr 2024 | 0.007638 | 0.007702 | 0.007520 | 0.007573 | 0.007573 | 72 |
07 Apr 2024 | 0.007419 | 0.007648 | 0.007419 | 0.007638 | 0.007638 | 22 |
06 Apr 2024 | 0.007443 | 0.007443 | 0.007418 | 0.007419 | 0.007419 | 6 |
05 Apr 2024 | 0.007425 | 0.007445 | 0.007408 | 0.007443 | 0.007443 | 265 |
04 Apr 2024 | 0.006560 | 0.007430 | 0.006559 | 0.007425 | 0.007425 | 175 |
03 Apr 2024 | 0.006800 | 0.007473 | 0.006560 | 0.006560 | 0.006560 | 1,087 |
02 Apr 2024 | 0.006775 | 0.006805 | 0.006096 | 0.006800 | 0.006800 | 1,094 |
01 Apr 2024 | 0.007506 | 0.007516 | 0.006774 | 0.006775 | 0.006775 | 509 |
31 Mar 2024 | 0.007366 | 0.007517 | 0.006863 | 0.007506 | 0.007506 | 483 |
30 Mar 2024 | 0.007818 | 0.007818 | 0.006863 | 0.007366 | 0.007366 | 58 |
29 Mar 2024 | 0.007592 | 0.008095 | 0.006757 | 0.007818 | 0.007818 | 1,929 |
28 Mar 2024 | 0.007593 | 0.008208 | 0.007583 | 0.007592 | 0.007592 | 603 |
27 Mar 2024 | 0.007790 | 0.008268 | 0.007579 | 0.007593 | 0.007593 | 346 |
26 Mar 2024 | 0.007876 | 0.008322 | 0.007436 | 0.007790 | 0.007790 | 1,654 |
25 Mar 2024 | 0.008553 | 0.008573 | 0.007817 | 0.007876 | 0.007876 | 294 |
24 Mar 2024 | 0.007779 | 0.008558 | 0.007779 | 0.008553 | 0.008553 | 369 |
23 Mar 2024 | 0.008229 | 0.008229 | 0.007579 | 0.007779 | 0.007779 | 9 |
22 Mar 2024 | 0.007920 | 0.008518 | 0.007439 | 0.008229 | 0.008229 | 1,118 |
21 Mar 2024 | 0.008877 | 0.008880 | 0.007747 | 0.007920 | 0.007920 | 238 |
20 Mar 2024 | 0.008056 | 0.008879 | 0.007316 | 0.008877 | 0.008877 | 1,007 |
19 Mar 2024 | 0.007092 | 0.008187 | 0.007080 | 0.008056 | 0.008056 | 5,510 |
18 Mar 2024 | 0.007036 | 0.008105 | 0.007030 | 0.007092 | 0.007092 | 348 |
17 Mar 2024 | 0.007718 | 0.008134 | 0.006176 | 0.006987 | 0.006987 | 353 |
16 Mar 2024 | 0.008300 | 0.008629 | 0.007718 | 0.007718 | 0.007718 | 191 |
15 Mar 2024 | 0.008923 | 0.008940 | 0.007868 | 0.008300 | 0.008300 | 1,094 |
14 Mar 2024 | 0.009052 | 0.009053 | 0.008287 | 0.008923 | 0.008923 | 863 |
13 Mar 2024 | 0.008968 | 0.009053 | 0.008340 | 0.009052 | 0.009052 | 519 |
12 Mar 2024 | 0.009085 | 0.009147 | 0.008197 | 0.008968 | 0.008968 | 1,690 |
11 Mar 2024 | 0.009229 | 0.009230 | 0.007823 | 0.009085 | 0.009085 | 2,884 |
10 Mar 2024 | 0.009081 | 0.009242 | 0.008648 | 0.009229 | 0.009229 | 1,345 |
09 Mar 2024 | 0.008471 | 0.009132 | 0.008471 | 0.009081 | 0.009081 | 151 |
08 Mar 2024 | 0.007864 | 0.008498 | 0.007836 | 0.008471 | 0.008471 | 694 |
07 Mar 2024 | 0.007780 | 0.008455 | 0.007660 | 0.007864 | 0.007864 | 1,423 |
06 Mar 2024 | 0.007803 | 0.009040 | 0.007603 | 0.007780 | 0.007780 | 1,323 |
05 Mar 2024 | 0.008538 | 0.009193 | 0.007798 | 0.007803 | 0.007803 | 1,752 |
04 Mar 2024 | 0.008487 | 0.009450 | 0.008056 | 0.008538 | 0.008538 | 5,267 |
03 Mar 2024 | 0.007782 | 0.009541 | 0.007456 | 0.008487 | 0.008487 | 9,120 |
02 Mar 2024 | 0.006276 | 0.007782 | 0.006276 | 0.007782 | 0.007782 | 10,558 |
01 Mar 2024 | 0.006760 | 0.006772 | 0.006258 | 0.006276 | 0.006276 | 2,659 |
29 Feb 2024 | 0.006450 | 0.006885 | 0.006115 | 0.006760 | 0.006760 | 766 |
28 Feb 2024 | 0.006294 | 0.007156 | 0.006042 | 0.006450 | 0.006450 | 6,350 |
27 Feb 2024 | 0.006292 | 0.006309 | 0.005851 | 0.006294 | 0.006294 | 1,522 |
26 Feb 2024 | 0.006455 | 0.006467 | 0.005886 | 0.006292 | 0.006292 | 720 |
25 Feb 2024 | 0.006283 | 0.006500 | 0.006143 | 0.006455 | 0.006455 | 899 |
24 Feb 2024 | 0.006283 | 0.006459 | 0.006082 | 0.006283 | 0.006283 | 69 |
23 Feb 2024 | 0.005985 | 0.006287 | 0.005961 | 0.006283 | 0.006283 | 36 |
22 Feb 2024 | 0.005864 | 0.006459 | 0.005864 | 0.005985 | 0.005985 | 417 |
21 Feb 2024 | 0.006488 | 0.006497 | 0.005814 | 0.005864 | 0.005864 | 523 |
20 Feb 2024 | 0.006721 | 0.006782 | 0.005830 | 0.006488 | 0.006488 | 1,452 |
19 Feb 2024 | 0.006045 | 0.006777 | 0.005353 | 0.006721 | 0.006721 | 4,985 |
18 Feb 2024 | 0.004867 | 0.006070 | 0.004867 | 0.006045 | 0.006045 | 1,777 |
17 Feb 2024 | 0.005190 | 0.005314 | 0.004843 | 0.004867 | 0.004867 | 799 |
16 Feb 2024 | 0.005283 | 0.005298 | 0.005185 | 0.005190 | 0.005190 | 126 |
15 Feb 2024 | 0.005142 | 0.005410 | 0.005136 | 0.005283 | 0.005283 | 511 |
14 Feb 2024 | 0.004812 | 0.005599 | 0.004703 | 0.005142 | 0.005142 | 1,178 |
13 Feb 2024 | 0.004923 | 0.005362 | 0.004721 | 0.004812 | 0.004812 | 860 |
12 Feb 2024 | 0.004767 | 0.004928 | 0.004701 | 0.004923 | 0.004923 | 79 |
11 Feb 2024 | 0.004936 | 0.004936 | 0.004737 | 0.004767 | 0.004767 | 360 |
10 Feb 2024 | 0.004637 | 0.004936 | 0.004637 | 0.004936 | 0.004936 | 87 |
09 Feb 2024 | 0.004633 | 0.004835 | 0.004504 | 0.004637 | 0.004637 | 282 |
08 Feb 2024 | 0.004614 | 0.004644 | 0.004605 | 0.004633 | 0.004633 | 10 |
07 Feb 2024 | 0.004527 | 0.004617 | 0.004410 | 0.004614 | 0.004614 | 14 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |