Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.002460 | 0.002526 | 0.002432 | 0.002523 | 0.002523 | 6 |
12 May 2024 | - | - | - | - | - | - |
11 May 2024 | 0.002432 | 0.002455 | 0.002420 | 0.002432 | 0.002432 | - |
10 May 2024 | 0.002524 | 0.002536 | 0.002411 | 0.002432 | 0.002432 | - |
09 May 2024 | 0.002447 | 0.002534 | 0.002430 | 0.002524 | 0.002524 | - |
08 May 2024 | 0.002493 | 0.002517 | 0.002436 | 0.002447 | 0.002447 | - |
07 May 2024 | 0.002527 | 0.002573 | 0.002492 | 0.002493 | 0.002493 | - |
06 May 2024 | 0.002562 | 0.002620 | 0.002516 | 0.002527 | 0.002527 | - |
05 May 2024 | 0.002556 | 0.002584 | 0.002520 | 0.002562 | 0.002562 | - |
04 May 2024 | 0.002516 | 0.002577 | 0.002506 | 0.002556 | 0.002556 | - |
03 May 2024 | 0.002365 | 0.002529 | 0.002354 | 0.002516 | 0.002516 | - |
02 May 2024 | 0.002332 | 0.002382 | 0.002278 | 0.002365 | 0.002365 | - |
01 May 2024 | 0.002429 | 0.002431 | 0.002265 | 0.002332 | 0.002332 | - |
30 Apr 2024 | 0.002553 | 0.002587 | 0.002370 | 0.002429 | 0.002429 | - |
29 Apr 2024 | 0.002524 | 0.002566 | 0.002475 | 0.002553 | 0.002553 | - |
28 Apr 2024 | 0.002537 | 0.002572 | 0.002513 | 0.002524 | 0.002524 | - |
27 Apr 2024 | 0.002550 | 0.002555 | 0.002501 | 0.002537 | 0.002537 | - |
26 Apr 2024 | 0.002581 | 0.002591 | 0.002535 | 0.002550 | 0.002550 | - |
25 Apr 2024 | 0.002570 | 0.002611 | 0.002515 | 0.002581 | 0.002581 | 7 |
24 Apr 2024 | 0.002656 | 0.002682 | 0.002545 | 0.002570 | 0.002570 | - |
23 Apr 2024 | 0.002673 | 0.002687 | 0.002637 | 0.002656 | 0.002656 | - |
22 Apr 2024 | 0.002598 | 0.002689 | 0.002583 | 0.002673 | 0.002673 | - |
21 Apr 2024 | 0.002598 | 0.002628 | 0.002572 | 0.002598 | 0.002598 | - |
20 Apr 2024 | 0.002554 | 0.002615 | 0.002529 | 0.002598 | 0.002598 | - |
19 Apr 2024 | 0.002540 | 0.002618 | 0.002389 | 0.002554 | 0.002554 | - |
18 Apr 2024 | 0.002450 | 0.002561 | 0.002435 | 0.002540 | 0.002540 | - |
17 Apr 2024 | 0.002549 | 0.002577 | 0.002397 | 0.002450 | 0.002450 | - |
16 Apr 2024 | 0.002537 | 0.002571 | 0.002469 | 0.002549 | 0.002549 | - |
15 Apr 2024 | 0.002628 | 0.002674 | 0.002498 | 0.002537 | 0.002537 | - |
14 Apr 2024 | 0.002563 | 0.002632 | 0.002491 | 0.002628 | 0.002628 | - |
13 Apr 2024 | 0.002689 | 0.002716 | 0.002455 | 0.002563 | 0.002563 | - |
12 Apr 2024 | 0.002804 | 0.002849 | 0.002631 | 0.002689 | 0.002689 | - |
11 Apr 2024 | 0.002826 | 0.002849 | 0.002784 | 0.002804 | 0.002804 | - |
10 Apr 2024 | 0.002766 | 0.002842 | 0.002704 | 0.002826 | 0.002826 | - |
09 Apr 2024 | 0.002866 | 0.002869 | 0.002733 | 0.002766 | 0.002766 | - |
08 Apr 2024 | 0.002775 | 0.002907 | 0.002766 | 0.002866 | 0.002866 | - |
07 Apr 2024 | 0.002757 | 0.002810 | 0.002754 | 0.002775 | 0.002775 | - |
06 Apr 2024 | 0.002715 | 0.002783 | 0.002701 | 0.002757 | 0.002757 | - |
05 Apr 2024 | 0.002739 | 0.002746 | 0.002645 | 0.002715 | 0.002715 | - |
04 Apr 2024 | 0.002643 | 0.002769 | 0.002605 | 0.002739 | 0.002739 | - |
03 Apr 2024 | 0.002618 | 0.002673 | 0.002584 | 0.002643 | 0.002643 | - |
02 Apr 2024 | 0.002789 | 0.002789 | 0.002586 | 0.002618 | 0.002618 | - |
01 Apr 2024 | 0.002853 | 0.002853 | 0.002727 | 0.002789 | 0.002789 | - |
31 Mar 2024 | 0.002786 | 0.002853 | 0.002785 | 0.002853 | 0.002853 | - |
30 Mar 2024 | 0.002796 | 0.002812 | 0.002784 | 0.002786 | 0.002786 | - |
29 Mar 2024 | 0.002830 | 0.002836 | 0.002766 | 0.002796 | 0.002796 | - |
28 Mar 2024 | 0.002780 | 0.002861 | 0.002758 | 0.002830 | 0.002830 | - |
27 Mar 2024 | 0.002801 | 0.002864 | 0.002737 | 0.002780 | 0.002780 | - |
26 Mar 2024 | 0.002799 | 0.002861 | 0.002777 | 0.002801 | 0.002801 | - |
25 Mar 2024 | 0.002689 | 0.002842 | 0.002658 | 0.002799 | 0.002799 | - |
24 Mar 2024 | 0.002560 | 0.002705 | 0.002554 | 0.002689 | 0.002689 | - |
23 Mar 2024 | 0.002543 | 0.002636 | 0.002526 | 0.002560 | 0.002560 | - |
22 Mar 2024 | 0.002619 | 0.002663 | 0.002503 | 0.002543 | 0.002543 | - |
21 Mar 2024 | 0.002716 | 0.002722 | 0.002592 | 0.002619 | 0.002619 | - |
20 Mar 2024 | 0.002474 | 0.002721 | 0.002432 | 0.002716 | 0.002716 | 8 |
19 Mar 2024 | 0.002709 | 0.002723 | 0.002464 | 0.002474 | 0.002474 | - |
18 Mar 2024 | 0.002737 | 0.002755 | 0.002664 | 0.002709 | 0.002709 | - |
17 Mar 2024 | 0.003268 | 0.003309 | 0.002591 | 0.002737 | 0.002737 | 8 |
16 Mar 2024 | 0.003472 | 0.003499 | 0.003243 | 0.003268 | 0.003268 | - |
15 Mar 2024 | 0.003573 | 0.003613 | 0.003306 | 0.003472 | 0.003472 | - |
14 Mar 2024 | 0.003656 | 0.003685 | 0.003438 | 0.003573 | 0.003573 | - |
13 Mar 2024 | 0.003574 | 0.003681 | 0.003568 | 0.003656 | 0.003656 | - |
12 Mar 2024 | 0.003605 | 0.003631 | 0.003463 | 0.003574 | 0.003574 | - |
11 Mar 2024 | 0.003451 | 0.003640 | 0.003390 | 0.003605 | 0.003605 | - |
10 Mar 2024 | 0.003425 | 0.003500 | 0.003415 | 0.003451 | 0.003451 | - |
09 Mar 2024 | 0.003418 | 0.003434 | 0.003404 | 0.003425 | 0.003425 | - |
08 Mar 2024 | 0.003348 | 0.003491 | 0.003314 | 0.003418 | 0.003418 | - |
07 Mar 2024 | 0.003305 | 0.003401 | 0.003286 | 0.003348 | 0.003348 | - |
06 Mar 2024 | 0.003193 | 0.003378 | 0.003144 | 0.003305 | 0.003305 | - |
05 Mar 2024 | 0.003419 | 0.003449 | 0.002996 | 0.003193 | 0.003193 | - |
04 Mar 2024 | 0.003156 | 0.003422 | 0.003153 | 0.003419 | 0.003419 | - |
03 Mar 2024 | 0.003103 | 0.003161 | 0.003072 | 0.003156 | 0.003156 | - |
02 Mar 2024 | 0.003748 | 0.003748 | 0.003084 | 0.003103 | 0.003103 | 6 |
01 Mar 2024 | 0.003679 | 0.003779 | 0.003649 | 0.003748 | 0.003748 | - |
29 Feb 2024 | 0.003753 | 0.003810 | 0.003630 | 0.003679 | 0.003679 | - |
28 Feb 2024 | 0.003423 | 0.003822 | 0.003404 | 0.003753 | 0.003753 | - |
27 Feb 2024 | 0.003272 | 0.003453 | 0.003269 | 0.003423 | 0.003423 | - |
26 Feb 2024 | 0.003103 | 0.003296 | 0.003056 | 0.003272 | 0.003272 | - |
25 Feb 2024 | 0.003094 | 0.003117 | 0.003079 | 0.003103 | 0.003103 | - |
24 Feb 2024 | 0.003043 | 0.003100 | 0.003036 | 0.003094 | 0.003094 | - |
23 Feb 2024 | 0.003079 | 0.003088 | 0.003038 | 0.003043 | 0.003043 | - |
22 Feb 2024 | 0.003111 | 0.003120 | 0.003058 | 0.003079 | 0.003079 | - |
21 Feb 2024 | 0.003138 | 0.003142 | 0.003042 | 0.003111 | 0.003111 | - |
20 Feb 2024 | 0.003105 | 0.003177 | 0.003047 | 0.003138 | 0.003138 | - |
19 Feb 2024 | 0.003128 | 0.003149 | 0.003103 | 0.003105 | 0.003105 | - |
18 Feb 2024 | 0.003100 | 0.003141 | 0.003074 | 0.003128 | 0.003128 | - |
17 Feb 2024 | 0.003131 | 0.003131 | 0.003041 | 0.003100 | 0.003100 | - |
16 Feb 2024 | 0.003116 | 0.003153 | 0.003100 | 0.003131 | 0.003131 | - |
15 Feb 2024 | 0.003109 | 0.003169 | 0.003083 | 0.003116 | 0.003116 | - |
14 Feb 2024 | 0.002985 | 0.003120 | 0.002957 | 0.003109 | 0.003109 | - |
13 Feb 2024 | 0.004997 | 0.005036 | 0.002904 | 0.002985 | 0.002985 | 15 |
12 Feb 2024 | 0.004828 | 0.005026 | 0.004779 | 0.004997 | 0.004997 | - |
11 Feb 2024 | 0.004777 | 0.004854 | 0.004764 | 0.004828 | 0.004828 | - |
10 Feb 2024 | 0.004715 | 0.004813 | 0.004692 | 0.004777 | 0.004777 | - |
09 Feb 2024 | 0.004530 | 0.004805 | 0.004526 | 0.004715 | 0.004715 | - |
08 Feb 2024 | 0.004432 | 0.004553 | 0.004432 | 0.004530 | 0.004530 | - |
07 Feb 2024 | 0.004309 | 0.004434 | 0.004277 | 0.004432 | 0.004432 | - |
06 Feb 2024 | 0.004266 | 0.004333 | 0.004253 | 0.004309 | 0.004309 | - |
05 Feb 2024 | 0.004257 | 0.004349 | 0.004229 | 0.004266 | 0.004266 | - |
04 Feb 2024 | 0.004299 | 0.004309 | 0.004242 | 0.004257 | 0.004257 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |