Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.013553 | 0.014357 | 0.013389 | 0.013496 | 0.013496 | 121 |
05 May 2024 | 0.013695 | 0.013770 | 0.013371 | 0.013521 | 0.013521 | 117 |
04 May 2024 | 0.013250 | 0.013637 | 0.013001 | 0.013617 | 0.013617 | - |
03 May 2024 | 0.012413 | 0.013259 | 0.012168 | 0.013248 | 0.013248 | 12 |
02 May 2024 | 0.012210 | 0.012454 | 0.011966 | 0.012433 | 0.012433 | - |
01 May 2024 | 0.011938 | 0.012210 | 0.011458 | 0.012210 | 0.012210 | - |
30 Apr 2024 | 0.012943 | 0.012943 | 0.011916 | 0.011938 | 0.011938 | - |
29 Apr 2024 | 0.012393 | 0.012970 | 0.012137 | 0.012943 | 0.012943 | - |
28 Apr 2024 | 0.012821 | 0.012969 | 0.012360 | 0.012393 | 0.012393 | - |
27 Apr 2024 | 0.012978 | 0.013166 | 0.012614 | 0.012821 | 0.012821 | 15 |
26 Apr 2024 | 0.013364 | 0.013433 | 0.013014 | 0.013014 | 0.013014 | - |
25 Apr 2024 | 0.013695 | 0.013762 | 0.013143 | 0.013364 | 0.013364 | - |
24 Apr 2024 | 0.014280 | 0.014637 | 0.013743 | 0.013743 | 0.013743 | - |
23 Apr 2024 | 0.014366 | 0.014531 | 0.014144 | 0.014302 | 0.014302 | - |
22 Apr 2024 | 0.013392 | 0.014394 | 0.013344 | 0.014366 | 0.014366 | 7 |
21 Apr 2024 | 0.013750 | 0.013946 | 0.013175 | 0.013429 | 0.013429 | - |
20 Apr 2024 | 0.012872 | 0.013735 | 0.012763 | 0.013716 | 0.013716 | - |
19 Apr 2024 | 0.012077 | 0.013740 | 0.011646 | 0.012872 | 0.012872 | 31 |
18 Apr 2024 | 0.012103 | 0.012202 | 0.011635 | 0.012085 | 0.012085 | - |
17 Apr 2024 | 0.012477 | 0.012522 | 0.011797 | 0.012177 | 0.012177 | - |
16 Apr 2024 | 0.012758 | 0.012777 | 0.012030 | 0.012466 | 0.012466 | - |
15 Apr 2024 | 0.013489 | 0.013665 | 0.012616 | 0.012787 | 0.012787 | - |
14 Apr 2024 | 0.012708 | 0.013508 | 0.012190 | 0.013508 | 0.013508 | - |
13 Apr 2024 | 0.014569 | 0.014581 | 0.010981 | 0.012708 | 0.012708 | - |
12 Apr 2024 | 0.016929 | 0.017414 | 0.013566 | 0.014485 | 0.014485 | - |
11 Apr 2024 | 0.017649 | 0.017649 | 0.016883 | 0.016929 | 0.016929 | - |
10 Apr 2024 | 0.017382 | 0.017725 | 0.016937 | 0.017649 | 0.017649 | 18 |
09 Apr 2024 | 0.018929 | 0.018957 | 0.017500 | 0.017504 | 0.017504 | 17 |
08 Apr 2024 | 0.017800 | 0.018963 | 0.017575 | 0.018963 | 0.018963 | - |
07 Apr 2024 | 0.017326 | 0.017800 | 0.017154 | 0.017800 | 0.017800 | 8 |
06 Apr 2024 | 0.016497 | 0.017595 | 0.016472 | 0.017326 | 0.017326 | 28 |
05 Apr 2024 | 0.017095 | 0.017096 | 0.016149 | 0.016506 | 0.016506 | 14 |
04 Apr 2024 | 0.017186 | 0.017811 | 0.017027 | 0.017095 | 0.017095 | 14 |
03 Apr 2024 | 0.017297 | 0.017590 | 0.016733 | 0.017186 | 0.017186 | - |
02 Apr 2024 | 0.019124 | 0.019124 | 0.016894 | 0.017297 | 0.017297 | 29 |
01 Apr 2024 | 0.020279 | 0.020287 | 0.018913 | 0.019124 | 0.019124 | 17 |
31 Mar 2024 | 0.019516 | 0.020291 | 0.019298 | 0.020279 | 0.020279 | - |
30 Mar 2024 | 0.020019 | 0.020351 | 0.019514 | 0.019516 | 0.019516 | - |
29 Mar 2024 | 0.020116 | 0.020301 | 0.019551 | 0.020019 | 0.020019 | 16 |
28 Mar 2024 | 0.019528 | 0.020219 | 0.019251 | 0.020116 | 0.020116 | - |
27 Mar 2024 | 0.020284 | 0.020486 | 0.019302 | 0.019528 | 0.019528 | - |
26 Mar 2024 | 0.020867 | 0.021339 | 0.020170 | 0.020284 | 0.020284 | - |
25 Mar 2024 | 0.020731 | 0.021783 | 0.020122 | 0.020867 | 0.020867 | 9 |
24 Mar 2024 | 0.020210 | 0.020732 | 0.019419 | 0.020731 | 0.020731 | 42 |
23 Mar 2024 | 0.018632 | 0.020579 | 0.008543 | 0.020210 | 0.020210 | 135 |
22 Mar 2024 | 0.019618 | 0.024362 | 0.018479 | 0.018632 | 0.018632 | 44 |
21 Mar 2024 | 0.021048 | 0.021145 | 0.019541 | 0.019618 | 0.019618 | - |
20 Mar 2024 | 0.020083 | 0.021097 | 0.019054 | 0.021048 | 0.021048 | 97 |
19 Mar 2024 | 0.024348 | 0.024531 | 0.019975 | 0.020083 | 0.020083 | 563 |
18 Mar 2024 | 0.022524 | 0.025475 | 0.021708 | 0.024597 | 0.024597 | 50 |
17 Mar 2024 | 0.021589 | 0.022513 | 0.020410 | 0.022344 | 0.022344 | 37 |
16 Mar 2024 | 0.022639 | 0.023876 | 0.021308 | 0.021589 | 0.021589 | 49 |
15 Mar 2024 | 0.021367 | 0.022658 | 0.019689 | 0.022639 | 0.022639 | 113 |
14 Mar 2024 | 0.022230 | 0.023813 | 0.020279 | 0.021367 | 0.021367 | 261 |
13 Mar 2024 | 0.023477 | 0.023486 | 0.021874 | 0.022230 | 0.022230 | 381 |
12 Mar 2024 | 0.020785 | 0.023849 | 0.020101 | 0.023477 | 0.023477 | 118 |
11 Mar 2024 | 0.017865 | 0.020868 | 0.017593 | 0.020785 | 0.020785 | 82 |
10 Mar 2024 | 0.018367 | 0.018709 | 0.017685 | 0.017865 | 0.017865 | 49 |
09 Mar 2024 | 0.018330 | 0.018560 | 0.018229 | 0.018367 | 0.018367 | 102 |
08 Mar 2024 | 0.018528 | 0.019276 | 0.018223 | 0.018330 | 0.018330 | 269 |
07 Mar 2024 | 0.016688 | 0.018882 | 0.016688 | 0.018528 | 0.018528 | 665 |
06 Mar 2024 | 0.015842 | 0.016969 | 0.015540 | 0.016688 | 0.016688 | 59 |
05 Mar 2024 | 0.017448 | 0.018187 | 0.015528 | 0.015842 | 0.015842 | 29 |
04 Mar 2024 | 0.017583 | 0.018213 | 0.017119 | 0.017448 | 0.017448 | 71 |
03 Mar 2024 | 0.017882 | 0.018276 | 0.017312 | 0.017583 | 0.017583 | 202 |
02 Mar 2024 | 0.017173 | 0.017974 | 0.017049 | 0.017882 | 0.017882 | 192 |
01 Mar 2024 | 0.015502 | 0.017173 | 0.015499 | 0.017173 | 0.017173 | 615 |
29 Feb 2024 | 0.015206 | 0.016579 | 0.015197 | 0.015502 | 0.015502 | 149 |
28 Feb 2024 | 0.014717 | 0.015590 | 0.014462 | 0.015206 | 0.015206 | 204 |
27 Feb 2024 | 0.014335 | 0.015488 | 0.014335 | 0.014717 | 0.014717 | 89 |
26 Feb 2024 | 0.013859 | 0.014555 | 0.013547 | 0.014335 | 0.014335 | - |
25 Feb 2024 | 0.013526 | 0.013973 | 0.013348 | 0.013859 | 0.013859 | 39 |
24 Feb 2024 | 0.013006 | 0.013718 | 0.012676 | 0.013526 | 0.013526 | - |
23 Feb 2024 | 0.013413 | 0.014004 | 0.012894 | 0.013006 | 0.013006 | 66 |
22 Feb 2024 | 0.013563 | 0.013619 | 0.013258 | 0.013413 | 0.013413 | - |
21 Feb 2024 | 0.013991 | 0.013994 | 0.012913 | 0.013563 | 0.013563 | 38 |
20 Feb 2024 | 0.014445 | 0.014445 | 0.013306 | 0.013991 | 0.013991 | 16 |
19 Feb 2024 | 0.014634 | 0.014647 | 0.014360 | 0.014445 | 0.014445 | - |
18 Feb 2024 | 0.014268 | 0.014703 | 0.014111 | 0.014634 | 0.014634 | - |
17 Feb 2024 | 0.014571 | 0.014596 | 0.014006 | 0.014268 | 0.014268 | - |
16 Feb 2024 | 0.014851 | 0.014890 | 0.014399 | 0.014571 | 0.014571 | - |
15 Feb 2024 | 0.015368 | 0.015601 | 0.014830 | 0.014851 | 0.014851 | - |
14 Feb 2024 | 0.014162 | 0.015368 | 0.014039 | 0.015368 | 0.015368 | - |
13 Feb 2024 | 0.014774 | 0.014951 | 0.014133 | 0.014162 | 0.014162 | - |
12 Feb 2024 | 0.014344 | 0.014780 | 0.014064 | 0.014774 | 0.014774 | - |
11 Feb 2024 | 0.014207 | 0.014626 | 0.014205 | 0.014344 | 0.014344 | 18 |
10 Feb 2024 | 0.013807 | 0.014419 | 0.013799 | 0.014207 | 0.014207 | 24 |
09 Feb 2024 | 0.012582 | 0.013923 | 0.012578 | 0.013807 | 0.013807 | 44 |
08 Feb 2024 | 0.012766 | 0.012822 | 0.012512 | 0.012582 | 0.012582 | 35 |
07 Feb 2024 | 0.012314 | 0.012857 | 0.012234 | 0.012766 | 0.012766 | - |
06 Feb 2024 | 0.012651 | 0.012695 | 0.012176 | 0.012314 | 0.012314 | 24 |
05 Feb 2024 | 0.012808 | 0.013010 | 0.012611 | 0.012651 | 0.012651 | - |
04 Feb 2024 | 0.013095 | 0.013199 | 0.012657 | 0.012808 | 0.012808 | - |
03 Feb 2024 | 0.013389 | 0.013722 | 0.013017 | 0.013095 | 0.013095 | 61 |
02 Feb 2024 | 0.012509 | 0.013405 | 0.012504 | 0.013389 | 0.013389 | 41 |
01 Feb 2024 | 0.012310 | 0.012541 | 0.011989 | 0.012509 | 0.012509 | 56 |
31 Jan 2024 | 0.012823 | 0.012823 | 0.012202 | 0.012310 | 0.012310 | 38 |
30 Jan 2024 | 0.013182 | 0.013664 | 0.012822 | 0.012823 | 0.012823 | 33 |
29 Jan 2024 | 0.012899 | 0.013352 | 0.012881 | 0.013182 | 0.013182 | - |
28 Jan 2024 | 0.012116 | 0.013260 | 0.012116 | 0.012899 | 0.012899 | 55 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |