Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 0.004404 | 0.004407 | 0.004382 | 0.004389 | 0.004389 | 13,913 |
03 May 2024 | 0.004384 | 0.004448 | 0.004367 | 0.004408 | 0.004408 | 13,862 |
02 May 2024 | 0.004348 | 0.004408 | 0.004339 | 0.004385 | 0.004385 | 21,445 |
01 May 2024 | 0.004750 | 0.004784 | 0.004295 | 0.004348 | 0.004348 | 18,093 |
30 Apr 2024 | 0.005112 | 0.005140 | 0.004720 | 0.004750 | 0.004750 | 16,472 |
29 Apr 2024 | 0.005349 | 0.005357 | 0.005113 | 0.005114 | 0.005114 | 21,625 |
28 Apr 2024 | 0.005346 | 0.005376 | 0.005290 | 0.005349 | 0.005349 | 16,148 |
27 Apr 2024 | 0.005349 | 0.005377 | 0.005318 | 0.005346 | 0.005346 | 21,488 |
26 Apr 2024 | 0.005164 | 0.005368 | 0.005067 | 0.005340 | 0.005340 | 15,455 |
25 Apr 2024 | 0.005433 | 0.005525 | 0.004952 | 0.005166 | 0.005166 | 7,767 |
24 Apr 2024 | 0.005437 | 0.005499 | 0.005161 | 0.005433 | 0.005433 | 9,859 |
23 Apr 2024 | 0.005505 | 0.005571 | 0.005422 | 0.005437 | 0.005437 | 16,154 |
22 Apr 2024 | 0.005587 | 0.005646 | 0.005446 | 0.005505 | 0.005505 | 12,549 |
21 Apr 2024 | 0.005627 | 0.005684 | 0.005556 | 0.005587 | 0.005587 | 9,872 |
20 Apr 2024 | 0.005407 | 0.005683 | 0.005376 | 0.005627 | 0.005627 | 16,939 |
19 Apr 2024 | 0.005383 | 0.005416 | 0.005346 | 0.005406 | 0.005406 | 24,204 |
18 Apr 2024 | 0.005608 | 0.005663 | 0.005343 | 0.005383 | 0.005383 | 18,552 |
17 Apr 2024 | 0.005590 | 0.005631 | 0.005561 | 0.005608 | 0.005608 | 21,659 |
16 Apr 2024 | 0.005600 | 0.005781 | 0.005566 | 0.005590 | 0.005590 | 14,243 |
15 Apr 2024 | 0.005528 | 0.005634 | 0.005494 | 0.005600 | 0.005600 | 19,977 |
14 Apr 2024 | 0.005635 | 0.005668 | 0.005498 | 0.005533 | 0.005533 | 15,126 |
13 Apr 2024 | 0.005957 | 0.006045 | 0.005570 | 0.005635 | 0.005635 | 9,234 |
12 Apr 2024 | 0.005619 | 0.006287 | 0.005619 | 0.005957 | 0.005957 | 16,102 |
11 Apr 2024 | 0.005810 | 0.005840 | 0.005590 | 0.005619 | 0.005619 | 14,455 |
10 Apr 2024 | 0.005894 | 0.006256 | 0.005757 | 0.005810 | 0.005810 | 15,422 |
09 Apr 2024 | 0.005498 | 0.006236 | 0.005484 | 0.005894 | 0.005894 | 15,247 |
08 Apr 2024 | 0.005404 | 0.005521 | 0.005386 | 0.005498 | 0.005498 | 21,382 |
07 Apr 2024 | 0.005346 | 0.005450 | 0.005283 | 0.005404 | 0.005404 | 13,173 |
06 Apr 2024 | 0.005363 | 0.005407 | 0.005193 | 0.005346 | 0.005346 | 18,329 |
05 Apr 2024 | 0.005403 | 0.005490 | 0.005360 | 0.005363 | 0.005363 | 17,565 |
04 Apr 2024 | 0.005337 | 0.005443 | 0.005325 | 0.005403 | 0.005403 | 18,928 |
03 Apr 2024 | 0.005437 | 0.005448 | 0.005328 | 0.005337 | 0.005337 | 24,906 |
02 Apr 2024 | 0.005810 | 0.005827 | 0.005411 | 0.005437 | 0.005437 | 18,201 |
01 Apr 2024 | 0.006006 | 0.006034 | 0.005783 | 0.005787 | 0.005787 | 18,201 |
31 Mar 2024 | 0.006018 | 0.006179 | 0.005960 | 0.006010 | 0.006010 | 16,918 |
30 Mar 2024 | 0.005990 | 0.006058 | 0.005962 | 0.006018 | 0.006018 | 16,438 |
29 Mar 2024 | 0.005790 | 0.006053 | 0.005713 | 0.005990 | 0.005990 | 20,457 |
28 Mar 2024 | 0.005976 | 0.005994 | 0.005613 | 0.005790 | 0.005790 | 27,607 |
27 Mar 2024 | 0.005803 | 0.006184 | 0.005744 | 0.005976 | 0.005976 | 31,367 |
26 Mar 2024 | 0.005699 | 0.005838 | 0.005657 | 0.005803 | 0.005803 | 31,421 |
25 Mar 2024 | 0.005730 | 0.005771 | 0.005642 | 0.005699 | 0.005699 | 31,044 |
24 Mar 2024 | 0.005543 | 0.005776 | 0.005458 | 0.005750 | 0.005750 | 33,256 |
23 Mar 2024 | 0.005632 | 0.005686 | 0.005516 | 0.005551 | 0.005551 | 32,970 |
22 Mar 2024 | 0.005540 | 0.005768 | 0.005517 | 0.005627 | 0.005627 | 33,200 |
21 Mar 2024 | 0.005465 | 0.005562 | 0.005408 | 0.005540 | 0.005540 | 34,952 |
20 Mar 2024 | 0.005310 | 0.005489 | 0.005295 | 0.005465 | 0.005465 | 37,686 |
19 Mar 2024 | 0.005311 | 0.005354 | 0.005199 | 0.005310 | 0.005310 | 35,170 |
18 Mar 2024 | 0.005060 | 0.005379 | 0.004993 | 0.005311 | 0.005311 | 37,263 |
17 Mar 2024 | 0.005176 | 0.005395 | 0.005068 | 0.005085 | 0.005085 | 37,777 |
16 Mar 2024 | 0.005863 | 0.005931 | 0.005063 | 0.005176 | 0.005176 | 38,228 |
15 Mar 2024 | 0.005763 | 0.006387 | 0.005761 | 0.005865 | 0.005865 | 34,246 |
14 Mar 2024 | 0.005621 | 0.005800 | 0.005578 | 0.005773 | 0.005773 | 36,223 |
13 Mar 2024 | 0.005660 | 0.005729 | 0.005590 | 0.005621 | 0.005621 | 37,170 |
12 Mar 2024 | 0.005443 | 0.005728 | 0.005414 | 0.005660 | 0.005660 | 32,854 |
11 Mar 2024 | 0.005425 | 0.005595 | 0.005399 | 0.005443 | 0.005443 | 36,105 |
10 Mar 2024 | 0.005465 | 0.005483 | 0.005356 | 0.005421 | 0.005421 | 37,228 |
09 Mar 2024 | 0.005379 | 0.005483 | 0.005342 | 0.005483 | 0.005483 | 39,704 |
08 Mar 2024 | 0.005524 | 0.005687 | 0.005219 | 0.005379 | 0.005379 | 32,542 |
07 Mar 2024 | 0.005549 | 0.005681 | 0.005381 | 0.005524 | 0.005524 | 34,862 |
06 Mar 2024 | 0.005506 | 0.005552 | 0.005367 | 0.005549 | 0.005549 | 34,974 |
05 Mar 2024 | 0.005558 | 0.005584 | 0.005379 | 0.005506 | 0.005506 | 32,720 |
04 Mar 2024 | 0.005520 | 0.005935 | 0.005485 | 0.005551 | 0.005551 | 26,668 |
03 Mar 2024 | 0.005490 | 0.005889 | 0.005408 | 0.005527 | 0.005527 | 31,365 |
02 Mar 2024 | 0.005523 | 0.005605 | 0.005365 | 0.005488 | 0.005488 | 30,966 |
01 Mar 2024 | 0.005514 | 0.005579 | 0.005313 | 0.005523 | 0.005523 | 26,125 |
29 Feb 2024 | 0.005482 | 0.005573 | 0.005438 | 0.005491 | 0.005491 | 27,406 |
28 Feb 2024 | 0.005335 | 0.005568 | 0.005302 | 0.005485 | 0.005485 | 27,185 |
27 Feb 2024 | 0.005335 | 0.005447 | 0.005224 | 0.005335 | 0.005335 | 26,276 |
26 Feb 2024 | 0.005315 | 0.005335 | 0.005286 | 0.005317 | 0.005317 | 37,170 |
25 Feb 2024 | 0.005426 | 0.005549 | 0.005220 | 0.005304 | 0.005304 | 29,869 |
24 Feb 2024 | 0.005399 | 0.005507 | 0.005237 | 0.005387 | 0.005387 | 27,673 |
23 Feb 2024 | 0.005502 | 0.005526 | 0.005358 | 0.005409 | 0.005409 | 29,876 |
22 Feb 2024 | 0.005457 | 0.005551 | 0.005384 | 0.005503 | 0.005503 | 22,766 |
21 Feb 2024 | 0.005488 | 0.005550 | 0.005386 | 0.005439 | 0.005439 | 26,158 |
20 Feb 2024 | 0.005611 | 0.005665 | 0.005433 | 0.005500 | 0.005500 | 27,174 |
19 Feb 2024 | 0.005592 | 0.005690 | 0.005486 | 0.005594 | 0.005594 | 28,431 |
18 Feb 2024 | 0.005560 | 0.005604 | 0.005237 | 0.005590 | 0.005590 | 25,539 |
17 Feb 2024 | 0.005285 | 0.005640 | 0.005260 | 0.005555 | 0.005555 | 24,247 |
16 Feb 2024 | 0.005402 | 0.005654 | 0.005220 | 0.005247 | 0.005247 | 26,553 |
15 Feb 2024 | 0.005499 | 0.005597 | 0.005400 | 0.005402 | 0.005402 | 32,967 |
14 Feb 2024 | 0.005526 | 0.005549 | 0.005365 | 0.005499 | 0.005499 | 32,889 |
13 Feb 2024 | 0.005527 | 0.005596 | 0.005449 | 0.005521 | 0.005521 | 27,796 |
12 Feb 2024 | 0.005549 | 0.005582 | 0.005499 | 0.005537 | 0.005537 | 36,909 |
11 Feb 2024 | 0.005492 | 0.005601 | 0.005460 | 0.005548 | 0.005548 | 32,906 |
10 Feb 2024 | 0.005483 | 0.005596 | 0.005463 | 0.005491 | 0.005491 | 28,333 |
09 Feb 2024 | 0.005471 | 0.005517 | 0.005398 | 0.005482 | 0.005482 | 27,478 |
08 Feb 2024 | 0.005367 | 0.005564 | 0.005361 | 0.005434 | 0.005434 | 24,845 |
07 Feb 2024 | 0.005323 | 0.005381 | 0.005269 | 0.005367 | 0.005367 | 34,498 |
06 Feb 2024 | 0.005269 | 0.005349 | 0.005239 | 0.005331 | 0.005331 | 31,674 |
05 Feb 2024 | 0.005887 | 0.005947 | 0.005230 | 0.005275 | 0.005275 | 31,972 |
04 Feb 2024 | 0.005916 | 0.005944 | 0.005832 | 0.005883 | 0.005883 | 25,979 |
03 Feb 2024 | 0.005884 | 0.005959 | 0.005724 | 0.005896 | 0.005896 | 22,203 |
02 Feb 2024 | 0.005585 | 0.005974 | 0.005307 | 0.005889 | 0.005889 | 24,577 |
01 Feb 2024 | 0.005344 | 0.005709 | 0.005315 | 0.005609 | 0.005609 | 24,363 |
31 Jan 2024 | 0.005553 | 0.005583 | 0.005277 | 0.005344 | 0.005344 | 23,984 |
30 Jan 2024 | 0.005375 | 0.005704 | 0.005347 | 0.005553 | 0.005553 | 22,168 |
29 Jan 2024 | 0.005247 | 0.005738 | 0.005238 | 0.005375 | 0.005375 | 25,944 |
28 Jan 2024 | 0.005222 | 0.005307 | 0.005107 | 0.005249 | 0.005249 | 30,931 |
27 Jan 2024 | 0.005376 | 0.005376 | 0.005189 | 0.005274 | 0.005274 | 28,524 |
26 Jan 2024 | 0.005238 | 0.005449 | 0.005216 | 0.005376 | 0.005376 | 23,252 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |