Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 0.002694 | 0.002694 | 0.002690 | 0.002690 | 0.002690 | 76 |
25 June 2024 | 0.002607 | 0.002714 | 0.002607 | 0.002694 | 0.002694 | 285 |
24 June 2024 | 0.002756 | 0.002756 | 0.002607 | 0.002607 | 0.002607 | 43 |
23 June 2024 | 0.002779 | 0.002792 | 0.002756 | 0.002756 | 0.002756 | 411 |
22 June 2024 | 0.002791 | 0.002797 | 0.002775 | 0.002779 | 0.002779 | 145 |
21 June 2024 | 0.002809 | 0.002809 | 0.002791 | 0.002791 | 0.002791 | 155 |
20 June 2024 | 0.002827 | 0.002845 | 0.002809 | 0.002809 | 0.002809 | 121 |
19 June 2024 | 0.002836 | 0.002940 | 0.002817 | 0.002827 | 0.002827 | 990 |
18 June 2024 | 0.003261 | 0.003261 | 0.002836 | 0.002836 | 0.002836 | 2,332 |
17 June 2024 | 0.003297 | 0.003297 | 0.003261 | 0.003261 | 0.003261 | 81 |
16 June 2024 | 0.003207 | 0.003297 | 0.003207 | 0.003297 | 0.003297 | 596 |
15 June 2024 | 0.003033 | 0.003207 | 0.003033 | 0.003207 | 0.003207 | 1,177 |
14 June 2024 | 0.003076 | 0.003107 | 0.003033 | 0.003033 | 0.003033 | 81 |
13 June 2024 | 0.003170 | 0.003170 | 0.003076 | 0.003076 | 0.003076 | 449 |
12 June 2024 | 0.003023 | 0.003193 | 0.002998 | 0.003170 | 0.003170 | 734 |
11 June 2024 | 0.003095 | 0.003126 | 0.003023 | 0.003023 | 0.003023 | 171 |
10 June 2024 | 0.003394 | 0.003394 | 0.003095 | 0.003095 | 0.003095 | 492 |
09 June 2024 | 0.003448 | 0.003448 | 0.003394 | 0.003394 | 0.003394 | 79 |
08 June 2024 | 0.003659 | 0.003659 | 0.003448 | 0.003448 | 0.003448 | 1,033 |
07 June 2024 | 0.003720 | 0.003720 | 0.003659 | 0.003659 | 0.003659 | 239 |
06 June 2024 | 0.003646 | 0.003722 | 0.003646 | 0.003720 | 0.003720 | 182 |
05 June 2024 | 0.003647 | 0.003763 | 0.003646 | 0.003646 | 0.003646 | 332 |
04 June 2024 | 0.003377 | 0.003652 | 0.003370 | 0.003647 | 0.003647 | 622 |
03 June 2024 | 0.003309 | 0.003456 | 0.003309 | 0.003377 | 0.003377 | 606 |
02 June 2024 | 0.003301 | 0.003350 | 0.003301 | 0.003309 | 0.003309 | 438 |
01 June 2024 | 0.003217 | 0.003301 | 0.003210 | 0.003301 | 0.003301 | 654 |
31 May 2024 | 0.003244 | 0.003244 | 0.003201 | 0.003217 | 0.003217 | 328 |
30 May 2024 | 0.003231 | 0.003244 | 0.003201 | 0.003244 | 0.003244 | 138 |
29 May 2024 | 0.003265 | 0.003269 | 0.003229 | 0.003231 | 0.003231 | 153 |
28 May 2024 | 0.003283 | 0.003283 | 0.003261 | 0.003265 | 0.003265 | 21 |
27 May 2024 | 0.003275 | 0.003285 | 0.003275 | 0.003283 | 0.003283 | 26 |
26 May 2024 | 0.003386 | 0.003386 | 0.003275 | 0.003275 | 0.003275 | 837 |
25 May 2024 | 0.003332 | 0.003390 | 0.003332 | 0.003386 | 0.003386 | 431 |
24 May 2024 | 0.003295 | 0.003332 | 0.003272 | 0.003332 | 0.003332 | 203 |
23 May 2024 | 0.003390 | 0.003390 | 0.003286 | 0.003295 | 0.003295 | 544 |
22 May 2024 | 0.003428 | 0.003428 | 0.003378 | 0.003390 | 0.003390 | 171 |
21 May 2024 | 0.003387 | 0.003428 | 0.003329 | 0.003428 | 0.003428 | 595 |
20 May 2024 | 0.003252 | 0.003387 | 0.003234 | 0.003387 | 0.003387 | 355 |
19 May 2024 | 0.003376 | 0.003390 | 0.003252 | 0.003252 | 0.003252 | 1,155 |
18 May 2024 | 0.003428 | 0.003428 | 0.003376 | 0.003376 | 0.003376 | 349 |
17 May 2024 | 0.003395 | 0.003466 | 0.003395 | 0.003428 | 0.003428 | 375 |
16 May 2024 | 0.003545 | 0.003545 | 0.003395 | 0.003395 | 0.003395 | 384 |
15 May 2024 | 0.003585 | 0.003600 | 0.003530 | 0.003545 | 0.003545 | 1,322 |
14 May 2024 | 0.003778 | 0.003781 | 0.003551 | 0.003585 | 0.003585 | 591 |
13 May 2024 | 0.003738 | 0.003814 | 0.003718 | 0.003778 | 0.003778 | 718 |
12 May 2024 | 0.003615 | 0.003903 | 0.003600 | 0.003738 | 0.003738 | 4,059 |
11 May 2024 | 0.003611 | 0.003615 | 0.003579 | 0.003615 | 0.003615 | 40 |
10 May 2024 | 0.003665 | 0.003665 | 0.003611 | 0.003611 | 0.003611 | 232 |
09 May 2024 | 0.004001 | 0.004096 | 0.003662 | 0.003665 | 0.003665 | 3,008 |
08 May 2024 | 0.003662 | 0.004001 | 0.003536 | 0.004001 | 0.004001 | 3,595 |
07 May 2024 | 0.003619 | 0.003679 | 0.003613 | 0.003662 | 0.003662 | 333 |
06 May 2024 | 0.003617 | 0.003652 | 0.003617 | 0.003619 | 0.003619 | 153 |
05 May 2024 | 0.003599 | 0.003626 | 0.003574 | 0.003617 | 0.003617 | 163 |
04 May 2024 | 0.003543 | 0.003648 | 0.003543 | 0.003599 | 0.003599 | 74 |
03 May 2024 | 0.003384 | 0.003543 | 0.003384 | 0.003543 | 0.003543 | 46 |
02 May 2024 | 0.003387 | 0.003387 | 0.003378 | 0.003384 | 0.003384 | 5 |
01 May 2024 | 0.003509 | 0.003570 | 0.003378 | 0.003387 | 0.003387 | 384 |
30 Apr 2024 | 0.003722 | 0.003722 | 0.003508 | 0.003509 | 0.003509 | 350 |
29 Apr 2024 | 0.003799 | 0.003799 | 0.003648 | 0.003722 | 0.003722 | 298 |
28 Apr 2024 | 0.003817 | 0.003817 | 0.003767 | 0.003799 | 0.003799 | 878 |
27 Apr 2024 | 0.003837 | 0.003837 | 0.003747 | 0.003817 | 0.003817 | 280 |
26 Apr 2024 | 0.003915 | 0.003915 | 0.003826 | 0.003837 | 0.003837 | 305 |
25 Apr 2024 | 0.003912 | 0.003922 | 0.003858 | 0.003915 | 0.003915 | 288 |
24 Apr 2024 | 0.003933 | 0.003977 | 0.003900 | 0.003912 | 0.003912 | 249 |
23 Apr 2024 | 0.003874 | 0.003939 | 0.003874 | 0.003933 | 0.003933 | 139 |
22 Apr 2024 | 0.003737 | 0.003918 | 0.003737 | 0.003874 | 0.003874 | 293 |
21 Apr 2024 | 0.003657 | 0.003786 | 0.003657 | 0.003737 | 0.003737 | 66 |
20 Apr 2024 | 0.003654 | 0.003657 | 0.003604 | 0.003657 | 0.003657 | 214 |
19 Apr 2024 | 0.003618 | 0.003685 | 0.003498 | 0.003654 | 0.003654 | 686 |
18 Apr 2024 | 0.003615 | 0.003662 | 0.003552 | 0.003618 | 0.003618 | 631 |
17 Apr 2024 | 0.003741 | 0.003780 | 0.003551 | 0.003615 | 0.003615 | 1,097 |
16 Apr 2024 | 0.003842 | 0.003842 | 0.003717 | 0.003741 | 0.003741 | 32 |
15 Apr 2024 | 0.003826 | 0.004053 | 0.003810 | 0.003842 | 0.003842 | 244 |
14 Apr 2024 | 0.003879 | 0.003904 | 0.003727 | 0.003826 | 0.003826 | 385 |
13 Apr 2024 | 0.004122 | 0.004122 | 0.003579 | 0.003879 | 0.003879 | 409 |
12 Apr 2024 | 0.003484 | 0.004389 | 0.003484 | 0.004122 | 0.004122 | 6,412 |
11 Apr 2024 | 0.003436 | 0.003555 | 0.003436 | 0.003484 | 0.003484 | 35 |
10 Apr 2024 | 0.003337 | 0.003436 | 0.003337 | 0.003436 | 0.003436 | 164 |
09 Apr 2024 | 0.003386 | 0.003386 | 0.003323 | 0.003337 | 0.003337 | 192 |
08 Apr 2024 | 0.003372 | 0.003428 | 0.003318 | 0.003386 | 0.003386 | 46 |
07 Apr 2024 | 0.003352 | 0.003372 | 0.003352 | 0.003372 | 0.003372 | 12 |
06 Apr 2024 | 0.003409 | 0.003409 | 0.003337 | 0.003352 | 0.003352 | 614 |
05 Apr 2024 | 0.003560 | 0.003560 | 0.003375 | 0.003409 | 0.003409 | 669 |
04 Apr 2024 | 0.003534 | 0.003704 | 0.003534 | 0.003560 | 0.003560 | 1,289 |
03 Apr 2024 | 0.003559 | 0.003571 | 0.003515 | 0.003534 | 0.003534 | 562 |
02 Apr 2024 | 0.003740 | 0.003745 | 0.003559 | 0.003559 | 0.003559 | 744 |
01 Apr 2024 | 0.004017 | 0.004017 | 0.003684 | 0.003740 | 0.003740 | 889 |
31 Mar 2024 | 0.004043 | 0.004043 | 0.003987 | 0.004017 | 0.004017 | 428 |
30 Mar 2024 | 0.004146 | 0.004146 | 0.004043 | 0.004043 | 0.004043 | 98 |
29 Mar 2024 | 0.003473 | 0.004212 | 0.003470 | 0.004146 | 0.004146 | 5,091 |
28 Mar 2024 | 0.003342 | 0.003536 | 0.003342 | 0.003473 | 0.003473 | 1,624 |
27 Mar 2024 | 0.003589 | 0.003599 | 0.003342 | 0.003342 | 0.003342 | 2,138 |
26 Mar 2024 | 0.003453 | 0.003764 | 0.003441 | 0.003589 | 0.003589 | 3,618 |
25 Mar 2024 | 0.004005 | 0.004101 | 0.003440 | 0.003453 | 0.003453 | 5,528 |
24 Mar 2024 | 0.003954 | 0.004005 | 0.003898 | 0.004005 | 0.004005 | 195 |
23 Mar 2024 | 0.004046 | 0.004046 | 0.003913 | 0.003954 | 0.003954 | 752 |
22 Mar 2024 | 0.004057 | 0.004253 | 0.004014 | 0.004046 | 0.004046 | 306 |
21 Mar 2024 | 0.003874 | 0.004169 | 0.003874 | 0.004057 | 0.004057 | 533 |
20 Mar 2024 | 0.003754 | 0.003978 | 0.003754 | 0.003874 | 0.003874 | 214 |
19 Mar 2024 | 0.004010 | 0.004147 | 0.003754 | 0.003754 | 0.003754 | 3,403 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |