Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 0.008611 | 0.008692 | 0.008288 | 0.008530 | 0.008530 | 66,687 |
03 May 2024 | 0.008683 | 0.008700 | 0.008049 | 0.008693 | 0.008693 | 37,933 |
02 May 2024 | 0.008720 | 0.008799 | 0.008626 | 0.008683 | 0.008683 | 2,944 |
01 May 2024 | 0.009154 | 0.009164 | 0.008628 | 0.008721 | 0.008721 | 3,823 |
30 Apr 2024 | 0.009430 | 0.009430 | 0.009098 | 0.009153 | 0.009153 | 1,774 |
29 Apr 2024 | 0.009123 | 0.009343 | 0.008935 | 0.009430 | 0.009430 | 31,486 |
28 Apr 2024 | 0.009605 | 0.009614 | 0.008883 | 0.009123 | 0.009123 | 50,018 |
27 Apr 2024 | 0.009672 | 0.009685 | 0.009186 | 0.009605 | 0.009605 | 105,320 |
26 Apr 2024 | 0.009147 | 0.010428 | 0.008662 | 0.009672 | 0.009672 | 83,336 |
25 Apr 2024 | 0.009716 | 0.009717 | 0.008979 | 0.009147 | 0.009147 | 20,393 |
24 Apr 2024 | 0.010044 | 0.010363 | 0.009562 | 0.009717 | 0.009717 | 59,465 |
23 Apr 2024 | 0.009620 | 0.010728 | 0.009490 | 0.009965 | 0.009965 | 89,581 |
22 Apr 2024 | 0.009382 | 0.010595 | 0.009300 | 0.009540 | 0.009540 | 84,613 |
21 Apr 2024 | 0.009222 | 0.010192 | 0.008979 | 0.009382 | 0.009382 | 65,335 |
20 Apr 2024 | 0.009173 | 0.009307 | 0.009008 | 0.009222 | 0.009222 | 105,311 |
19 Apr 2024 | 0.009154 | 0.009232 | 0.009059 | 0.009173 | 0.009173 | 144,386 |
18 Apr 2024 | 0.009014 | 0.009236 | 0.008939 | 0.009154 | 0.009154 | 122,723 |
17 Apr 2024 | 0.009323 | 0.009341 | 0.008929 | 0.009014 | 0.009014 | 53,609 |
16 Apr 2024 | 0.009240 | 0.009562 | 0.008983 | 0.009323 | 0.009323 | 85,962 |
15 Apr 2024 | 0.009163 | 0.009880 | 0.008990 | 0.009159 | 0.009159 | 97,239 |
14 Apr 2024 | 0.009156 | 0.009958 | 0.008908 | 0.009163 | 0.009163 | 174,714 |
13 Apr 2024 | 0.009803 | 0.009804 | 0.008271 | 0.009075 | 0.009075 | 75,491 |
12 Apr 2024 | 0.009655 | 0.011233 | 0.009169 | 0.009801 | 0.009801 | 119,084 |
11 Apr 2024 | 0.010173 | 0.010784 | 0.009056 | 0.009655 | 0.009655 | 83,438 |
10 Apr 2024 | 0.010272 | 0.010275 | 0.009478 | 0.010173 | 0.010173 | 110,308 |
09 Apr 2024 | 0.010455 | 0.010513 | 0.009483 | 0.010272 | 0.010272 | 57,970 |
08 Apr 2024 | 0.010843 | 0.010923 | 0.010210 | 0.010455 | 0.010455 | 76,878 |
07 Apr 2024 | 0.010211 | 0.011479 | 0.010050 | 0.010764 | 0.010764 | 96,365 |
06 Apr 2024 | 0.010053 | 0.010528 | 0.009892 | 0.010210 | 0.010210 | 57,193 |
05 Apr 2024 | 0.009962 | 0.010264 | 0.009569 | 0.010052 | 0.010052 | 71,996 |
04 Apr 2024 | 0.010102 | 0.010478 | 0.009891 | 0.009884 | 0.009884 | 65,411 |
03 Apr 2024 | 0.011801 | 0.013156 | 0.010096 | 0.010102 | 0.010102 | 134,789 |
02 Apr 2024 | 0.011871 | 0.012440 | 0.010856 | 0.011801 | 0.011801 | 110,163 |
01 Apr 2024 | 0.012203 | 0.012521 | 0.011559 | 0.011871 | 0.011871 | 61,632 |
31 Mar 2024 | 0.011411 | 0.013712 | 0.011410 | 0.012203 | 0.012203 | 99,722 |
30 Mar 2024 | 0.011965 | 0.011967 | 0.011325 | 0.011412 | 0.011412 | 131,859 |
29 Mar 2024 | 0.012281 | 0.012523 | 0.011944 | 0.011965 | 0.011965 | 121,408 |
28 Mar 2024 | 0.012273 | 0.013924 | 0.011707 | 0.012280 | 0.012280 | 164,415 |
27 Mar 2024 | 0.011319 | 0.013461 | 0.010986 | 0.012194 | 0.012194 | 132,463 |
26 Mar 2024 | 0.010639 | 0.013292 | 0.010478 | 0.011319 | 0.011319 | 137,569 |
25 Mar 2024 | 0.010479 | 0.011752 | 0.009998 | 0.010639 | 0.010639 | 89,812 |
24 Mar 2024 | 0.011587 | 0.011673 | 0.009604 | 0.010479 | 0.010479 | 91,513 |
23 Mar 2024 | 0.012244 | 0.012556 | 0.009907 | 0.011587 | 0.011587 | 118,203 |
22 Mar 2024 | 0.011959 | 0.012510 | 0.011729 | 0.012243 | 0.012243 | 107,583 |
21 Mar 2024 | 0.012500 | 0.012830 | 0.011867 | 0.011959 | 0.011959 | 149,450 |
20 Mar 2024 | 0.014455 | 0.014706 | 0.011792 | 0.012500 | 0.012500 | 120,763 |
19 Mar 2024 | 0.014677 | 0.015474 | 0.014132 | 0.014456 | 0.014456 | 106,536 |
18 Mar 2024 | 0.014278 | 0.015699 | 0.013102 | 0.014677 | 0.014677 | 105,674 |
17 Mar 2024 | 0.014611 | 0.015468 | 0.014121 | 0.014278 | 0.014278 | 174,666 |
16 Mar 2024 | 0.015295 | 0.015699 | 0.014272 | 0.014611 | 0.014611 | 185,990 |
15 Mar 2024 | 0.015397 | 0.016166 | 0.014471 | 0.015295 | 0.015295 | 119,837 |
14 Mar 2024 | 0.015007 | 0.016352 | 0.014616 | 0.015397 | 0.015397 | 163,390 |
13 Mar 2024 | 0.016147 | 0.016303 | 0.014243 | 0.015007 | 0.015007 | 198,604 |
12 Mar 2024 | 0.015565 | 0.017123 | 0.014013 | 0.016147 | 0.016147 | 187,715 |
11 Mar 2024 | 0.014959 | 0.017443 | 0.013864 | 0.015565 | 0.015565 | 170,943 |
10 Mar 2024 | 0.014026 | 0.014962 | 0.013012 | 0.014959 | 0.014959 | 160,905 |
09 Mar 2024 | 0.015160 | 0.015515 | 0.013557 | 0.013949 | 0.013949 | 178,296 |
08 Mar 2024 | 0.015083 | 0.016907 | 0.012958 | 0.015160 | 0.015160 | 216,124 |
07 Mar 2024 | 0.017495 | 0.023640 | 0.015007 | 0.015083 | 0.015083 | 369,361 |
06 Mar 2024 | 0.009944 | 0.019157 | 0.009470 | 0.017495 | 0.017495 | 264,503 |
05 Mar 2024 | 0.009184 | 0.010651 | 0.008924 | 0.009944 | 0.009944 | 125,565 |
04 Mar 2024 | 0.009175 | 0.009723 | 0.008846 | 0.009185 | 0.009185 | 86,621 |
03 Mar 2024 | 0.009587 | 0.010217 | 0.008704 | 0.009177 | 0.009177 | 111,022 |
02 Mar 2024 | 0.010015 | 0.010249 | 0.009602 | 0.009587 | 0.009587 | 72,784 |
01 Mar 2024 | 0.009743 | 0.010017 | 0.009413 | 0.010017 | 0.010017 | 146,407 |
29 Feb 2024 | 0.009169 | 0.010297 | 0.009024 | 0.009744 | 0.009744 | 201,615 |
28 Feb 2024 | 0.009469 | 0.009552 | 0.008929 | 0.009167 | 0.009167 | 132,945 |
27 Feb 2024 | 0.009393 | 0.009469 | 0.009162 | 0.009469 | 0.009469 | 100,031 |
26 Feb 2024 | 0.009309 | 0.009940 | 0.009148 | 0.009393 | 0.009393 | 86,135 |
25 Feb 2024 | 0.009305 | 0.009466 | 0.008829 | 0.009309 | 0.009309 | 50,571 |
24 Feb 2024 | 0.009237 | 0.010186 | 0.008988 | 0.009305 | 0.009305 | 105,723 |
23 Feb 2024 | 0.009024 | 0.009636 | 0.008912 | 0.009237 | 0.009237 | 82,611 |
22 Feb 2024 | 0.009271 | 0.009899 | 0.008802 | 0.009023 | 0.009023 | 97,577 |
21 Feb 2024 | 0.010171 | 0.010727 | 0.008793 | 0.009268 | 0.009268 | 41,975 |
20 Feb 2024 | 0.011029 | 0.011261 | 0.009922 | 0.010171 | 0.010171 | 104,195 |
19 Feb 2024 | 0.010878 | 0.011435 | 0.010244 | 0.011027 | 0.011027 | 57,419 |
18 Feb 2024 | 0.010565 | 0.011433 | 0.009929 | 0.010878 | 0.010878 | 68,531 |
17 Feb 2024 | 0.010648 | 0.011124 | 0.010101 | 0.010565 | 0.010565 | 64,055 |
16 Feb 2024 | 0.011237 | 0.011238 | 0.010046 | 0.010648 | 0.010648 | 68,111 |
15 Feb 2024 | 0.011047 | 0.011471 | 0.009891 | 0.011237 | 0.011237 | 78,589 |
14 Feb 2024 | 0.010299 | 0.011607 | 0.009517 | 0.011047 | 0.011047 | 97,869 |
13 Feb 2024 | 0.010530 | 0.011573 | 0.009579 | 0.010377 | 0.010377 | 76,901 |
12 Feb 2024 | 0.008952 | 0.011172 | 0.008952 | 0.010531 | 0.010531 | 71,825 |
11 Feb 2024 | 0.008081 | 0.010220 | 0.008080 | 0.008952 | 0.008952 | 66,832 |
10 Feb 2024 | 0.007767 | 0.009493 | 0.007601 | 0.008081 | 0.008081 | 50,689 |
09 Feb 2024 | 0.008104 | 0.008183 | 0.007299 | 0.007766 | 0.007766 | 63,248 |
08 Feb 2024 | 0.008965 | 0.009149 | 0.008182 | 0.008182 | 0.008182 | 33,762 |
07 Feb 2024 | 0.008768 | 0.009236 | 0.008426 | 0.008966 | 0.008966 | 40,044 |
06 Feb 2024 | 0.008952 | 0.009204 | 0.008259 | 0.008768 | 0.008768 | 54,159 |
05 Feb 2024 | 0.009181 | 0.009498 | 0.008625 | 0.009030 | 0.009030 | 31,625 |
04 Feb 2024 | 0.008942 | 0.009576 | 0.008625 | 0.009181 | 0.009181 | 93,999 |
03 Feb 2024 | 0.008629 | 0.009422 | 0.008291 | 0.008943 | 0.008943 | 81,841 |
02 Feb 2024 | 0.009698 | 0.009698 | 0.008009 | 0.008629 | 0.008629 | 116,464 |
01 Feb 2024 | 0.008900 | 0.009773 | 0.007726 | 0.009698 | 0.009698 | 133,427 |
31 Jan 2024 | 0.008816 | 0.010250 | 0.008117 | 0.008900 | 0.008900 | 91,917 |
30 Jan 2024 | 0.008981 | 0.009289 | 0.008440 | 0.008816 | 0.008816 | 126,757 |
29 Jan 2024 | 0.008761 | 0.009732 | 0.008690 | 0.008980 | 0.008980 | 72,234 |
28 Jan 2024 | 0.010018 | 0.010961 | 0.008677 | 0.008762 | 0.008762 | 39,383 |
27 Jan 2024 | 0.009836 | 0.010312 | 0.009031 | 0.010017 | 0.010017 | 64,688 |
26 Jan 2024 | 0.008726 | 0.010764 | 0.008103 | 0.009836 | 0.009836 | 105,126 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |