Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 May 2024 | 0.002227 | 0.002234 | 0.002227 | 0.002234 | 0.002234 | 2,006 |
10 May 2024 | 0.002404 | 0.002405 | 0.002227 | 0.002227 | 0.002227 | 2,074 |
09 May 2024 | 0.002399 | 0.002423 | 0.002398 | 0.002404 | 0.002404 | 319 |
08 May 2024 | 0.002537 | 0.002537 | 0.002295 | 0.002399 | 0.002399 | 4,502 |
07 May 2024 | 0.002568 | 0.002580 | 0.002537 | 0.002537 | 0.002537 | 381 |
06 May 2024 | 0.002570 | 0.002583 | 0.002553 | 0.002568 | 0.002568 | 307 |
05 May 2024 | 0.002480 | 0.002570 | 0.002472 | 0.002570 | 0.002570 | 922 |
04 May 2024 | 0.002602 | 0.002608 | 0.002480 | 0.002480 | 0.002480 | 1,603 |
03 May 2024 | 0.002560 | 0.002603 | 0.002559 | 0.002602 | 0.002602 | 375 |
02 May 2024 | 0.002552 | 0.002560 | 0.002520 | 0.002560 | 0.002560 | 427 |
01 May 2024 | 0.002645 | 0.002645 | 0.002522 | 0.002552 | 0.002552 | 2,119 |
30 Apr 2024 | 0.002683 | 0.002697 | 0.002615 | 0.002645 | 0.002645 | 1,091 |
29 Apr 2024 | 0.002699 | 0.002699 | 0.002655 | 0.002683 | 0.002683 | 324 |
28 Apr 2024 | 0.002664 | 0.002702 | 0.002664 | 0.002699 | 0.002699 | 173 |
27 Apr 2024 | 0.002697 | 0.002697 | 0.002663 | 0.002664 | 0.002664 | 239 |
26 Apr 2024 | 0.002691 | 0.002779 | 0.002667 | 0.002697 | 0.002697 | 2,190 |
25 Apr 2024 | 0.002681 | 0.002696 | 0.002667 | 0.002691 | 0.002691 | 138 |
24 Apr 2024 | 0.002663 | 0.002748 | 0.002657 | 0.002681 | 0.002681 | 2,438 |
23 Apr 2024 | 0.002673 | 0.002815 | 0.002652 | 0.002663 | 0.002663 | 3,851 |
22 Apr 2024 | 0.002632 | 0.002679 | 0.002632 | 0.002673 | 0.002673 | 586 |
21 Apr 2024 | 0.002616 | 0.002634 | 0.002605 | 0.002632 | 0.002632 | 282 |
20 Apr 2024 | 0.002596 | 0.002620 | 0.002593 | 0.002616 | 0.002616 | 521 |
19 Apr 2024 | 0.002630 | 0.002640 | 0.002574 | 0.002596 | 0.002596 | 1,175 |
18 Apr 2024 | 0.002601 | 0.002631 | 0.002579 | 0.002630 | 0.002630 | 672 |
17 Apr 2024 | 0.002684 | 0.002691 | 0.002555 | 0.002601 | 0.002601 | 1,602 |
16 Apr 2024 | 0.002699 | 0.002699 | 0.002645 | 0.002684 | 0.002684 | 982 |
15 Apr 2024 | 0.003003 | 0.003035 | 0.002699 | 0.002699 | 0.002699 | 4,242 |
14 Apr 2024 | 0.003141 | 0.003141 | 0.002942 | 0.003003 | 0.003003 | 3,632 |
13 Apr 2024 | 0.003236 | 0.003236 | 0.003050 | 0.003141 | 0.003141 | 3,185 |
12 Apr 2024 | 0.003218 | 0.003298 | 0.003203 | 0.003236 | 0.003236 | 2,008 |
11 Apr 2024 | 0.003264 | 0.003284 | 0.003204 | 0.003218 | 0.003218 | 780 |
10 Apr 2024 | 0.003207 | 0.003270 | 0.003191 | 0.003264 | 0.003264 | 658 |
09 Apr 2024 | 0.003223 | 0.003223 | 0.003187 | 0.003207 | 0.003207 | 392 |
08 Apr 2024 | 0.003209 | 0.003252 | 0.003208 | 0.003223 | 0.003223 | 285 |
07 Apr 2024 | 0.003325 | 0.003334 | 0.003208 | 0.003209 | 0.003209 | 829 |
06 Apr 2024 | 0.003320 | 0.003325 | 0.003313 | 0.003325 | 0.003325 | 149 |
05 Apr 2024 | 0.003315 | 0.003326 | 0.003280 | 0.003320 | 0.003320 | 532 |
04 Apr 2024 | 0.003151 | 0.003346 | 0.003151 | 0.003315 | 0.003315 | 2,168 |
03 Apr 2024 | 0.003118 | 0.003160 | 0.003101 | 0.003151 | 0.003151 | 657 |
02 Apr 2024 | 0.003190 | 0.003190 | 0.003113 | 0.003118 | 0.003118 | 686 |
01 Apr 2024 | 0.003304 | 0.003304 | 0.003161 | 0.003190 | 0.003190 | 1,463 |
31 Mar 2024 | 0.003400 | 0.003404 | 0.003302 | 0.003304 | 0.003304 | 1,184 |
30 Mar 2024 | 0.003436 | 0.003436 | 0.003399 | 0.003400 | 0.003400 | 260 |
29 Mar 2024 | 0.003353 | 0.003445 | 0.003353 | 0.003436 | 0.003436 | 827 |
28 Mar 2024 | 0.003509 | 0.003534 | 0.003351 | 0.003353 | 0.003353 | 1,438 |
27 Mar 2024 | 0.003513 | 0.003535 | 0.003485 | 0.003509 | 0.003509 | 507 |
26 Mar 2024 | 0.003536 | 0.003560 | 0.003513 | 0.003513 | 0.003513 | 364 |
25 Mar 2024 | 0.003503 | 0.003567 | 0.003501 | 0.003536 | 0.003536 | 895 |
24 Mar 2024 | 0.003450 | 0.003504 | 0.003450 | 0.003503 | 0.003503 | 255 |
23 Mar 2024 | 0.003565 | 0.003603 | 0.003449 | 0.003450 | 0.003450 | 1,656 |
22 Mar 2024 | 0.003503 | 0.003584 | 0.003481 | 0.003559 | 0.003559 | 3,141 |
21 Mar 2024 | 0.003564 | 0.003564 | 0.003473 | 0.003503 | 0.003503 | 1,328 |
20 Mar 2024 | 0.003544 | 0.003594 | 0.003435 | 0.003564 | 0.003564 | 3,401 |
19 Mar 2024 | 0.003595 | 0.003743 | 0.003459 | 0.003544 | 0.003544 | 8,183 |
18 Mar 2024 | 0.003678 | 0.003730 | 0.003564 | 0.003595 | 0.003595 | 2,118 |
17 Mar 2024 | 0.003689 | 0.003738 | 0.003633 | 0.003695 | 0.003695 | 1,958 |
16 Mar 2024 | 0.003904 | 0.003936 | 0.003689 | 0.003689 | 0.003689 | 1,486 |
15 Mar 2024 | 0.004111 | 0.004115 | 0.003725 | 0.003904 | 0.003904 | 5,606 |
14 Mar 2024 | 0.004262 | 0.004282 | 0.003986 | 0.004111 | 0.004111 | 3,742 |
13 Mar 2024 | 0.003965 | 0.004262 | 0.003964 | 0.004262 | 0.004262 | 1,799 |
12 Mar 2024 | 0.003879 | 0.003984 | 0.003879 | 0.003965 | 0.003965 | 1,303 |
11 Mar 2024 | 0.003857 | 0.003943 | 0.003821 | 0.003879 | 0.003879 | 609 |
10 Mar 2024 | 0.003828 | 0.003991 | 0.003828 | 0.003857 | 0.003857 | 1,616 |
09 Mar 2024 | 0.003894 | 0.003923 | 0.003824 | 0.003828 | 0.003828 | 939 |
08 Mar 2024 | 0.004035 | 0.004067 | 0.003842 | 0.003894 | 0.003894 | 2,534 |
07 Mar 2024 | 0.003712 | 0.004035 | 0.003707 | 0.004035 | 0.004035 | 5,770 |
06 Mar 2024 | 0.003611 | 0.003727 | 0.003582 | 0.003712 | 0.003712 | 1,659 |
05 Mar 2024 | 0.003634 | 0.003676 | 0.003546 | 0.003611 | 0.003611 | 3,077 |
04 Mar 2024 | 0.003658 | 0.003689 | 0.003607 | 0.003634 | 0.003634 | 640 |
03 Mar 2024 | 0.003637 | 0.003658 | 0.003614 | 0.003658 | 0.003658 | 474 |
02 Mar 2024 | 0.003613 | 0.003641 | 0.003613 | 0.003637 | 0.003637 | 227 |
01 Mar 2024 | 0.003590 | 0.003615 | 0.003590 | 0.003613 | 0.003613 | 216 |
29 Feb 2024 | 0.003639 | 0.003655 | 0.003566 | 0.003590 | 0.003590 | 910 |
28 Feb 2024 | 0.003565 | 0.003667 | 0.003565 | 0.003639 | 0.003639 | 5,235 |
27 Feb 2024 | 0.003636 | 0.003636 | 0.003565 | 0.003565 | 0.003565 | 347 |
26 Feb 2024 | 0.003591 | 0.003636 | 0.003561 | 0.003636 | 0.003636 | 480 |
25 Feb 2024 | 0.003506 | 0.003591 | 0.003506 | 0.003591 | 0.003591 | 878 |
24 Feb 2024 | 0.003475 | 0.003506 | 0.003475 | 0.003506 | 0.003506 | 231 |
23 Feb 2024 | 0.003418 | 0.003508 | 0.003390 | 0.003475 | 0.003475 | 2,293 |
22 Feb 2024 | 0.003320 | 0.003418 | 0.003314 | 0.003418 | 0.003418 | 1,274 |
21 Feb 2024 | 0.003249 | 0.003320 | 0.003249 | 0.003320 | 0.003320 | 653 |
20 Feb 2024 | 0.003273 | 0.003300 | 0.003249 | 0.003249 | 0.003249 | 876 |
19 Feb 2024 | 0.003266 | 0.003275 | 0.003266 | 0.003273 | 0.003273 | 2 |
18 Feb 2024 | 0.003268 | 0.003289 | 0.003264 | 0.003266 | 0.003266 | 126 |
17 Feb 2024 | 0.003293 | 0.003324 | 0.003267 | 0.003268 | 0.003268 | 406 |
16 Feb 2024 | 0.003279 | 0.003333 | 0.003279 | 0.003293 | 0.003293 | 935 |
15 Feb 2024 | 0.003217 | 0.003352 | 0.003217 | 0.003279 | 0.003279 | 1,423 |
14 Feb 2024 | 0.003149 | 0.003237 | 0.003149 | 0.003217 | 0.003217 | 2,805 |
13 Feb 2024 | 0.003262 | 0.003262 | 0.003140 | 0.003149 | 0.003149 | 1,131 |
12 Feb 2024 | 0.003231 | 0.003262 | 0.003210 | 0.003262 | 0.003262 | 292 |
11 Feb 2024 | 0.003231 | 0.003240 | 0.003231 | 0.003231 | 0.003231 | 66 |
10 Feb 2024 | 0.003226 | 0.003231 | 0.003220 | 0.003231 | 0.003231 | 84 |
09 Feb 2024 | 0.003114 | 0.003228 | 0.003105 | 0.003226 | 0.003226 | 1,317 |
08 Feb 2024 | 0.003069 | 0.003117 | 0.003069 | 0.003114 | 0.003114 | 339 |
07 Feb 2024 | 0.003086 | 0.003086 | 0.002973 | 0.003069 | 0.003069 | 3,718 |
06 Feb 2024 | 0.003087 | 0.003088 | 0.003086 | 0.003086 | 0.003086 | - |
05 Feb 2024 | 0.003112 | 0.003115 | 0.003087 | 0.003087 | 0.003087 | 92 |
04 Feb 2024 | 0.003082 | 0.003113 | 0.003081 | 0.003112 | 0.003112 | 111 |
03 Feb 2024 | 0.003091 | 0.003091 | 0.003082 | 0.003082 | 0.003082 | 8 |
02 Feb 2024 | 0.003124 | 0.003124 | 0.002983 | 0.003091 | 0.003091 | 2,079 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |