Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.002672 | 0.002714 | 0.002595 | 0.002653 | 0.002653 | 295,698 |
23 Apr 2024 | 0.002728 | 0.002796 | 0.002657 | 0.002763 | 0.002763 | 278,376 |
22 Apr 2024 | 0.002897 | 0.002901 | 0.002708 | 0.002728 | 0.002728 | 517,940 |
21 Apr 2024 | 0.002750 | 0.003391 | 0.002750 | 0.002897 | 0.002897 | 1,085,342 |
20 Apr 2024 | 0.002599 | 0.002814 | 0.002537 | 0.002750 | 0.002750 | 777,078 |
19 Apr 2024 | 0.002434 | 0.002601 | 0.002325 | 0.002599 | 0.002599 | 491,812 |
18 Apr 2024 | 0.002494 | 0.002577 | 0.002365 | 0.002434 | 0.002434 | 462,312 |
17 Apr 2024 | 0.002570 | 0.002656 | 0.002345 | 0.002494 | 0.002494 | 567,228 |
16 Apr 2024 | 0.002573 | 0.002713 | 0.002277 | 0.002570 | 0.002570 | 618,278 |
15 Apr 2024 | 0.002392 | 0.002578 | 0.002337 | 0.002573 | 0.002573 | 513,759 |
14 Apr 2024 | 0.002521 | 0.002743 | 0.002340 | 0.002392 | 0.002392 | 741,241 |
13 Apr 2024 | 0.002704 | 0.002776 | 0.002396 | 0.002521 | 0.002521 | 674,368 |
12 Apr 2024 | 0.002818 | 0.002895 | 0.002648 | 0.002704 | 0.002704 | 365,409 |
11 Apr 2024 | 0.002958 | 0.002986 | 0.002802 | 0.002818 | 0.002818 | 458,126 |
10 Apr 2024 | 0.003262 | 0.003262 | 0.002930 | 0.002958 | 0.002958 | 780,281 |
09 Apr 2024 | 0.002743 | 0.003583 | 0.002686 | 0.003262 | 0.003262 | 1,163,634 |
08 Apr 2024 | 0.002648 | 0.002779 | 0.002538 | 0.002743 | 0.002743 | 491,719 |
07 Apr 2024 | 0.002558 | 0.002730 | 0.002504 | 0.002648 | 0.002648 | 497,271 |
06 Apr 2024 | 0.002750 | 0.002810 | 0.002432 | 0.002558 | 0.002558 | 1,108,557 |
05 Apr 2024 | 0.003048 | 0.003059 | 0.002586 | 0.002750 | 0.002750 | 812,895 |
04 Apr 2024 | 0.002951 | 0.003154 | 0.002940 | 0.003048 | 0.003048 | 602,867 |
03 Apr 2024 | 0.003217 | 0.003221 | 0.002889 | 0.002951 | 0.002951 | 533,806 |
02 Apr 2024 | 0.002935 | 0.003271 | 0.002560 | 0.003217 | 0.003217 | 1,733,956 |
01 Apr 2024 | 0.003177 | 0.003278 | 0.002781 | 0.002935 | 0.002935 | 1,112,988 |
31 Mar 2024 | 0.003215 | 0.003268 | 0.003127 | 0.003177 | 0.003177 | 730,916 |
30 Mar 2024 | 0.003462 | 0.003523 | 0.003007 | 0.003215 | 0.003215 | 940,682 |
29 Mar 2024 | 0.003481 | 0.003640 | 0.003381 | 0.003462 | 0.003462 | 492,993 |
28 Mar 2024 | 0.003601 | 0.003704 | 0.003232 | 0.003481 | 0.003481 | 880,181 |
27 Mar 2024 | 0.003666 | 0.003773 | 0.003423 | 0.003601 | 0.003601 | 877,291 |
26 Mar 2024 | 0.003659 | 0.003987 | 0.003326 | 0.003666 | 0.003666 | 1,397,957 |
25 Mar 2024 | 0.003690 | 0.003743 | 0.003565 | 0.003659 | 0.003659 | 817,948 |
24 Mar 2024 | 0.003814 | 0.003885 | 0.003538 | 0.003690 | 0.003690 | 785,664 |
23 Mar 2024 | 0.003806 | 0.004030 | 0.003760 | 0.003814 | 0.003814 | 773,652 |
22 Mar 2024 | 0.004175 | 0.004214 | 0.003732 | 0.003806 | 0.003806 | 1,132,152 |
21 Mar 2024 | 0.004052 | 0.004270 | 0.003885 | 0.004175 | 0.004175 | 1,125,157 |
20 Mar 2024 | 0.003918 | 0.004663 | 0.003414 | 0.004052 | 0.004052 | 2,334,590 |
19 Mar 2024 | 0.004253 | 0.004549 | 0.003662 | 0.003918 | 0.003918 | 1,807,750 |
18 Mar 2024 | 0.004290 | 0.004566 | 0.003933 | 0.004253 | 0.004253 | 1,853,199 |
17 Mar 2024 | 0.005467 | 0.005857 | 0.004290 | 0.004290 | 0.004290 | 3,574,567 |
16 Mar 2024 | 0.004345 | 0.005530 | 0.003954 | 0.005467 | 0.005467 | 4,281,001 |
15 Mar 2024 | 0.003762 | 0.004641 | 0.003248 | 0.004345 | 0.004345 | 3,095,475 |
14 Mar 2024 | 0.006522 | 0.007744 | 0.002249 | 0.003762 | 0.003762 | 12,152,341 |
13 Mar 2024 | 0.007006 | 0.007543 | 0.005826 | 0.006522 | 0.006522 | 3,482,697 |
12 Mar 2024 | 0.006183 | 0.008407 | 0.005155 | 0.007006 | 0.007006 | 12,890,082 |
11 Mar 2024 | 0.016270 | 0.016685 | 0.002872 | 0.006183 | 0.006183 | 30,234,931 |
10 Mar 2024 | 0.016668 | 0.017373 | 0.015883 | 0.016270 | 0.016270 | 2,624,999 |
09 Mar 2024 | 0.015148 | 0.017667 | 0.015072 | 0.016668 | 0.016668 | 7,236,384 |
08 Mar 2024 | 0.015223 | 0.015485 | 0.014831 | 0.015148 | 0.015148 | 1,928,697 |
07 Mar 2024 | 0.014739 | 0.015958 | 0.013804 | 0.015223 | 0.015223 | 2,481,628 |
06 Mar 2024 | 0.014963 | 0.016339 | 0.014086 | 0.014739 | 0.014739 | 3,200,324 |
05 Mar 2024 | 0.015429 | 0.015820 | 0.014105 | 0.014963 | 0.014963 | 4,007,240 |
04 Mar 2024 | 0.015440 | 0.017582 | 0.015044 | 0.015429 | 0.015429 | 4,990,741 |
03 Mar 2024 | 0.015742 | 0.016419 | 0.015274 | 0.015440 | 0.015440 | 2,559,958 |
02 Mar 2024 | 0.016056 | 0.016369 | 0.014880 | 0.015742 | 0.015742 | 2,276,868 |
01 Mar 2024 | 0.013345 | 0.018507 | 0.013345 | 0.016021 | 0.016021 | 5,059,931 |
29 Feb 2024 | 0.012957 | 0.013861 | 0.012864 | 0.013345 | 0.013345 | 1,514,150 |
28 Feb 2024 | 0.013463 | 0.013978 | 0.012957 | 0.012957 | 0.012957 | 1,523,693 |
27 Feb 2024 | 0.012993 | 0.013640 | 0.012937 | 0.013446 | 0.013446 | 1,213,795 |
26 Feb 2024 | 0.013014 | 0.013612 | 0.012313 | 0.012993 | 0.012993 | 2,023,366 |
25 Feb 2024 | 0.012672 | 0.013353 | 0.012516 | 0.013014 | 0.013014 | 809,390 |
24 Feb 2024 | 0.013922 | 0.013928 | 0.012238 | 0.012673 | 0.012673 | 1,906,339 |
23 Feb 2024 | 0.014160 | 0.014356 | 0.013853 | 0.013922 | 0.013922 | 710,605 |
22 Feb 2024 | 0.014918 | 0.014956 | 0.013907 | 0.014160 | 0.014160 | 1,078,543 |
21 Feb 2024 | 0.014334 | 0.015131 | 0.013084 | 0.014918 | 0.014918 | 3,377,191 |
20 Feb 2024 | 0.015046 | 0.015700 | 0.014045 | 0.014334 | 0.014334 | 1,882,000 |
19 Feb 2024 | 0.015083 | 0.015351 | 0.014634 | 0.015160 | 0.015160 | 1,248,863 |
18 Feb 2024 | 0.015312 | 0.015320 | 0.014515 | 0.015085 | 0.015085 | 1,099,252 |
17 Feb 2024 | 0.015285 | 0.015714 | 0.014880 | 0.015314 | 0.015314 | 1,265,282 |
16 Feb 2024 | 0.015642 | 0.015993 | 0.015203 | 0.015285 | 0.015285 | 1,239,766 |
15 Feb 2024 | 0.015476 | 0.016080 | 0.014966 | 0.015640 | 0.015640 | 1,607,608 |
14 Feb 2024 | 0.016098 | 0.016420 | 0.015312 | 0.015476 | 0.015476 | 1,413,503 |
13 Feb 2024 | 0.015103 | 0.016106 | 0.015079 | 0.016098 | 0.016098 | 1,403,435 |
12 Feb 2024 | 0.015113 | 0.015961 | 0.014140 | 0.015103 | 0.015103 | 2,891,978 |
11 Feb 2024 | 0.013332 | 0.017757 | 0.013325 | 0.015113 | 0.015113 | 5,373,041 |
10 Feb 2024 | 0.011606 | 0.013332 | 0.011578 | 0.013332 | 0.013332 | 1,355,909 |
09 Feb 2024 | 0.011845 | 0.012416 | 0.011431 | 0.011606 | 0.011606 | 2,002,978 |
08 Feb 2024 | 0.012342 | 0.012359 | 0.011279 | 0.011845 | 0.011845 | 1,760,446 |
07 Feb 2024 | 0.012080 | 0.012414 | 0.011346 | 0.012342 | 0.012342 | 1,331,180 |
06 Feb 2024 | 0.011912 | 0.012464 | 0.011796 | 0.012077 | 0.012077 | 826,391 |
05 Feb 2024 | 0.012365 | 0.012545 | 0.011806 | 0.011910 | 0.011910 | 898,966 |
04 Feb 2024 | 0.013008 | 0.013052 | 0.012265 | 0.012365 | 0.012365 | 1,066,616 |
03 Feb 2024 | 0.013718 | 0.013746 | 0.012765 | 0.013008 | 0.013008 | 1,583,493 |
02 Feb 2024 | 0.013365 | 0.013728 | 0.012855 | 0.013718 | 0.013718 | 1,382,564 |
01 Feb 2024 | 0.014253 | 0.014313 | 0.013317 | 0.013365 | 0.013365 | 1,517,440 |
31 Jan 2024 | 0.013233 | 0.014403 | 0.013161 | 0.014253 | 0.014253 | 1,848,588 |
30 Jan 2024 | 0.012986 | 0.013959 | 0.012786 | 0.013233 | 0.013233 | 1,433,480 |
29 Jan 2024 | 0.012895 | 0.013509 | 0.012726 | 0.013012 | 0.013012 | 1,433,102 |
28 Jan 2024 | 0.013176 | 0.013229 | 0.012676 | 0.012895 | 0.012895 | 736,657 |
27 Jan 2024 | 0.012230 | 0.013265 | 0.011858 | 0.013176 | 0.013176 | 1,095,344 |
26 Jan 2024 | 0.012793 | 0.012793 | 0.011652 | 0.012230 | 0.012230 | 1,287,792 |
25 Jan 2024 | 0.012990 | 0.013207 | 0.012570 | 0.012793 | 0.012793 | 1,490,856 |
24 Jan 2024 | 0.013103 | 0.013277 | 0.010587 | 0.012990 | 0.012990 | 3,919,417 |
23 Jan 2024 | 0.015155 | 0.015391 | 0.012910 | 0.013146 | 0.013146 | 1,642,302 |
22 Jan 2024 | 0.013114 | 0.015567 | 0.012820 | 0.015191 | 0.015191 | 2,707,570 |
21 Jan 2024 | 0.014509 | 0.014509 | 0.012402 | 0.013108 | 0.013108 | 2,193,668 |
20 Jan 2024 | 0.015852 | 0.015897 | 0.013125 | 0.014509 | 0.014509 | 4,269,415 |
19 Jan 2024 | 0.014703 | 0.016757 | 0.014704 | 0.015852 | 0.015852 | 5,920,996 |
18 Jan 2024 | 0.015723 | 0.015724 | 0.014443 | 0.014703 | 0.014703 | 2,957,579 |
17 Jan 2024 | 0.015475 | 0.016686 | 0.014810 | 0.015723 | 0.015723 | 3,918,352 |
16 Jan 2024 | 0.015267 | 0.016606 | 0.014488 | 0.015474 | 0.015474 | 4,147,928 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |