Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.002381 | 0.002403 | 0.002250 | 0.002346 | 0.002346 | 301,213 |
05 May 2024 | 0.002358 | 0.002459 | 0.002340 | 0.002381 | 0.002381 | 343,747 |
04 May 2024 | 0.002349 | 0.002442 | 0.002218 | 0.002356 | 0.002356 | 358,907 |
03 May 2024 | 0.002182 | 0.002405 | 0.002164 | 0.002349 | 0.002349 | 240,158 |
02 May 2024 | 0.001866 | 0.002397 | 0.001807 | 0.002182 | 0.002182 | 222,371 |
01 May 2024 | 0.001821 | 0.002406 | 0.001700 | 0.001866 | 0.001866 | 181,550 |
30 Apr 2024 | 0.001918 | 0.002369 | 0.001755 | 0.001821 | 0.001821 | 109,515 |
29 Apr 2024 | 0.001922 | 0.002024 | 0.001733 | 0.001918 | 0.001918 | 120,860 |
28 Apr 2024 | 0.001995 | 0.002018 | 0.001868 | 0.001922 | 0.001922 | 75,800 |
27 Apr 2024 | 0.001935 | 0.002031 | 0.001835 | 0.001995 | 0.001995 | 89,441 |
26 Apr 2024 | 0.002089 | 0.002445 | 0.001908 | 0.001937 | 0.001937 | 70,662 |
25 Apr 2024 | 0.001887 | 0.002125 | 0.001849 | 0.002089 | 0.002089 | 63,496 |
24 Apr 2024 | 0.002972 | 0.002979 | 0.001789 | 0.001889 | 0.001889 | 173,217 |
23 Apr 2024 | 0.003726 | 0.003756 | 0.002826 | 0.002970 | 0.002970 | 152,977 |
22 Apr 2024 | 0.003409 | 0.004114 | 0.002707 | 0.003726 | 0.003726 | 445,239 |
21 Apr 2024 | 0.002356 | 0.003409 | 0.002350 | 0.003409 | 0.003409 | 72,167 |
20 Apr 2024 | 0.002212 | 0.002368 | 0.002151 | 0.002356 | 0.002356 | 39,626 |
19 Apr 2024 | 0.002368 | 0.002389 | 0.002203 | 0.002212 | 0.002212 | 42,891 |
18 Apr 2024 | 0.002153 | 0.002464 | 0.002116 | 0.002364 | 0.002364 | 46,856 |
17 Apr 2024 | 0.002538 | 0.002592 | 0.002153 | 0.002153 | 0.002153 | 57,280 |
16 Apr 2024 | 0.002600 | 0.002733 | 0.002507 | 0.002538 | 0.002538 | 53,268 |
15 Apr 2024 | 0.002752 | 0.002986 | 0.002531 | 0.002600 | 0.002600 | 72,924 |
14 Apr 2024 | 0.002573 | 0.003062 | 0.002490 | 0.002752 | 0.002752 | 71,592 |
13 Apr 2024 | 0.002899 | 0.003270 | 0.002302 | 0.002573 | 0.002573 | 95,615 |
12 Apr 2024 | 0.002847 | 0.003551 | 0.002584 | 0.002899 | 0.002899 | 210,286 |
11 Apr 2024 | 0.002977 | 0.002991 | 0.002573 | 0.002847 | 0.002847 | 124,788 |
10 Apr 2024 | 0.003509 | 0.003570 | 0.002840 | 0.002975 | 0.002975 | 1,416,296 |
09 Apr 2024 | 0.004114 | 0.004213 | 0.003367 | 0.003509 | 0.003509 | 1,394,406 |
08 Apr 2024 | 0.005001 | 0.005715 | 0.003620 | 0.004114 | 0.004114 | 2,400,492 |
07 Apr 2024 | 0.002951 | 0.007848 | 0.002948 | 0.004978 | 0.004978 | 5,183,401 |
06 Apr 2024 | 0.002685 | 0.004456 | 0.002625 | 0.002951 | 0.002951 | 2,165,203 |
05 Apr 2024 | 0.002826 | 0.003234 | 0.002658 | 0.002684 | 0.002684 | 1,657,053 |
04 Apr 2024 | 0.003248 | 0.003616 | 0.002709 | 0.002826 | 0.002826 | 1,414,762 |
03 Apr 2024 | 0.002725 | 0.003646 | 0.002608 | 0.003248 | 0.003248 | 1,028,432 |
02 Apr 2024 | 0.003435 | 0.003825 | 0.002592 | 0.002725 | 0.002725 | 1,729,928 |
01 Apr 2024 | 0.003784 | 0.003784 | 0.003165 | 0.003428 | 0.003428 | 1,459,067 |
31 Mar 2024 | 0.004201 | 0.004204 | 0.003368 | 0.003783 | 0.003783 | 858,110 |
30 Mar 2024 | 0.003904 | 0.004468 | 0.003640 | 0.004203 | 0.004203 | 1,153,657 |
29 Mar 2024 | 0.004321 | 0.004897 | 0.003707 | 0.003904 | 0.003904 | 2,226,601 |
28 Mar 2024 | 0.007090 | 0.007362 | 0.003751 | 0.004419 | 0.004419 | 1,260,845 |
27 Mar 2024 | 0.006876 | 0.007740 | 0.006818 | 0.007085 | 0.007085 | 878,941 |
26 Mar 2024 | 0.007444 | 0.007460 | 0.006843 | 0.006876 | 0.006876 | 680,395 |
25 Mar 2024 | 0.006815 | 0.007527 | 0.006768 | 0.007444 | 0.007444 | 839,688 |
24 Mar 2024 | 0.006843 | 0.007547 | 0.006466 | 0.006801 | 0.006801 | 559,236 |
23 Mar 2024 | 0.006869 | 0.007565 | 0.006727 | 0.006858 | 0.006858 | 724,091 |
22 Mar 2024 | 0.007233 | 0.007735 | 0.006544 | 0.006887 | 0.006887 | 852,671 |
21 Mar 2024 | 0.006655 | 0.008177 | 0.006630 | 0.007240 | 0.007240 | 668,860 |
20 Mar 2024 | 0.007899 | 0.008210 | 0.006310 | 0.006655 | 0.006655 | 514,740 |
19 Mar 2024 | 0.007875 | 0.008710 | 0.006293 | 0.007899 | 0.007899 | 841,411 |
18 Mar 2024 | 0.007024 | 0.008195 | 0.006523 | 0.007875 | 0.007875 | 821,174 |
17 Mar 2024 | 0.008154 | 0.008557 | 0.006794 | 0.008216 | 0.008216 | 1,351,120 |
16 Mar 2024 | 0.007857 | 0.009505 | 0.007210 | 0.008146 | 0.008146 | 3,375,569 |
15 Mar 2024 | 0.008968 | 0.008969 | 0.007446 | 0.007878 | 0.007878 | 3,441,333 |
14 Mar 2024 | 0.008081 | 0.011048 | 0.007427 | 0.008968 | 0.008968 | 2,183,726 |
13 Mar 2024 | 0.009002 | 0.010193 | 0.007068 | 0.008087 | 0.008087 | 2,314,946 |
12 Mar 2024 | 0.008650 | 0.009835 | 0.006968 | 0.009002 | 0.009002 | 2,838,061 |
11 Mar 2024 | 0.009461 | 0.009477 | 0.007312 | 0.008643 | 0.008643 | 1,049,961 |
10 Mar 2024 | 0.008929 | 0.009827 | 0.008041 | 0.009461 | 0.009461 | 1,770,095 |
09 Mar 2024 | 0.009331 | 0.009371 | 0.007627 | 0.008929 | 0.008929 | 1,728,070 |
08 Mar 2024 | 0.008246 | 0.009928 | 0.008031 | 0.009331 | 0.009331 | 1,575,832 |
07 Mar 2024 | 0.008493 | 0.009981 | 0.007815 | 0.008232 | 0.008232 | 1,378,888 |
06 Mar 2024 | 0.007900 | 0.009003 | 0.006971 | 0.008493 | 0.008493 | 1,642,470 |
05 Mar 2024 | 0.008244 | 0.008458 | 0.006868 | 0.007900 | 0.007900 | 1,474,903 |
04 Mar 2024 | 0.009965 | 0.009968 | 0.007841 | 0.008279 | 0.008279 | 771,139 |
03 Mar 2024 | 0.010564 | 0.010615 | 0.009286 | 0.009931 | 0.009931 | 743,460 |
02 Mar 2024 | 0.011459 | 0.011586 | 0.010087 | 0.010555 | 0.010555 | 962,740 |
01 Mar 2024 | 0.011431 | 0.012498 | 0.011161 | 0.011417 | 0.011417 | 1,084,298 |
29 Feb 2024 | 0.014405 | 0.014770 | 0.010615 | 0.011403 | 0.011403 | 1,075,403 |
28 Feb 2024 | 0.014151 | 0.014824 | 0.013280 | 0.014376 | 0.014376 | 870,755 |
27 Feb 2024 | 0.013305 | 0.014496 | 0.013305 | 0.014164 | 0.014164 | 878,337 |
26 Feb 2024 | 0.013490 | 0.013517 | 0.012990 | 0.013323 | 0.013323 | 653,532 |
25 Feb 2024 | 0.013299 | 0.013593 | 0.012952 | 0.013490 | 0.013490 | 550,212 |
24 Feb 2024 | 0.013236 | 0.013598 | 0.011679 | 0.013293 | 0.013293 | 550,853 |
23 Feb 2024 | 0.013314 | 0.013840 | 0.012343 | 0.013236 | 0.013236 | 544,379 |
22 Feb 2024 | 0.014095 | 0.014198 | 0.012293 | 0.013356 | 0.013356 | 395,702 |
21 Feb 2024 | 0.014297 | 0.014344 | 0.013771 | 0.014095 | 0.014095 | 494,140 |
20 Feb 2024 | 0.014435 | 0.014441 | 0.013879 | 0.014297 | 0.014297 | 559,893 |
19 Feb 2024 | 0.013485 | 0.014472 | 0.013413 | 0.014435 | 0.014435 | 607,476 |
18 Feb 2024 | 0.014372 | 0.014560 | 0.013172 | 0.013479 | 0.013479 | 448,402 |
17 Feb 2024 | 0.014317 | 0.014621 | 0.014276 | 0.014372 | 0.014372 | 439,294 |
16 Feb 2024 | 0.014693 | 0.014815 | 0.013755 | 0.014317 | 0.014317 | 495,735 |
15 Feb 2024 | 0.013942 | 0.015034 | 0.013783 | 0.014647 | 0.014647 | 406,480 |
14 Feb 2024 | 0.014752 | 0.015091 | 0.013830 | 0.013905 | 0.013905 | 385,961 |
13 Feb 2024 | 0.013403 | 0.015862 | 0.013322 | 0.014686 | 0.014686 | 401,714 |
12 Feb 2024 | 0.013734 | 0.014203 | 0.012879 | 0.013448 | 0.013448 | 406,332 |
11 Feb 2024 | 0.013668 | 0.013950 | 0.013323 | 0.013731 | 0.013731 | 368,086 |
10 Feb 2024 | 0.014163 | 0.014187 | 0.012912 | 0.013667 | 0.013667 | 385,089 |
09 Feb 2024 | 0.014390 | 0.014453 | 0.013677 | 0.014167 | 0.014167 | 331,723 |
08 Feb 2024 | 0.013744 | 0.014619 | 0.013451 | 0.014387 | 0.014387 | 407,455 |
07 Feb 2024 | 0.014939 | 0.015048 | 0.013577 | 0.013764 | 0.013764 | 381,821 |
06 Feb 2024 | 0.015198 | 0.015276 | 0.013764 | 0.014929 | 0.014929 | 415,658 |
05 Feb 2024 | 0.015328 | 0.015401 | 0.014596 | 0.015196 | 0.015196 | 443,589 |
04 Feb 2024 | 0.014867 | 0.015777 | 0.014762 | 0.015329 | 0.015329 | 395,706 |
03 Feb 2024 | 0.015034 | 0.015889 | 0.014768 | 0.014838 | 0.014838 | 986,398 |
02 Feb 2024 | 0.014892 | 0.016329 | 0.014360 | 0.015051 | 0.015051 | 1,032,721 |
01 Feb 2024 | 0.015072 | 0.016507 | 0.014621 | 0.014912 | 0.014912 | 1,108,494 |
31 Jan 2024 | 0.015157 | 0.015228 | 0.014622 | 0.015072 | 0.015072 | 935,385 |
30 Jan 2024 | 0.014420 | 0.015458 | 0.014383 | 0.015150 | 0.015150 | 985,937 |
29 Jan 2024 | 0.014267 | 0.015447 | 0.013965 | 0.014410 | 0.014410 | 982,875 |
28 Jan 2024 | 0.015304 | 0.015743 | 0.013596 | 0.014321 | 0.014321 | 1,004,524 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |