Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 0.008265 | 0.008329 | 0.008222 | 0.008242 | 0.008242 | 3,913,533 |
03 May 2024 | 0.007791 | 0.008098 | 0.007605 | 0.008014 | 0.008014 | 2,162,765 |
02 May 2024 | 0.007904 | 0.007990 | 0.007533 | 0.007799 | 0.007799 | 2,916,378 |
01 May 2024 | 0.008172 | 0.008278 | 0.007626 | 0.007911 | 0.007911 | 2,884,616 |
30 Apr 2024 | 0.008147 | 0.008338 | 0.007988 | 0.008181 | 0.008181 | 4,004,540 |
29 Apr 2024 | 0.008227 | 0.008400 | 0.008094 | 0.008135 | 0.008135 | 2,125,103 |
28 Apr 2024 | 0.008114 | 0.008427 | 0.007960 | 0.008225 | 0.008225 | 2,504,685 |
27 Apr 2024 | 0.008682 | 0.008724 | 0.008086 | 0.008107 | 0.008107 | 3,465,828 |
26 Apr 2024 | 0.008706 | 0.008767 | 0.008406 | 0.008691 | 0.008691 | 2,471,018 |
25 Apr 2024 | 0.009051 | 0.009286 | 0.008621 | 0.008682 | 0.008682 | 3,465,993 |
24 Apr 2024 | 0.009059 | 0.009122 | 0.008831 | 0.009043 | 0.009043 | 2,661,306 |
23 Apr 2024 | 0.008929 | 0.009125 | 0.008825 | 0.009059 | 0.009059 | 2,583,297 |
22 Apr 2024 | 0.009155 | 0.009209 | 0.008816 | 0.008929 | 0.008929 | 3,688,536 |
21 Apr 2024 | 0.008937 | 0.009430 | 0.008842 | 0.009159 | 0.009159 | 4,206,224 |
20 Apr 2024 | 0.008626 | 0.009172 | 0.008244 | 0.008933 | 0.008933 | 3,299,201 |
19 Apr 2024 | 0.008213 | 0.008670 | 0.008150 | 0.008613 | 0.008613 | 2,439,280 |
18 Apr 2024 | 0.008379 | 0.008612 | 0.008042 | 0.008208 | 0.008208 | 2,817,565 |
17 Apr 2024 | 0.008204 | 0.008500 | 0.007965 | 0.008379 | 0.008379 | 2,151,002 |
16 Apr 2024 | 0.008543 | 0.008791 | 0.008116 | 0.008205 | 0.008205 | 2,616,439 |
15 Apr 2024 | 0.008091 | 0.008620 | 0.007781 | 0.008548 | 0.008548 | 3,016,007 |
14 Apr 2024 | 0.009297 | 0.009386 | 0.007520 | 0.008095 | 0.008095 | 4,701,319 |
13 Apr 2024 | 0.010837 | 0.011154 | 0.009148 | 0.009298 | 0.009298 | 5,189,793 |
12 Apr 2024 | 0.011289 | 0.011722 | 0.010649 | 0.010837 | 0.010837 | 5,173,144 |
11 Apr 2024 | 0.011016 | 0.011287 | 0.010273 | 0.011288 | 0.011288 | 7,757,103 |
10 Apr 2024 | 0.010924 | 0.011466 | 0.010690 | 0.011016 | 0.011016 | 10,002,183 |
09 Apr 2024 | 0.010419 | 0.011146 | 0.010157 | 0.010928 | 0.010928 | 6,054,791 |
08 Apr 2024 | 0.010593 | 0.011048 | 0.010335 | 0.010416 | 0.010416 | 7,367,324 |
07 Apr 2024 | 0.010420 | 0.012734 | 0.010389 | 0.010592 | 0.010592 | 32,943,542 |
06 Apr 2024 | 0.009959 | 0.010681 | 0.009503 | 0.010415 | 0.010415 | 5,500,038 |
05 Apr 2024 | 0.009731 | 0.010762 | 0.009710 | 0.009959 | 0.009959 | 8,339,687 |
04 Apr 2024 | 0.009570 | 0.010041 | 0.009354 | 0.009737 | 0.009737 | 3,569,788 |
03 Apr 2024 | 0.010228 | 0.010279 | 0.009306 | 0.009578 | 0.009578 | 2,795,100 |
02 Apr 2024 | 0.010609 | 0.010644 | 0.009917 | 0.010227 | 0.010227 | 3,406,414 |
01 Apr 2024 | 0.010277 | 0.010652 | 0.010254 | 0.010611 | 0.010611 | 2,553,823 |
31 Mar 2024 | 0.011263 | 0.011323 | 0.010217 | 0.010277 | 0.010277 | 6,690,584 |
30 Mar 2024 | 0.010512 | 0.011787 | 0.010413 | 0.011248 | 0.011248 | 14,902,344 |
29 Mar 2024 | 0.009945 | 0.011051 | 0.009848 | 0.010507 | 0.010507 | 8,779,338 |
28 Mar 2024 | 0.010070 | 0.010202 | 0.009759 | 0.009948 | 0.009948 | 3,394,642 |
27 Mar 2024 | 0.010202 | 0.010505 | 0.009924 | 0.010068 | 0.010068 | 4,003,956 |
26 Mar 2024 | 0.009938 | 0.010296 | 0.009667 | 0.010198 | 0.010198 | 6,247,866 |
25 Mar 2024 | 0.009673 | 0.009962 | 0.009464 | 0.009946 | 0.009946 | 4,030,383 |
24 Mar 2024 | 0.009617 | 0.010034 | 0.009583 | 0.009673 | 0.009673 | 5,905,562 |
23 Mar 2024 | 0.009266 | 0.009779 | 0.009168 | 0.009615 | 0.009615 | 5,040,935 |
22 Mar 2024 | 0.009167 | 0.009448 | 0.009093 | 0.009269 | 0.009269 | 4,084,137 |
21 Mar 2024 | 0.008660 | 0.009211 | 0.008469 | 0.009160 | 0.009160 | 4,133,736 |
20 Mar 2024 | 0.009095 | 0.009140 | 0.008432 | 0.008650 | 0.008650 | 3,963,701 |
19 Mar 2024 | 0.009376 | 0.009743 | 0.008791 | 0.009087 | 0.009087 | 3,997,153 |
18 Mar 2024 | 0.009089 | 0.009495 | 0.008673 | 0.009380 | 0.009380 | 3,518,010 |
17 Mar 2024 | 0.009887 | 0.010177 | 0.008893 | 0.009080 | 0.009080 | 4,673,632 |
16 Mar 2024 | 0.010286 | 0.010378 | 0.009298 | 0.009887 | 0.009887 | 5,429,428 |
15 Mar 2024 | 0.010802 | 0.010802 | 0.009789 | 0.010282 | 0.010282 | 6,529,401 |
14 Mar 2024 | 0.010398 | 0.010931 | 0.010148 | 0.010802 | 0.010802 | 7,672,936 |
13 Mar 2024 | 0.010099 | 0.010568 | 0.009647 | 0.010377 | 0.010377 | 11,048,964 |
12 Mar 2024 | 0.010112 | 0.010567 | 0.009539 | 0.010100 | 0.010100 | 11,791,088 |
11 Mar 2024 | 0.009695 | 0.011812 | 0.009456 | 0.010125 | 0.010125 | 39,473,739 |
10 Mar 2024 | 0.008825 | 0.010207 | 0.008753 | 0.009690 | 0.009690 | 15,035,186 |
09 Mar 2024 | 0.008672 | 0.008854 | 0.008318 | 0.008824 | 0.008824 | 4,730,916 |
08 Mar 2024 | 0.008454 | 0.008690 | 0.008370 | 0.008670 | 0.008670 | 5,305,323 |
07 Mar 2024 | 0.008285 | 0.008541 | 0.008105 | 0.008424 | 0.008424 | 6,090,063 |
06 Mar 2024 | 0.008980 | 0.009238 | 0.007989 | 0.008285 | 0.008285 | 10,517,091 |
05 Mar 2024 | 0.009360 | 0.009418 | 0.008890 | 0.008970 | 0.008970 | 10,766,811 |
04 Mar 2024 | 0.009374 | 0.009674 | 0.009077 | 0.009349 | 0.009349 | 9,035,760 |
03 Mar 2024 | 0.009095 | 0.009564 | 0.009061 | 0.009379 | 0.009379 | 9,243,436 |
02 Mar 2024 | 0.008855 | 0.009147 | 0.008853 | 0.009107 | 0.009107 | 4,896,328 |
01 Mar 2024 | 0.008883 | 0.009227 | 0.008766 | 0.008861 | 0.008861 | 5,953,818 |
29 Feb 2024 | 0.008842 | 0.009210 | 0.008671 | 0.008883 | 0.008883 | 5,805,804 |
28 Feb 2024 | 0.008911 | 0.009121 | 0.008783 | 0.008845 | 0.008845 | 4,983,746 |
27 Feb 2024 | 0.008650 | 0.008940 | 0.008588 | 0.008911 | 0.008911 | 5,004,381 |
26 Feb 2024 | 0.008644 | 0.008712 | 0.008571 | 0.008650 | 0.008650 | 3,371,291 |
25 Feb 2024 | 0.008537 | 0.008755 | 0.008515 | 0.008645 | 0.008645 | 3,349,873 |
24 Feb 2024 | 0.008848 | 0.008918 | 0.008491 | 0.008540 | 0.008540 | 4,486,252 |
23 Feb 2024 | 0.008603 | 0.009512 | 0.008483 | 0.008847 | 0.008847 | 10,370,453 |
22 Feb 2024 | 0.008732 | 0.008813 | 0.008402 | 0.008606 | 0.008606 | 2,500,284 |
21 Feb 2024 | 0.009104 | 0.009133 | 0.008505 | 0.008732 | 0.008732 | 2,892,934 |
20 Feb 2024 | 0.009071 | 0.009161 | 0.008990 | 0.009104 | 0.009104 | 2,441,310 |
19 Feb 2024 | 0.009103 | 0.009241 | 0.008968 | 0.009063 | 0.009063 | 3,115,535 |
18 Feb 2024 | 0.008813 | 0.009581 | 0.008728 | 0.009105 | 0.009105 | 10,337,867 |
17 Feb 2024 | 0.008815 | 0.009023 | 0.008588 | 0.008814 | 0.008814 | 6,540,112 |
16 Feb 2024 | 0.008662 | 0.008914 | 0.008603 | 0.008815 | 0.008815 | 4,905,119 |
15 Feb 2024 | 0.008579 | 0.008728 | 0.008492 | 0.008660 | 0.008660 | 2,594,488 |
14 Feb 2024 | 0.008682 | 0.008780 | 0.008510 | 0.008581 | 0.008581 | 3,363,208 |
13 Feb 2024 | 0.008569 | 0.009156 | 0.008509 | 0.008682 | 0.008682 | 7,197,987 |
12 Feb 2024 | 0.008528 | 0.008638 | 0.008508 | 0.008565 | 0.008565 | 1,683,732 |
11 Feb 2024 | 0.008588 | 0.008665 | 0.008474 | 0.008530 | 0.008530 | 1,929,856 |
10 Feb 2024 | 0.008466 | 0.008620 | 0.008464 | 0.008585 | 0.008585 | 2,185,010 |
09 Feb 2024 | 0.008576 | 0.008584 | 0.008467 | 0.008470 | 0.008470 | 1,813,509 |
08 Feb 2024 | 0.008485 | 0.008589 | 0.008425 | 0.008577 | 0.008577 | 1,956,613 |
07 Feb 2024 | 0.008451 | 0.008515 | 0.008416 | 0.008478 | 0.008478 | 1,673,354 |
06 Feb 2024 | 0.008476 | 0.008641 | 0.008390 | 0.008431 | 0.008431 | 1,754,481 |
05 Feb 2024 | 0.008487 | 0.008543 | 0.008388 | 0.008473 | 0.008473 | 1,597,289 |
04 Feb 2024 | 0.008676 | 0.008680 | 0.008484 | 0.008487 | 0.008487 | 1,881,180 |
03 Feb 2024 | 0.008438 | 0.008770 | 0.008413 | 0.008677 | 0.008677 | 2,311,138 |
02 Feb 2024 | 0.008364 | 0.008490 | 0.008259 | 0.008437 | 0.008437 | 1,988,416 |
01 Feb 2024 | 0.008575 | 0.008600 | 0.008337 | 0.008354 | 0.008354 | 2,268,908 |
31 Jan 2024 | 0.008653 | 0.008702 | 0.008543 | 0.008566 | 0.008566 | 2,450,362 |
30 Jan 2024 | 0.008561 | 0.008697 | 0.008518 | 0.008650 | 0.008650 | 2,356,952 |
29 Jan 2024 | 0.008728 | 0.008930 | 0.008542 | 0.008559 | 0.008559 | 2,246,947 |
28 Jan 2024 | 0.008668 | 0.008738 | 0.008575 | 0.008726 | 0.008726 | 2,072,312 |
27 Jan 2024 | 0.008466 | 0.008692 | 0.008420 | 0.008668 | 0.008668 | 2,716,804 |
26 Jan 2024 | 0.008579 | 0.008635 | 0.008304 | 0.008464 | 0.008464 | 2,729,526 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |