Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 0.005031 | 0.005145 | 0.005013 | 0.005076 | 0.005076 | 31 |
03 May 2024 | 0.004730 | 0.005058 | 0.004709 | 0.005031 | 0.005031 | - |
02 May 2024 | 0.005818 | 0.005838 | 0.004576 | 0.004730 | 0.004730 | 18 |
01 May 2024 | 0.004859 | 0.005929 | 0.004628 | 0.005818 | 0.005818 | - |
30 Apr 2024 | 0.005107 | 0.005173 | 0.004742 | 0.004859 | 0.004859 | 73 |
29 Apr 2024 | 0.006310 | 0.006331 | 0.005007 | 0.005107 | 0.005107 | 19 |
28 Apr 2024 | 0.005708 | 0.006391 | 0.005705 | 0.006310 | 0.006310 | 290 |
27 Apr 2024 | 0.005101 | 0.005715 | 0.005001 | 0.005708 | 0.005708 | 89 |
26 Apr 2024 | 0.004517 | 0.005179 | 0.004479 | 0.005101 | 0.005101 | 13 |
25 Apr 2024 | 0.004498 | 0.004568 | 0.004397 | 0.004517 | 0.004517 | 13 |
24 Apr 2024 | 0.005312 | 0.005363 | 0.004455 | 0.004498 | 0.004498 | 11 |
23 Apr 2024 | 0.004680 | 0.005369 | 0.004622 | 0.005312 | 0.005312 | 232 |
22 Apr 2024 | 0.005196 | 0.005316 | 0.004603 | 0.004680 | 0.004680 | 20 |
21 Apr 2024 | 0.004546 | 0.005209 | 0.004518 | 0.005196 | 0.005196 | 26 |
20 Apr 2024 | 0.005748 | 0.007192 | 0.003845 | 0.004546 | 0.004546 | 1,318 |
19 Apr 2024 | 0.007621 | 0.007800 | 0.005685 | 0.005748 | 0.005748 | 13 |
18 Apr 2024 | 0.007359 | 0.007683 | 0.004892 | 0.007621 | 0.007621 | 921 |
17 Apr 2024 | 0.005736 | 0.007426 | 0.005697 | 0.007359 | 0.007359 | 276 |
16 Apr 2024 | 0.005708 | 0.005786 | 0.005556 | 0.005736 | 0.005736 | - |
15 Apr 2024 | 0.005911 | 0.007340 | 0.005626 | 0.005708 | 0.005708 | 133 |
14 Apr 2024 | 0.005767 | 0.005923 | 0.005605 | 0.005911 | 0.005911 | - |
13 Apr 2024 | 0.006049 | 0.006110 | 0.005523 | 0.005767 | 0.005767 | 13 |
12 Apr 2024 | 0.007009 | 0.007122 | 0.005919 | 0.006049 | 0.006049 | 7 |
11 Apr 2024 | 0.006359 | 0.007103 | 0.006332 | 0.007009 | 0.007009 | 56 |
10 Apr 2024 | 0.006224 | 0.006393 | 0.006086 | 0.006359 | 0.006359 | 1 |
09 Apr 2024 | 0.006449 | 0.007092 | 0.005651 | 0.006224 | 0.006224 | 90 |
08 Apr 2024 | 0.006245 | 0.007993 | 0.005780 | 0.006449 | 0.006449 | 412 |
07 Apr 2024 | 0.006206 | 0.007727 | 0.006197 | 0.006245 | 0.006245 | 208 |
06 Apr 2024 | 0.006109 | 0.007531 | 0.006077 | 0.006206 | 0.006206 | 1,283 |
05 Apr 2024 | 0.006848 | 0.007541 | 0.005989 | 0.006109 | 0.006109 | 86 |
04 Apr 2024 | 0.005946 | 0.006854 | 0.005398 | 0.006848 | 0.006848 | 21 |
03 Apr 2024 | 0.005890 | 0.006685 | 0.005256 | 0.005946 | 0.005946 | 53 |
02 Apr 2024 | 0.005578 | 0.007284 | 0.005216 | 0.005890 | 0.005890 | 445 |
01 Apr 2024 | 0.007132 | 0.007132 | 0.005458 | 0.005578 | 0.005578 | 8 |
31 Mar 2024 | 0.005572 | 0.007132 | 0.005571 | 0.007132 | 0.007132 | 37 |
30 Mar 2024 | 0.005592 | 0.007001 | 0.005569 | 0.005572 | 0.005572 | 7 |
29 Mar 2024 | 0.005660 | 0.006969 | 0.005542 | 0.005592 | 0.005592 | 35 |
28 Mar 2024 | 0.006257 | 0.006437 | 0.005657 | 0.005660 | 0.005660 | 17 |
27 Mar 2024 | 0.007002 | 0.007070 | 0.005473 | 0.006257 | 0.006257 | 97 |
26 Mar 2024 | 0.006997 | 0.007152 | 0.006944 | 0.007002 | 0.007002 | 81 |
25 Mar 2024 | 0.006729 | 0.007105 | 0.006646 | 0.006997 | 0.006997 | 3 |
24 Mar 2024 | 0.005759 | 0.007142 | 0.005747 | 0.006729 | 0.006729 | 44 |
23 Mar 2024 | 0.005721 | 0.005931 | 0.005683 | 0.005759 | 0.005759 | 40 |
22 Mar 2024 | 0.007203 | 0.007290 | 0.005632 | 0.005721 | 0.005721 | 81 |
21 Mar 2024 | 0.006790 | 0.007442 | 0.006617 | 0.007203 | 0.007203 | 331 |
20 Mar 2024 | 0.005580 | 0.006802 | 0.005477 | 0.006790 | 0.006790 | 7 |
19 Mar 2024 | 0.006763 | 0.006804 | 0.005100 | 0.005580 | 0.005580 | 148 |
18 Mar 2024 | 0.006843 | 0.006888 | 0.006662 | 0.006763 | 0.006763 | 69 |
17 Mar 2024 | 0.006533 | 0.006880 | 0.005831 | 0.006843 | 0.006843 | 310 |
16 Mar 2024 | 0.006943 | 0.006997 | 0.006480 | 0.006533 | 0.006533 | 28 |
15 Mar 2024 | 0.005716 | 0.007044 | 0.005359 | 0.006943 | 0.006943 | 37 |
14 Mar 2024 | 0.007312 | 0.007375 | 0.005500 | 0.005716 | 0.005716 | 145 |
13 Mar 2024 | 0.006432 | 0.007348 | 0.006422 | 0.007312 | 0.007312 | 45 |
12 Mar 2024 | 0.006491 | 0.006520 | 0.004850 | 0.006432 | 0.006432 | 38 |
11 Mar 2024 | 0.006211 | 0.006544 | 0.004098 | 0.006491 | 0.006491 | 678 |
10 Mar 2024 | 0.006165 | 0.006295 | 0.004834 | 0.006211 | 0.006211 | 344 |
09 Mar 2024 | 0.006152 | 0.006180 | 0.006126 | 0.006165 | 0.006165 | - |
08 Mar 2024 | 0.005356 | 0.006206 | 0.004702 | 0.006152 | 0.006152 | 561 |
07 Mar 2024 | 0.005949 | 0.006725 | 0.005268 | 0.005356 | 0.005356 | 283 |
06 Mar 2024 | 0.004473 | 0.006416 | 0.004402 | 0.005949 | 0.005949 | 102 |
05 Mar 2024 | 0.007521 | 0.008256 | 0.004201 | 0.004473 | 0.004473 | 1,776 |
04 Mar 2024 | 0.008207 | 0.008321 | 0.006486 | 0.007521 | 0.007521 | 1,333 |
03 Mar 2024 | 0.008064 | 0.008219 | 0.007373 | 0.008207 | 0.008207 | 13 |
02 Mar 2024 | 0.008121 | 0.008121 | 0.008018 | 0.008064 | 0.008064 | 93 |
01 Mar 2024 | 0.007745 | 0.008188 | 0.007106 | 0.008121 | 0.008121 | 1,224 |
29 Feb 2024 | 0.008130 | 0.008857 | 0.007182 | 0.007745 | 0.007745 | 196 |
28 Feb 2024 | 0.007610 | 0.008317 | 0.007055 | 0.008130 | 0.008130 | 2,356 |
27 Feb 2024 | 0.007634 | 0.009010 | 0.007119 | 0.007610 | 0.007610 | 675 |
26 Feb 2024 | 0.007241 | 0.007690 | 0.007130 | 0.007634 | 0.007634 | 153 |
25 Feb 2024 | 0.006704 | 0.007791 | 0.006672 | 0.007241 | 0.007241 | 167 |
24 Feb 2024 | 0.006594 | 0.006716 | 0.006578 | 0.006704 | 0.006704 | - |
23 Feb 2024 | 0.006672 | 0.006692 | 0.006583 | 0.006594 | 0.006594 | 15 |
22 Feb 2024 | 0.007259 | 0.007785 | 0.006658 | 0.006672 | 0.006672 | 75 |
21 Feb 2024 | 0.006799 | 0.007264 | 0.006618 | 0.007259 | 0.007259 | 487 |
20 Feb 2024 | 0.007763 | 0.007801 | 0.006602 | 0.006799 | 0.006799 | 42 |
19 Feb 2024 | 0.006254 | 0.007809 | 0.006234 | 0.007763 | 0.007763 | 1,057 |
18 Feb 2024 | 0.007233 | 0.007282 | 0.006195 | 0.006254 | 0.006254 | 222 |
17 Feb 2024 | 0.006262 | 0.007271 | 0.006080 | 0.007233 | 0.007233 | 238 |
16 Feb 2024 | 0.006232 | 0.006306 | 0.006202 | 0.006262 | 0.006262 | 115 |
15 Feb 2024 | 0.005700 | 0.006250 | 0.005691 | 0.006232 | 0.006232 | 297 |
14 Feb 2024 | 0.006469 | 0.006760 | 0.005643 | 0.005700 | 0.005700 | 158 |
13 Feb 2024 | 0.006497 | 0.006547 | 0.005809 | 0.006469 | 0.006469 | 159 |
12 Feb 2024 | 0.006276 | 0.006533 | 0.006213 | 0.006497 | 0.006497 | - |
11 Feb 2024 | 0.004805 | 0.006301 | 0.004583 | 0.006276 | 0.006276 | 87 |
10 Feb 2024 | 0.004910 | 0.005266 | 0.004466 | 0.004805 | 0.004805 | - |
09 Feb 2024 | 0.004181 | 0.005240 | 0.004041 | 0.004910 | 0.004910 | - |
08 Feb 2024 | 0.009286 | 0.009367 | 0.003191 | 0.004181 | 0.004181 | 11,799 |
07 Feb 2024 | 0.007803 | 0.010041 | 0.007388 | 0.009286 | 0.009286 | 556 |
06 Feb 2024 | 0.008086 | 0.008623 | 0.007479 | 0.007803 | 0.007803 | - |
05 Feb 2024 | 0.007163 | 0.008855 | 0.006719 | 0.008086 | 0.008086 | 77 |
04 Feb 2024 | 0.008034 | 0.008658 | 0.007083 | 0.007163 | 0.007163 | 60 |
03 Feb 2024 | 0.007221 | 0.008120 | 0.006976 | 0.008034 | 0.008034 | 174 |
02 Feb 2024 | 0.006642 | 0.008288 | 0.006607 | 0.007221 | 0.007221 | 108 |
01 Feb 2024 | 0.006918 | 0.006919 | 0.006465 | 0.006642 | 0.006642 | 241 |
31 Jan 2024 | 0.006486 | 0.006939 | 0.006478 | 0.006918 | 0.006918 | 447 |
30 Jan 2024 | 0.006539 | 0.006623 | 0.006467 | 0.006486 | 0.006486 | 61 |
29 Jan 2024 | 0.006545 | 0.006619 | 0.006495 | 0.006539 | 0.006539 | 347 |
28 Jan 2024 | 0.006423 | 0.006562 | 0.006389 | 0.006545 | 0.006545 | 122 |
27 Jan 2024 | 0.006523 | 0.006735 | 0.006253 | 0.006423 | 0.006423 | 537 |
26 Jan 2024 | 0.006990 | 0.007022 | 0.006480 | 0.006523 | 0.006523 | 91 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |