Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.003054 | 0.003073 | 0.002951 | 0.003012 | 0.003012 | 117,369 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 0.003005 | 0.003144 | 0.002957 | 0.002974 | 0.002974 | 129,223 |
16 Apr 2024 | 0.003132 | 0.003140 | 0.002949 | 0.003005 | 0.003005 | 147,693 |
15 Apr 2024 | 0.003152 | 0.003293 | 0.003003 | 0.003134 | 0.003134 | 174,916 |
14 Apr 2024 | 0.002859 | 0.003192 | 0.002857 | 0.003152 | 0.003152 | 183,668 |
13 Apr 2024 | 0.003639 | 0.003651 | 0.002629 | 0.002860 | 0.002860 | 241,021 |
12 Apr 2024 | 0.003837 | 0.003873 | 0.003561 | 0.003633 | 0.003633 | 138,435 |
11 Apr 2024 | 0.003857 | 0.003909 | 0.003768 | 0.003845 | 0.003845 | 139,765 |
10 Apr 2024 | 0.003889 | 0.003958 | 0.003760 | 0.003858 | 0.003858 | 151,094 |
09 Apr 2024 | 0.003991 | 0.004038 | 0.003840 | 0.003889 | 0.003889 | 164,680 |
08 Apr 2024 | 0.003911 | 0.004019 | 0.003841 | 0.003991 | 0.003991 | 143,639 |
07 Apr 2024 | 0.003868 | 0.003944 | 0.003843 | 0.003911 | 0.003911 | 126,105 |
06 Apr 2024 | 0.003802 | 0.004041 | 0.003716 | 0.003868 | 0.003868 | 152,831 |
05 Apr 2024 | 0.003866 | 0.003898 | 0.003727 | 0.003801 | 0.003801 | 152,939 |
04 Apr 2024 | 0.003841 | 0.003942 | 0.003804 | 0.003865 | 0.003865 | 148,831 |
03 Apr 2024 | 0.003837 | 0.003928 | 0.003734 | 0.003841 | 0.003841 | 171,714 |
02 Apr 2024 | 0.003906 | 0.003930 | 0.003728 | 0.003837 | 0.003837 | 169,292 |
01 Apr 2024 | 0.003961 | 0.004011 | 0.003870 | 0.003906 | 0.003906 | 143,945 |
31 Mar 2024 | 0.003902 | 0.003996 | 0.003858 | 0.003957 | 0.003957 | 147,110 |
30 Mar 2024 | 0.004082 | 0.004143 | 0.003879 | 0.003900 | 0.003900 | 172,361 |
29 Mar 2024 | 0.004111 | 0.004212 | 0.003999 | 0.004082 | 0.004082 | 181,175 |
28 Mar 2024 | 0.004126 | 0.004163 | 0.004057 | 0.004097 | 0.004097 | 149,167 |
27 Mar 2024 | 0.004177 | 0.004331 | 0.004088 | 0.004120 | 0.004120 | 187,040 |
26 Mar 2024 | 0.004229 | 0.004285 | 0.004155 | 0.004182 | 0.004182 | 163,252 |
25 Mar 2024 | 0.004118 | 0.004261 | 0.004022 | 0.004230 | 0.004230 | 173,028 |
24 Mar 2024 | 0.004071 | 0.004127 | 0.003994 | 0.004116 | 0.004116 | 146,219 |
23 Mar 2024 | 0.003958 | 0.004101 | 0.003947 | 0.004071 | 0.004071 | 249,029 |
22 Mar 2024 | 0.004107 | 0.004129 | 0.003886 | 0.003958 | 0.003958 | 654,064 |
21 Mar 2024 | 0.004158 | 0.004208 | 0.004035 | 0.004108 | 0.004108 | 712,456 |
20 Mar 2024 | 0.003934 | 0.004208 | 0.003782 | 0.004159 | 0.004159 | 733,250 |
19 Mar 2024 | 0.004317 | 0.004320 | 0.003902 | 0.003936 | 0.003936 | 724,803 |
18 Mar 2024 | 0.004497 | 0.004509 | 0.004223 | 0.004317 | 0.004317 | 682,187 |
17 Mar 2024 | 0.004495 | 0.004553 | 0.004287 | 0.004497 | 0.004497 | 716,227 |
16 Mar 2024 | 0.004629 | 0.004730 | 0.004483 | 0.004504 | 0.004504 | 755,569 |
15 Mar 2024 | 0.005160 | 0.005201 | 0.004383 | 0.004629 | 0.004629 | 1,178,545 |
14 Mar 2024 | 0.004951 | 0.005616 | 0.004925 | 0.005161 | 0.005161 | 906,286 |
13 Mar 2024 | 0.005214 | 0.005319 | 0.004865 | 0.004950 | 0.004950 | 808,258 |
12 Mar 2024 | 0.004542 | 0.005774 | 0.004532 | 0.005214 | 0.005214 | 1,025,868 |
11 Mar 2024 | 0.004288 | 0.004544 | 0.004209 | 0.004544 | 0.004544 | 739,452 |
10 Mar 2024 | 0.004264 | 0.004352 | 0.004196 | 0.004286 | 0.004286 | 744,839 |
09 Mar 2024 | 0.004151 | 0.004266 | 0.004062 | 0.004264 | 0.004264 | 753,351 |
08 Mar 2024 | 0.004153 | 0.004269 | 0.004094 | 0.004153 | 0.004153 | 783,769 |
07 Mar 2024 | 0.004067 | 0.004195 | 0.004050 | 0.004153 | 0.004153 | 673,882 |
06 Mar 2024 | 0.004031 | 0.004167 | 0.003900 | 0.004067 | 0.004067 | 757,714 |
05 Mar 2024 | 0.004274 | 0.004279 | 0.003929 | 0.004031 | 0.004031 | 863,339 |
04 Mar 2024 | 0.004095 | 0.004285 | 0.004017 | 0.004274 | 0.004274 | 803,308 |
03 Mar 2024 | 0.004318 | 0.004324 | 0.004009 | 0.004095 | 0.004095 | 708,604 |
02 Mar 2024 | 0.003959 | 0.004323 | 0.003945 | 0.004320 | 0.004320 | 636,285 |
01 Mar 2024 | 0.003794 | 0.004073 | 0.003742 | 0.003953 | 0.003953 | 572,845 |
29 Feb 2024 | 0.003676 | 0.003858 | 0.003644 | 0.003795 | 0.003795 | 740,293 |
28 Feb 2024 | 0.003855 | 0.003914 | 0.003633 | 0.003677 | 0.003677 | 834,221 |
27 Feb 2024 | 0.003781 | 0.003865 | 0.003744 | 0.003855 | 0.003855 | 722,539 |
26 Feb 2024 | 0.003869 | 0.003878 | 0.003739 | 0.003781 | 0.003781 | 694,414 |
25 Feb 2024 | 0.003893 | 0.003920 | 0.003807 | 0.003869 | 0.003869 | 641,553 |
24 Feb 2024 | 0.003948 | 0.004005 | 0.003860 | 0.003891 | 0.003891 | 656,678 |
23 Feb 2024 | 0.003724 | 0.003971 | 0.003701 | 0.003948 | 0.003948 | 659,161 |
22 Feb 2024 | 0.003808 | 0.003813 | 0.003650 | 0.003725 | 0.003725 | 698,370 |
21 Feb 2024 | 0.003833 | 0.003900 | 0.003754 | 0.003808 | 0.003808 | 652,583 |
20 Feb 2024 | 0.003770 | 0.003895 | 0.003724 | 0.003833 | 0.003833 | 442,024 |
19 Feb 2024 | 0.003709 | 0.003864 | 0.003702 | 0.003770 | 0.003770 | 393,073 |
18 Feb 2024 | 0.003668 | 0.003773 | 0.003618 | 0.003704 | 0.003704 | 129,036 |
17 Feb 2024 | 0.003674 | 0.003766 | 0.003603 | 0.003665 | 0.003665 | 330,186 |
16 Feb 2024 | 0.003671 | 0.003716 | 0.003632 | 0.003674 | 0.003674 | 126,818 |
15 Feb 2024 | 0.003635 | 0.003690 | 0.003594 | 0.003669 | 0.003669 | 143,173 |
14 Feb 2024 | 0.003792 | 0.003820 | 0.003605 | 0.003633 | 0.003633 | 159,445 |
13 Feb 2024 | 0.003576 | 0.003842 | 0.003560 | 0.003792 | 0.003792 | 197,391 |
12 Feb 2024 | 0.003643 | 0.003648 | 0.003510 | 0.003574 | 0.003574 | 145,660 |
11 Feb 2024 | 0.003566 | 0.003694 | 0.003546 | 0.003643 | 0.003643 | 132,747 |
10 Feb 2024 | 0.003582 | 0.003618 | 0.003530 | 0.003565 | 0.003565 | 118,244 |
09 Feb 2024 | 0.003525 | 0.003659 | 0.003501 | 0.003582 | 0.003582 | 135,227 |
08 Feb 2024 | 0.003461 | 0.003547 | 0.003445 | 0.003522 | 0.003522 | 136,948 |
07 Feb 2024 | 0.003568 | 0.003586 | 0.003408 | 0.003462 | 0.003462 | 142,430 |
06 Feb 2024 | 0.003592 | 0.003631 | 0.003534 | 0.003568 | 0.003568 | 123,082 |
05 Feb 2024 | 0.003634 | 0.003667 | 0.003582 | 0.003591 | 0.003591 | 139,708 |
04 Feb 2024 | 0.003568 | 0.003650 | 0.003537 | 0.003631 | 0.003631 | 114,209 |
03 Feb 2024 | 0.003589 | 0.003661 | 0.003554 | 0.003567 | 0.003567 | 116,858 |
02 Feb 2024 | 0.003668 | 0.003692 | 0.003578 | 0.003587 | 0.003587 | 146,906 |
01 Feb 2024 | 0.003722 | 0.003740 | 0.003614 | 0.003667 | 0.003667 | 149,994 |
31 Jan 2024 | 0.003817 | 0.003832 | 0.003711 | 0.003721 | 0.003721 | 141,001 |
30 Jan 2024 | 0.003836 | 0.003865 | 0.003803 | 0.003818 | 0.003818 | 149,602 |
29 Jan 2024 | 0.003785 | 0.003889 | 0.003775 | 0.003837 | 0.003837 | 135,146 |
28 Jan 2024 | 0.003847 | 0.003853 | 0.003740 | 0.003783 | 0.003783 | 164,084 |
27 Jan 2024 | 0.003806 | 0.003873 | 0.003754 | 0.003847 | 0.003847 | 149,635 |
26 Jan 2024 | 0.003815 | 0.003833 | 0.003778 | 0.003806 | 0.003806 | 135,387 |
25 Jan 2024 | 0.003799 | 0.003835 | 0.003763 | 0.003823 | 0.003823 | 130,252 |
24 Jan 2024 | 0.003877 | 0.003923 | 0.003778 | 0.003797 | 0.003797 | 189,935 |
23 Jan 2024 | 0.003863 | 0.003964 | 0.003815 | 0.003878 | 0.003878 | 197,668 |
22 Jan 2024 | 0.004026 | 0.004036 | 0.003856 | 0.003866 | 0.003866 | 179,541 |
21 Jan 2024 | 0.003965 | 0.004045 | 0.003937 | 0.004025 | 0.004025 | 183,832 |
20 Jan 2024 | 0.003930 | 0.004063 | 0.003894 | 0.003965 | 0.003965 | 203,948 |
19 Jan 2024 | 0.003990 | 0.004047 | 0.003894 | 0.003929 | 0.003929 | 221,781 |
18 Jan 2024 | 0.004130 | 0.004210 | 0.003970 | 0.003990 | 0.003990 | 268,182 |
17 Jan 2024 | 0.003987 | 0.004533 | 0.003976 | 0.004130 | 0.004130 | 283,629 |
16 Jan 2024 | 0.004426 | 0.004584 | 0.003969 | 0.003983 | 0.003983 | 100,665 |
15 Jan 2024 | 0.003978 | 0.004436 | 0.003955 | 0.004423 | 0.004423 | 91,633 |
14 Jan 2024 | 0.003970 | 0.004500 | 0.003960 | 0.003979 | 0.003979 | 101,488 |
13 Jan 2024 | 0.003973 | 0.004412 | 0.003940 | 0.003963 | 0.003963 | 115,146 |
12 Jan 2024 | 0.004066 | 0.004528 | 0.003927 | 0.003973 | 0.003973 | 140,532 |
11 Jan 2024 | 0.004046 | 0.004726 | 0.004025 | 0.004065 | 0.004065 | 218,427 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |