Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 0.003096 | 0.003479 | 0.003096 | 0.003266 | 0.003266 | 24,112 |
02 June 2024 | 0.002857 | 0.003147 | 0.002735 | 0.003096 | 0.003096 | 56,388 |
01 June 2024 | 0.002826 | 0.002926 | 0.002727 | 0.002857 | 0.002857 | 34,460 |
31 May 2024 | 0.002810 | 0.002899 | 0.002680 | 0.002826 | 0.002826 | 28,418 |
30 May 2024 | 0.002952 | 0.002952 | 0.002688 | 0.002810 | 0.002810 | 27,855 |
29 May 2024 | 0.002832 | 0.003278 | 0.002832 | 0.002952 | 0.002952 | 44,111 |
28 May 2024 | 0.003076 | 0.003170 | 0.002825 | 0.002832 | 0.002832 | 38,564 |
27 May 2024 | 0.003036 | 0.003216 | 0.002970 | 0.003076 | 0.003076 | 56,538 |
26 May 2024 | 0.003231 | 0.003231 | 0.002912 | 0.003036 | 0.003036 | 9,867 |
25 May 2024 | 0.002768 | 0.003231 | 0.002639 | 0.003231 | 0.003231 | 22,712 |
24 May 2024 | 0.003328 | 0.003329 | 0.002673 | 0.002768 | 0.002768 | 20,272 |
23 May 2024 | 0.002929 | 0.003593 | 0.002654 | 0.003328 | 0.003328 | 22,748 |
22 May 2024 | 0.002999 | 0.003156 | 0.002692 | 0.002929 | 0.002929 | 22,343 |
21 May 2024 | 0.002733 | 0.003051 | 0.002654 | 0.002999 | 0.002999 | 19,634 |
20 May 2024 | 0.002577 | 0.002815 | 0.002385 | 0.002733 | 0.002733 | 55,740 |
19 May 2024 | 0.002237 | 0.002865 | 0.002200 | 0.002577 | 0.002577 | 15,364 |
18 May 2024 | 0.002208 | 0.002270 | 0.002193 | 0.002237 | 0.002237 | 16,623 |
17 May 2024 | 0.002216 | 0.002304 | 0.002109 | 0.002208 | 0.002208 | 38,305 |
16 May 2024 | 0.002179 | 0.002649 | 0.002108 | 0.002216 | 0.002216 | 47,960 |
15 May 2024 | 0.002255 | 0.002255 | 0.002115 | 0.002179 | 0.002179 | 7,026 |
14 May 2024 | 0.002187 | 0.002510 | 0.002159 | 0.002255 | 0.002255 | 13,025 |
13 May 2024 | 0.002426 | 0.002432 | 0.002125 | 0.002187 | 0.002187 | 17,850 |
12 May 2024 | 0.002155 | 0.002568 | 0.002119 | 0.002426 | 0.002426 | 31,403 |
11 May 2024 | 0.002100 | 0.002232 | 0.002097 | 0.002155 | 0.002155 | 19,058 |
10 May 2024 | 0.002155 | 0.002360 | 0.002099 | 0.002100 | 0.002100 | 16,176 |
09 May 2024 | 0.002202 | 0.002499 | 0.002101 | 0.002155 | 0.002155 | 15,570 |
08 May 2024 | 0.002292 | 0.002440 | 0.002100 | 0.002202 | 0.002202 | 17,880 |
07 May 2024 | 0.002116 | 0.002514 | 0.002000 | 0.002292 | 0.002292 | 32,216 |
06 May 2024 | 0.002129 | 0.002220 | 0.002014 | 0.002116 | 0.002116 | 5,885 |
05 May 2024 | 0.002070 | 0.002158 | 0.002070 | 0.002129 | 0.002129 | 4,508 |
04 May 2024 | 0.002051 | 0.002101 | 0.002028 | 0.002070 | 0.002070 | 16,632 |
03 May 2024 | 0.002117 | 0.002231 | 0.002024 | 0.002051 | 0.002051 | 56,497 |
02 May 2024 | 0.002109 | 0.002307 | 0.002005 | 0.002117 | 0.002117 | 34,046 |
01 May 2024 | 0.002069 | 0.002304 | 0.002047 | 0.002109 | 0.002109 | 18,444 |
30 Apr 2024 | 0.002085 | 0.002355 | 0.002020 | 0.002069 | 0.002069 | 47,975 |
29 Apr 2024 | 0.002399 | 0.002457 | 0.002079 | 0.002085 | 0.002085 | 34,558 |
28 Apr 2024 | 0.002537 | 0.002602 | 0.002104 | 0.002399 | 0.002399 | 39,608 |
27 Apr 2024 | 0.002496 | 0.002896 | 0.002379 | 0.002537 | 0.002537 | 43,841 |
26 Apr 2024 | 0.002498 | 0.002987 | 0.002487 | 0.002496 | 0.002496 | 44,843 |
25 Apr 2024 | 0.002528 | 0.002890 | 0.002481 | 0.002498 | 0.002498 | 63,236 |
24 Apr 2024 | 0.002611 | 0.002614 | 0.002498 | 0.002528 | 0.002528 | 45,577 |
23 Apr 2024 | 0.002639 | 0.002915 | 0.002518 | 0.002611 | 0.002611 | 71,188 |
22 Apr 2024 | 0.002601 | 0.002674 | 0.002504 | 0.002639 | 0.002639 | 94,740 |
21 Apr 2024 | 0.002514 | 0.002785 | 0.002511 | 0.002601 | 0.002601 | 18,953 |
20 Apr 2024 | 0.002671 | 0.003059 | 0.002512 | 0.002514 | 0.002514 | 39,080 |
19 Apr 2024 | 0.002721 | 0.003164 | 0.002559 | 0.002671 | 0.002671 | 60,718 |
18 Apr 2024 | 0.002811 | 0.002811 | 0.002127 | 0.002721 | 0.002721 | 59,880 |
17 Apr 2024 | 0.003046 | 0.003078 | 0.002803 | 0.002811 | 0.002811 | 25,922 |
16 Apr 2024 | 0.003035 | 0.003095 | 0.002979 | 0.003046 | 0.003046 | 56,863 |
15 Apr 2024 | 0.003108 | 0.003186 | 0.002901 | 0.003035 | 0.003035 | 63,213 |
14 Apr 2024 | 0.003615 | 0.003616 | 0.003043 | 0.003108 | 0.003108 | 50,186 |
13 Apr 2024 | 0.003426 | 0.003787 | 0.003098 | 0.003615 | 0.003615 | 102,129 |
12 Apr 2024 | 0.003330 | 0.004112 | 0.003016 | 0.003426 | 0.003426 | 96,002 |
11 Apr 2024 | 0.003270 | 0.004135 | 0.003000 | 0.003330 | 0.003330 | 89,389 |
10 Apr 2024 | 0.003261 | 0.003750 | 0.003052 | 0.003270 | 0.003270 | 52,396 |
09 Apr 2024 | 0.004329 | 0.004369 | 0.003244 | 0.003261 | 0.003261 | 63,981 |
08 Apr 2024 | 0.004238 | 0.004580 | 0.004164 | 0.004329 | 0.004329 | 181,061 |
07 Apr 2024 | 0.004234 | 0.004401 | 0.004119 | 0.004238 | 0.004238 | 98,263 |
06 Apr 2024 | 0.004363 | 0.004945 | 0.004101 | 0.004234 | 0.004234 | 56,415 |
05 Apr 2024 | 0.004295 | 0.004940 | 0.004158 | 0.004363 | 0.004363 | 41,148 |
04 Apr 2024 | 0.004612 | 0.005011 | 0.003489 | 0.004295 | 0.004295 | 66,017 |
03 Apr 2024 | 0.004121 | 0.005023 | 0.003633 | 0.004612 | 0.004612 | 44,636 |
02 Apr 2024 | 0.004908 | 0.004928 | 0.004103 | 0.004121 | 0.004121 | 80,081 |
01 Apr 2024 | 0.004841 | 0.005944 | 0.004317 | 0.004908 | 0.004908 | 108,380 |
31 Mar 2024 | 0.004959 | 0.005544 | 0.003901 | 0.004841 | 0.004841 | 142,412 |
30 Mar 2024 | 0.004714 | 0.006075 | 0.004500 | 0.004959 | 0.004959 | 55,647 |
29 Mar 2024 | 0.004717 | 0.006217 | 0.004601 | 0.004714 | 0.004714 | 77,728 |
28 Mar 2024 | 0.005450 | 0.005782 | 0.004620 | 0.004717 | 0.004717 | 69,015 |
27 Mar 2024 | 0.004934 | 0.005611 | 0.003405 | 0.005450 | 0.005450 | 191,394 |
26 Mar 2024 | 0.005403 | 0.005453 | 0.004850 | 0.004934 | 0.004934 | 76,078 |
25 Mar 2024 | 0.005701 | 0.006271 | 0.005213 | 0.005403 | 0.005403 | 82,858 |
24 Mar 2024 | 0.005851 | 0.005952 | 0.005484 | 0.005701 | 0.005701 | 116,148 |
23 Mar 2024 | 0.005612 | 0.005852 | 0.005140 | 0.005851 | 0.005851 | 78,961 |
22 Mar 2024 | 0.005375 | 0.005701 | 0.005199 | 0.005612 | 0.005612 | 107,601 |
21 Mar 2024 | 0.005190 | 0.005919 | 0.005128 | 0.005375 | 0.005375 | 85,061 |
20 Mar 2024 | 0.005754 | 0.006269 | 0.005052 | 0.005190 | 0.005190 | 101,557 |
19 Mar 2024 | 0.006834 | 0.006904 | 0.005446 | 0.005754 | 0.005754 | 131,136 |
18 Mar 2024 | 0.005761 | 0.006840 | 0.005719 | 0.006834 | 0.006834 | 227,961 |
17 Mar 2024 | 0.004802 | 0.006123 | 0.004734 | 0.005670 | 0.005670 | 186,210 |
16 Mar 2024 | 0.004298 | 0.005398 | 0.004296 | 0.004802 | 0.004802 | 166,176 |
15 Mar 2024 | 0.004174 | 0.004463 | 0.004095 | 0.004298 | 0.004298 | 117,906 |
14 Mar 2024 | 0.003629 | 0.004467 | 0.003429 | 0.004174 | 0.004174 | 230,744 |
13 Mar 2024 | 0.003539 | 0.003983 | 0.003192 | 0.003629 | 0.003629 | 130,051 |
12 Mar 2024 | 0.003017 | 0.004135 | 0.003000 | 0.003539 | 0.003539 | 84,800 |
11 Mar 2024 | 0.002893 | 0.003299 | 0.002888 | 0.003017 | 0.003017 | 131,966 |
10 Mar 2024 | 0.003326 | 0.003326 | 0.002886 | 0.002893 | 0.002893 | 107,133 |
09 Mar 2024 | 0.002895 | 0.003592 | 0.002885 | 0.003326 | 0.003326 | 66,917 |
08 Mar 2024 | 0.002897 | 0.003047 | 0.002868 | 0.002895 | 0.002895 | 40,553 |
07 Mar 2024 | 0.003021 | 0.003124 | 0.002852 | 0.002897 | 0.002897 | 75,686 |
06 Mar 2024 | 0.003038 | 0.003328 | 0.002641 | 0.003021 | 0.003021 | 49,688 |
05 Mar 2024 | 0.002995 | 0.003376 | 0.002628 | 0.003038 | 0.003038 | 94,542 |
04 Mar 2024 | 0.002911 | 0.003115 | 0.002734 | 0.002995 | 0.002995 | 135,208 |
03 Mar 2024 | 0.002893 | 0.003162 | 0.002858 | 0.002911 | 0.002911 | 67,342 |
02 Mar 2024 | 0.002959 | 0.003263 | 0.002788 | 0.002893 | 0.002893 | 39,542 |
01 Mar 2024 | 0.002911 | 0.003230 | 0.002667 | 0.002959 | 0.002959 | 40,373 |
29 Feb 2024 | 0.002680 | 0.003425 | 0.002609 | 0.002911 | 0.002911 | 47,910 |
28 Feb 2024 | 0.002957 | 0.003016 | 0.002623 | 0.002680 | 0.002680 | 105,105 |
27 Feb 2024 | 0.002619 | 0.003470 | 0.002452 | 0.002957 | 0.002957 | 86,282 |
26 Feb 2024 | 0.002514 | 0.002780 | 0.002440 | 0.002619 | 0.002619 | 111,347 |
25 Feb 2024 | 0.002428 | 0.002623 | 0.002408 | 0.002514 | 0.002514 | 42,335 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |