Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.009103 | 0.009162 | 0.009075 | 0.009150 | 0.009150 | 15,019 |
16 May 2024 | 0.009124 | 0.009162 | 0.009074 | 0.009103 | 0.009103 | 16,433 |
15 May 2024 | 0.009099 | 0.009168 | 0.009069 | 0.009124 | 0.009124 | 15,113 |
14 May 2024 | 0.009073 | 0.009158 | 0.009068 | 0.009099 | 0.009099 | 15,910 |
13 May 2024 | 0.010710 | 0.015609 | 0.009063 | 0.009073 | 0.009073 | 15,441 |
12 May 2024 | 0.010639 | 0.010716 | 0.010613 | 0.010710 | 0.010710 | 18,888 |
11 May 2024 | 0.010682 | 0.010715 | 0.010615 | 0.010639 | 0.010639 | 18,317 |
10 May 2024 | 0.010631 | 0.010725 | 0.010615 | 0.010682 | 0.010682 | 18,378 |
09 May 2024 | 0.010669 | 0.010715 | 0.010614 | 0.010631 | 0.010631 | 18,408 |
08 May 2024 | 0.010665 | 0.010720 | 0.010615 | 0.010669 | 0.010669 | 18,955 |
07 May 2024 | 0.010721 | 0.010761 | 0.009074 | 0.010665 | 0.010665 | 18,454 |
06 May 2024 | 0.010530 | 0.010825 | 0.009073 | 0.010721 | 0.010721 | 17,547 |
05 May 2024 | 0.009076 | 0.010722 | 0.009075 | 0.010530 | 0.010530 | 18,361 |
04 May 2024 | 0.009080 | 0.010780 | 0.009075 | 0.009076 | 0.009076 | 15,185 |
03 May 2024 | 0.009121 | 0.010989 | 0.009074 | 0.009080 | 0.009080 | 15,318 |
02 May 2024 | 0.009135 | 0.011134 | 0.009065 | 0.009121 | 0.009121 | 15,866 |
01 May 2024 | 0.010638 | 0.010966 | 0.009061 | 0.009135 | 0.009135 | 15,329 |
30 Apr 2024 | 0.010571 | 0.010890 | 0.009066 | 0.010638 | 0.010638 | 18,742 |
29 Apr 2024 | 0.010423 | 0.010803 | 0.009071 | 0.010571 | 0.010571 | 17,906 |
28 Apr 2024 | 0.009096 | 0.010528 | 0.009068 | 0.010423 | 0.010423 | 18,558 |
27 Apr 2024 | 0.011363 | 0.011490 | 0.009068 | 0.009096 | 0.009096 | 15,658 |
26 Apr 2024 | 0.009291 | 0.011483 | 0.009071 | 0.011363 | 0.011363 | 19,808 |
25 Apr 2024 | 0.009154 | 0.010998 | 0.009072 | 0.009291 | 0.009291 | 15,841 |
24 Apr 2024 | 0.009139 | 0.011023 | 0.009067 | 0.009154 | 0.009154 | 16,284 |
23 Apr 2024 | 0.010807 | 0.010898 | 0.009075 | 0.009139 | 0.009139 | 15,780 |
22 Apr 2024 | 0.010884 | 0.011016 | 0.009077 | 0.010807 | 0.010807 | 18,243 |
21 Apr 2024 | 0.010906 | 0.011001 | 0.009076 | 0.010884 | 0.010884 | 19,215 |
20 Apr 2024 | 0.010708 | 0.011098 | 0.009076 | 0.010906 | 0.010906 | 19,388 |
19 Apr 2024 | 0.010660 | 0.010860 | 0.009074 | 0.010708 | 0.010708 | 18,510 |
18 Apr 2024 | 0.010949 | 0.011132 | 0.009073 | 0.010660 | 0.010660 | 18,507 |
17 Apr 2024 | 0.010428 | 0.010959 | 0.009074 | 0.010949 | 0.010949 | 18,982 |
16 Apr 2024 | 0.010205 | 0.010570 | 0.009077 | 0.010428 | 0.010428 | 18,052 |
15 Apr 2024 | 0.010279 | 0.010364 | 0.009080 | 0.010205 | 0.010205 | 17,944 |
14 Apr 2024 | 0.010477 | 0.010657 | 0.009076 | 0.010279 | 0.010279 | 15,695 |
13 Apr 2024 | 0.010835 | 0.010847 | 0.009072 | 0.010477 | 0.010477 | 18,698 |
12 Apr 2024 | 0.011429 | 0.015606 | 0.009071 | 0.010835 | 0.010835 | 19,233 |
11 Apr 2024 | 0.011046 | 0.011537 | 0.009073 | 0.011429 | 0.011429 | 19,541 |
10 Apr 2024 | 0.011325 | 0.011374 | 0.009071 | 0.011046 | 0.011046 | 15,066 |
09 Apr 2024 | 0.011309 | 0.011457 | 0.009071 | 0.011325 | 0.011325 | 19,881 |
08 Apr 2024 | 0.009340 | 0.012078 | 0.009069 | 0.011309 | 0.011309 | 19,619 |
07 Apr 2024 | 0.012221 | 0.015652 | 0.009076 | 0.009340 | 0.009340 | 16,030 |
06 Apr 2024 | 0.011955 | 0.015675 | 0.009076 | 0.012221 | 0.012221 | 22,152 |
05 Apr 2024 | 0.011857 | 0.012415 | 0.009075 | 0.011955 | 0.011955 | 20,205 |
04 Apr 2024 | 0.012112 | 0.012620 | 0.009072 | 0.011857 | 0.011857 | 20,587 |
03 Apr 2024 | 0.013211 | 0.013385 | 0.009076 | 0.012112 | 0.012112 | 15,257 |
02 Apr 2024 | 0.011511 | 0.013498 | 0.009070 | 0.013211 | 0.013211 | 23,850 |
01 Apr 2024 | 0.009149 | 0.012571 | 0.009075 | 0.011511 | 0.011511 | 19,613 |
31 Mar 2024 | 0.009080 | 0.012081 | 0.009068 | 0.009149 | 0.009149 | 15,604 |
30 Mar 2024 | 0.012612 | 0.012675 | 0.009078 | 0.009080 | 0.009080 | 15,818 |
29 Mar 2024 | 0.010685 | 0.012641 | 0.009074 | 0.012612 | 0.012612 | 21,818 |
28 Mar 2024 | 0.010898 | 0.011180 | 0.009071 | 0.010685 | 0.010685 | 17,958 |
27 Mar 2024 | 0.009119 | 0.011077 | 0.009068 | 0.010898 | 0.010898 | 18,566 |
26 Mar 2024 | 0.010208 | 0.010978 | 0.009075 | 0.009119 | 0.009119 | 15,721 |
25 Mar 2024 | 0.010522 | 0.010634 | 0.009074 | 0.010208 | 0.010208 | 17,687 |
24 Mar 2024 | 0.010364 | 0.010905 | 0.009073 | 0.010522 | 0.010522 | 18,053 |
23 Mar 2024 | 0.010126 | 0.010495 | 0.009075 | 0.010364 | 0.010364 | 18,099 |
22 Mar 2024 | 0.009953 | 0.010216 | 0.009072 | 0.010126 | 0.010126 | 17,403 |
21 Mar 2024 | 0.009799 | 0.010229 | 0.009073 | 0.009953 | 0.009953 | 17,571 |
20 Mar 2024 | 0.010070 | 0.010361 | 0.009068 | 0.009799 | 0.009799 | 16,747 |
19 Mar 2024 | 0.010049 | 0.010106 | 0.009063 | 0.010070 | 0.010070 | 17,176 |
18 Mar 2024 | 0.009516 | 0.010049 | 0.009068 | 0.010049 | 0.010049 | 17,951 |
17 Mar 2024 | 0.009705 | 0.009829 | 0.009062 | 0.009582 | 0.009582 | 17,241 |
16 Mar 2024 | 0.009788 | 0.009899 | 0.009068 | 0.009705 | 0.009705 | 15,967 |
15 Mar 2024 | 0.009827 | 0.009903 | 0.009066 | 0.009788 | 0.009788 | 17,015 |
14 Mar 2024 | 0.009134 | 0.010000 | 0.009065 | 0.009827 | 0.009827 | 16,140 |
13 Mar 2024 | 0.009918 | 0.009997 | 0.009074 | 0.009134 | 0.009134 | 15,475 |
12 Mar 2024 | 0.010304 | 0.011278 | 0.009073 | 0.009918 | 0.009918 | 17,169 |
11 Mar 2024 | 0.009139 | 0.010642 | 0.009075 | 0.010304 | 0.010304 | 17,633 |
10 Mar 2024 | 0.008710 | 0.009458 | 0.008671 | 0.009139 | 0.009139 | 16,467 |
09 Mar 2024 | 0.008726 | 0.009475 | 0.008669 | 0.008710 | 0.008710 | 15,229 |
08 Mar 2024 | 0.009284 | 0.009302 | 0.008661 | 0.008726 | 0.008726 | 15,198 |
07 Mar 2024 | 0.008675 | 0.009409 | 0.008654 | 0.009284 | 0.009284 | 16,259 |
06 Mar 2024 | 0.009387 | 0.011179 | 0.008657 | 0.008675 | 0.008675 | 14,966 |
05 Mar 2024 | 0.008810 | 0.011264 | 0.008724 | 0.009387 | 0.009387 | 16,475 |
04 Mar 2024 | 0.008741 | 0.010686 | 0.008725 | 0.008810 | 0.008810 | 14,843 |
03 Mar 2024 | 0.011098 | 0.011232 | 0.008722 | 0.008741 | 0.008741 | 14,996 |
02 Mar 2024 | 0.010019 | 0.011122 | 0.008724 | 0.011098 | 0.011098 | 19,852 |
01 Mar 2024 | 0.008810 | 0.010315 | 0.008719 | 0.010019 | 0.010019 | 17,190 |
29 Feb 2024 | 0.008932 | 0.009977 | 0.008720 | 0.008810 | 0.008810 | 15,384 |
28 Feb 2024 | 0.009313 | 0.009410 | 0.008854 | 0.008932 | 0.008932 | 15,739 |
27 Feb 2024 | 0.009136 | 0.009583 | 0.009106 | 0.009313 | 0.009313 | 16,052 |
26 Feb 2024 | 0.009123 | 0.009311 | 0.009103 | 0.009136 | 0.009136 | 15,595 |
25 Feb 2024 | 0.009557 | 0.009611 | 0.009103 | 0.009123 | 0.009123 | 15,919 |
24 Feb 2024 | 0.009526 | 0.009691 | 0.009230 | 0.009557 | 0.009557 | 16,584 |
23 Feb 2024 | 0.009413 | 0.009579 | 0.009229 | 0.009526 | 0.009526 | 15,838 |
22 Feb 2024 | 0.009253 | 0.009557 | 0.009228 | 0.009413 | 0.009413 | 16,141 |
21 Feb 2024 | 0.009421 | 0.009581 | 0.009232 | 0.009253 | 0.009253 | 15,952 |
20 Feb 2024 | 0.009737 | 0.009915 | 0.009365 | 0.009421 | 0.009421 | 16,755 |
19 Feb 2024 | 0.010006 | 0.010080 | 0.009708 | 0.009737 | 0.009737 | 16,841 |
18 Feb 2024 | 0.010181 | 0.010341 | 0.009730 | 0.010006 | 0.010006 | 17,055 |
17 Feb 2024 | 0.010224 | 0.010298 | 0.010010 | 0.010181 | 0.010181 | 18,024 |
16 Feb 2024 | 0.008095 | 0.010293 | 0.008081 | 0.010224 | 0.010224 | 17,559 |
15 Feb 2024 | 0.008136 | 0.008161 | 0.008077 | 0.008095 | 0.008095 | 14,032 |
14 Feb 2024 | 0.008091 | 0.008161 | 0.008080 | 0.008136 | 0.008136 | 14,224 |
13 Feb 2024 | 0.008146 | 0.008159 | 0.008079 | 0.008091 | 0.008091 | 14,155 |
12 Feb 2024 | 0.008138 | 0.008158 | 0.008078 | 0.008146 | 0.008146 | 13,761 |
11 Feb 2024 | 0.008106 | 0.008158 | 0.008080 | 0.008138 | 0.008138 | 14,286 |
10 Feb 2024 | 0.008157 | 0.008159 | 0.008080 | 0.008106 | 0.008106 | 13,369 |
09 Feb 2024 | 0.008080 | 0.008159 | 0.008076 | 0.008157 | 0.008157 | 14,458 |
08 Feb 2024 | 0.008085 | 0.008154 | 0.008073 | 0.008080 | 0.008080 | 14,414 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |