Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.005687 | 0.005785 | 0.005638 | 0.005778 | 0.005778 | - |
02 May 2024 | 0.005842 | 0.005871 | 0.005759 | 0.005820 | 0.005820 | - |
01 May 2024 | 0.005911 | 0.005949 | 0.005761 | 0.005842 | 0.005842 | - |
30 Apr 2024 | 0.005896 | 0.005921 | 0.005830 | 0.005911 | 0.005911 | - |
29 Apr 2024 | 0.005915 | 0.005956 | 0.005887 | 0.005896 | 0.005896 | - |
28 Apr 2024 | 0.005933 | 0.005937 | 0.005873 | 0.005915 | 0.005915 | - |
27 Apr 2024 | 0.005980 | 0.005974 | 0.005917 | 0.005933 | 0.005933 | - |
26 Apr 2024 | 0.005991 | 0.006016 | 0.005934 | 0.005980 | 0.005980 | - |
25 Apr 2024 | 0.006103 | 0.006107 | 0.005962 | 0.005991 | 0.005991 | - |
24 Apr 2024 | 0.006293 | 0.006365 | 0.006112 | 0.006103 | 0.006103 | - |
23 Apr 2024 | 0.007083 | 0.007131 | 0.006230 | 0.006293 | 0.006293 | 2 |
22 Apr 2024 | 0.007094 | 0.007134 | 0.007066 | 0.007083 | 0.007083 | - |
21 Apr 2024 | 0.007044 | 0.007117 | 0.007012 | 0.007094 | 0.007094 | - |
20 Apr 2024 | 0.007098 | 0.007163 | 0.007008 | 0.007044 | 0.007044 | 1 |
19 Apr 2024 | 0.006918 | 0.007082 | 0.006881 | 0.007098 | 0.007098 | 2 |
18 Apr 2024 | 0.007084 | 0.007130 | 0.006875 | 0.006918 | 0.006918 | - |
17 Apr 2024 | 0.007036 | 0.007127 | 0.006981 | 0.007084 | 0.007084 | - |
16 Apr 2024 | 0.007131 | 0.007179 | 0.006988 | 0.007036 | 0.007036 | - |
15 Apr 2024 | 0.007024 | 0.007129 | 0.006925 | 0.007131 | 0.007131 | - |
14 Apr 2024 | 0.007193 | 0.007229 | 0.006883 | 0.007024 | 0.007024 | - |
13 Apr 2024 | 0.007291 | 0.007365 | 0.007145 | 0.007193 | 0.007193 | - |
12 Apr 2024 | 0.007355 | 0.007370 | 0.007289 | 0.007291 | 0.007291 | - |
11 Apr 2024 | 0.007140 | 0.007374 | 0.007153 | 0.007355 | 0.007355 | - |
10 Apr 2024 | 0.007301 | 0.007308 | 0.007113 | 0.007140 | 0.007140 | - |
09 Apr 2024 | 0.007482 | 0.007638 | 0.007289 | 0.007301 | 0.007301 | - |
08 Apr 2024 | 0.007447 | 0.007522 | 0.007441 | 0.007482 | 0.007482 | - |
07 Apr 2024 | 0.007384 | 0.007480 | 0.007363 | 0.007447 | 0.007447 | - |
06 Apr 2024 | 0.007408 | 0.007422 | 0.007305 | 0.007384 | 0.007384 | - |
05 Apr 2024 | 0.007293 | 0.007419 | 0.007217 | 0.007408 | 0.007408 | - |
04 Apr 2024 | 0.007317 | 0.007372 | 0.007278 | 0.007293 | 0.007293 | - |
03 Apr 2024 | 0.007597 | 0.007597 | 0.007281 | 0.007317 | 0.007317 | - |
02 Apr 2024 | 0.007637 | 0.007640 | 0.007509 | 0.007597 | 0.007597 | - |
01 Apr 2024 | 0.007558 | 0.007637 | 0.007557 | 0.007637 | 0.007637 | - |
31 Mar 2024 | 0.007569 | 0.007594 | 0.007554 | 0.007558 | 0.007558 | - |
30 Mar 2024 | 0.008250 | 0.008271 | 0.007526 | 0.007569 | 0.007569 | - |
29 Mar 2024 | 0.007542 | 0.008289 | 0.006984 | 0.008250 | 0.008250 | - |
28 Mar 2024 | 0.007325 | 0.007852 | 0.007316 | 0.007542 | 0.007542 | - |
27 Mar 2024 | 0.007281 | 0.007360 | 0.007249 | 0.007325 | 0.007325 | - |
26 Mar 2024 | 0.007326 | 0.007365 | 0.007119 | 0.007281 | 0.007281 | - |
25 Mar 2024 | 0.006987 | 0.007360 | 0.006977 | 0.007326 | 0.007326 | - |
24 Mar 2024 | 0.006930 | 0.007086 | 0.006880 | 0.006987 | 0.006987 | - |
23 Mar 2024 | 0.007313 | 0.007822 | 0.006821 | 0.006930 | 0.006930 | 6 |
22 Mar 2024 | 0.007420 | 0.007414 | 0.007282 | 0.007313 | 0.007313 | - |
21 Mar 2024 | 0.007179 | 0.007431 | 0.007110 | 0.007420 | 0.007420 | - |
20 Mar 2024 | 0.007450 | 0.007474 | 0.007142 | 0.007179 | 0.007179 | - |
19 Mar 2024 | 0.008051 | 0.008055 | 0.006453 | 0.007450 | 0.007450 | - |
18 Mar 2024 | 0.004696 | 0.008051 | 0.001225 | 0.008051 | 0.008051 | 286 |
17 Mar 2024 | 0.008362 | 0.008427 | 0.004665 | 0.004696 | 0.004696 | - |
16 Mar 2024 | 0.008475 | 0.008582 | 0.007862 | 0.008362 | 0.008362 | - |
15 Mar 2024 | 0.007834 | 0.008597 | 0.004652 | 0.008475 | 0.008475 | - |
14 Mar 2024 | 0.005300 | 0.007915 | 0.005293 | 0.007834 | 0.007834 | 1 |
13 Mar 2024 | 0.009157 | 0.009198 | 0.005169 | 0.005300 | 0.005300 | - |
12 Mar 2024 | 0.004454 | 0.009248 | 0.004389 | 0.009157 | 0.009157 | 1 |
11 Mar 2024 | 0.004415 | 0.004495 | 0.004419 | 0.004454 | 0.004454 | - |
10 Mar 2024 | 0.004407 | 0.004424 | 0.004393 | 0.004415 | 0.004415 | - |
09 Mar 2024 | 0.006801 | 0.007057 | 0.001511 | 0.004407 | 0.004407 | - |
08 Mar 2024 | 0.004738 | 0.007293 | 0.004708 | 0.006801 | 0.006801 | 73 |
07 Mar 2024 | 0.006521 | 0.008189 | 0.004726 | 0.004738 | 0.004738 | - |
06 Mar 2024 | 0.009145 | 0.009145 | 0.003336 | 0.006521 | 0.006521 | 219 |
05 Mar 2024 | 0.004925 | 0.009152 | 0.004903 | 0.009145 | 0.009145 | 20 |
04 Mar 2024 | 0.004328 | 0.004930 | 0.002922 | 0.004925 | 0.004925 | - |
03 Mar 2024 | 0.001595 | 0.004332 | 0.001512 | 0.004328 | 0.004328 | - |
02 Mar 2024 | 0.007504 | 0.014416 | 0.001595 | 0.001595 | 0.001595 | 677 |
01 Mar 2024 | 0.006592 | 0.007780 | 0.006516 | 0.007504 | 0.007504 | 1,087 |
29 Feb 2024 | 0.006131 | 0.006672 | 0.006127 | 0.006592 | 0.006592 | 126 |
28 Feb 2024 | 0.005929 | 0.006218 | 0.005929 | 0.006131 | 0.006131 | - |
27 Feb 2024 | 0.006034 | 0.010260 | 0.005903 | 0.005929 | 0.005929 | 524 |
26 Feb 2024 | 0.006031 | 0.006047 | 0.006019 | 0.006034 | 0.006034 | - |
25 Feb 2024 | 0.005986 | 0.006037 | 0.005975 | 0.006031 | 0.006031 | - |
24 Feb 2024 | 0.006026 | 0.006164 | 0.005986 | 0.005986 | 0.005986 | - |
23 Feb 2024 | 0.002759 | 0.006025 | 0.002443 | 0.006026 | 0.006026 | 64 |
22 Feb 2024 | 0.003703 | 0.005381 | 0.002754 | 0.002759 | 0.002759 | 108 |
21 Feb 2024 | 0.003690 | 0.003721 | 0.003637 | 0.003703 | 0.003703 | - |
20 Feb 2024 | 0.004861 | 0.004891 | 0.003690 | 0.003690 | 0.003690 | - |
19 Feb 2024 | 0.003926 | 0.004887 | 0.003903 | 0.004861 | 0.004861 | 5 |
18 Feb 2024 | 0.003952 | 0.003952 | 0.003877 | 0.003926 | 0.003926 | - |
17 Feb 2024 | 0.003942 | 0.003980 | 0.003929 | 0.003952 | 0.003952 | - |
16 Feb 2024 | 0.003953 | 0.003989 | 0.003914 | 0.003942 | 0.003942 | - |
15 Feb 2024 | 0.003872 | 0.003972 | 0.003844 | 0.003953 | 0.003953 | - |
14 Feb 2024 | 0.003841 | 0.003859 | 0.003804 | 0.003872 | 0.003872 | - |
13 Feb 2024 | 0.004956 | 0.004962 | 0.003731 | 0.003841 | 0.003841 | - |
12 Feb 2024 | 0.005062 | 0.011328 | 0.004936 | 0.004956 | 0.004956 | 659 |
11 Feb 2024 | 0.005009 | 0.005096 | 0.004987 | 0.005062 | 0.005062 | - |
10 Feb 2024 | 0.004871 | 0.005089 | 0.004872 | 0.005009 | 0.005009 | - |
09 Feb 2024 | 0.004769 | 0.004900 | 0.004769 | 0.004871 | 0.004871 | - |
08 Feb 2024 | 0.004661 | 0.004772 | 0.004632 | 0.004769 | 0.004769 | - |
07 Feb 2024 | 0.004658 | 0.004692 | 0.004643 | 0.004661 | 0.004661 | - |
06 Feb 2024 | 0.004633 | 0.004724 | 0.004616 | 0.004658 | 0.004658 | - |
05 Feb 2024 | 0.004656 | 0.004666 | 0.004611 | 0.004633 | 0.004633 | - |
04 Feb 2024 | 0.004672 | 0.004686 | 0.004648 | 0.004656 | 0.004656 | - |
03 Feb 2024 | 0.004627 | 0.004699 | 0.004605 | 0.004672 | 0.004672 | - |
02 Feb 2024 | 0.007203 | 0.007209 | 0.004526 | 0.004627 | 0.004627 | - |
01 Feb 2024 | 0.004732 | 0.007350 | 0.004733 | 0.007203 | 0.007203 | - |
31 Jan 2024 | 0.004745 | 0.004811 | 0.004716 | 0.004732 | 0.004732 | - |
30 Jan 2024 | 0.007346 | 0.007353 | 0.004640 | 0.004745 | 0.004745 | - |
29 Jan 2024 | 0.004706 | 0.007486 | 0.004694 | 0.007346 | 0.007346 | - |
28 Jan 2024 | 0.007388 | 0.007396 | 0.004649 | 0.004706 | 0.004706 | - |
27 Jan 2024 | 0.007523 | 0.007557 | 0.004749 | 0.007388 | 0.007388 | 188 |
26 Jan 2024 | 0.002514 | 0.007578 | 0.002512 | 0.007523 | 0.007523 | 14 |
25 Jan 2024 | 0.002500 | 0.002520 | 0.002492 | 0.002514 | 0.002514 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |