Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.014878 | 0.014879 | 0.014614 | 0.014652 | 0.014652 | 104 |
01 May 2024 | 0.014818 | 0.014921 | 0.014085 | 0.014878 | 0.014878 | 124 |
30 Apr 2024 | 0.015178 | 0.015252 | 0.014334 | 0.014818 | 0.014818 | 73 |
29 Apr 2024 | 0.015657 | 0.015658 | 0.015139 | 0.015178 | 0.015178 | 127 |
28 Apr 2024 | 0.015897 | 0.016006 | 0.015657 | 0.015657 | 0.015657 | 35 |
27 Apr 2024 | 0.015749 | 0.015899 | 0.015236 | 0.015897 | 0.015897 | 113 |
26 Apr 2024 | 0.016282 | 0.016282 | 0.015646 | 0.015749 | 0.015749 | 69 |
25 Apr 2024 | 0.016528 | 0.016528 | 0.015967 | 0.016282 | 0.016282 | 148 |
24 Apr 2024 | 0.016131 | 0.017073 | 0.015869 | 0.016528 | 0.016528 | 339 |
23 Apr 2024 | 0.015558 | 0.016131 | 0.015097 | 0.016131 | 0.016131 | 175 |
22 Apr 2024 | 0.015224 | 0.015695 | 0.015207 | 0.015558 | 0.015558 | 91 |
21 Apr 2024 | 0.015337 | 0.015453 | 0.015192 | 0.015224 | 0.015224 | 54 |
20 Apr 2024 | 0.015139 | 0.015345 | 0.014999 | 0.015337 | 0.015337 | 77 |
19 Apr 2024 | 0.015463 | 0.015608 | 0.014768 | 0.015139 | 0.015139 | 162 |
18 Apr 2024 | 0.014012 | 0.015560 | 0.013969 | 0.015463 | 0.015463 | 339 |
17 Apr 2024 | 0.013981 | 0.014125 | 0.013636 | 0.014012 | 0.014012 | 172 |
16 Apr 2024 | 0.014258 | 0.014260 | 0.013553 | 0.013981 | 0.013981 | 71 |
15 Apr 2024 | 0.014840 | 0.015171 | 0.014192 | 0.014258 | 0.014258 | 119 |
14 Apr 2024 | 0.014876 | 0.015229 | 0.014225 | 0.014840 | 0.014840 | 311 |
13 Apr 2024 | 0.015997 | 0.015997 | 0.013982 | 0.014876 | 0.014876 | 283 |
12 Apr 2024 | 0.016698 | 0.016986 | 0.015908 | 0.015997 | 0.015997 | 125 |
11 Apr 2024 | 0.016891 | 0.016971 | 0.016687 | 0.016698 | 0.016698 | 96 |
10 Apr 2024 | 0.016332 | 0.016931 | 0.015910 | 0.016891 | 0.016891 | 156 |
09 Apr 2024 | 0.016726 | 0.016760 | 0.016256 | 0.016332 | 0.016332 | 100 |
08 Apr 2024 | 0.017007 | 0.017352 | 0.016716 | 0.016726 | 0.016726 | 193 |
07 Apr 2024 | 0.016944 | 0.017337 | 0.016944 | 0.017007 | 0.017007 | 103 |
06 Apr 2024 | 0.017243 | 0.017251 | 0.016722 | 0.016944 | 0.016944 | 63 |
05 Apr 2024 | 0.016980 | 0.017490 | 0.016963 | 0.017243 | 0.017243 | 169 |
04 Apr 2024 | 0.016503 | 0.017045 | 0.016503 | 0.016980 | 0.016980 | 72 |
03 Apr 2024 | 0.016363 | 0.016755 | 0.016363 | 0.016503 | 0.016503 | 52 |
02 Apr 2024 | 0.017067 | 0.017067 | 0.015448 | 0.016363 | 0.016363 | 226 |
01 Apr 2024 | 0.018016 | 0.018032 | 0.016281 | 0.017067 | 0.017067 | 527 |
31 Mar 2024 | 0.018592 | 0.018669 | 0.017858 | 0.018016 | 0.018016 | 184 |
30 Mar 2024 | 0.019399 | 0.019399 | 0.018451 | 0.018592 | 0.018592 | 113 |
29 Mar 2024 | 0.018954 | 0.019706 | 0.018954 | 0.019399 | 0.019399 | 255 |
28 Mar 2024 | 0.018856 | 0.019170 | 0.018433 | 0.018954 | 0.018954 | 349 |
27 Mar 2024 | 0.017580 | 0.019386 | 0.017567 | 0.018856 | 0.018856 | 389 |
26 Mar 2024 | 0.017092 | 0.017593 | 0.016800 | 0.017580 | 0.017580 | 191 |
25 Mar 2024 | 0.016452 | 0.017391 | 0.016371 | 0.017092 | 0.017092 | 109 |
24 Mar 2024 | 0.016689 | 0.016786 | 0.016160 | 0.016452 | 0.016452 | 240 |
23 Mar 2024 | 0.015826 | 0.017205 | 0.015826 | 0.016689 | 0.016689 | 347 |
22 Mar 2024 | 0.015369 | 0.016147 | 0.015354 | 0.015826 | 0.015826 | 689 |
21 Mar 2024 | 0.015898 | 0.016526 | 0.015097 | 0.015369 | 0.015369 | 688 |
20 Mar 2024 | 0.017904 | 0.017904 | 0.014924 | 0.015898 | 0.015898 | 1,692 |
19 Mar 2024 | 0.020240 | 0.020460 | 0.016561 | 0.017904 | 0.017904 | 1,971 |
18 Mar 2024 | 0.017549 | 0.020628 | 0.016811 | 0.020240 | 0.020240 | 2,132 |
17 Mar 2024 | 0.015419 | 0.017769 | 0.014817 | 0.017359 | 0.017359 | 1,029 |
16 Mar 2024 | 0.018256 | 0.018256 | 0.015263 | 0.015419 | 0.015419 | 778 |
15 Mar 2024 | 0.014714 | 0.018256 | 0.014024 | 0.018256 | 0.018256 | 2,320 |
14 Mar 2024 | 0.012617 | 0.015251 | 0.011627 | 0.014714 | 0.014714 | 1,087 |
13 Mar 2024 | 0.009381 | 0.012617 | 0.009381 | 0.012617 | 0.012617 | 729 |
12 Mar 2024 | 0.009289 | 0.009381 | 0.009261 | 0.009381 | 0.009381 | - |
11 Mar 2024 | 0.009776 | 0.009776 | 0.009289 | 0.009289 | 0.009289 | 87 |
10 Mar 2024 | 0.009259 | 0.009827 | 0.009234 | 0.009776 | 0.009776 | 27 |
09 Mar 2024 | 0.008944 | 0.009260 | 0.008925 | 0.009259 | 0.009259 | 39 |
08 Mar 2024 | 0.008646 | 0.008944 | 0.008566 | 0.008944 | 0.008944 | 34 |
07 Mar 2024 | 0.007863 | 0.008664 | 0.007850 | 0.008646 | 0.008646 | 45 |
06 Mar 2024 | 0.007133 | 0.007875 | 0.007133 | 0.007863 | 0.007863 | 52 |
05 Mar 2024 | 0.007699 | 0.007818 | 0.007132 | 0.007133 | 0.007133 | 41 |
04 Mar 2024 | 0.007484 | 0.007822 | 0.007484 | 0.007699 | 0.007699 | 10 |
03 Mar 2024 | 0.007676 | 0.007715 | 0.007468 | 0.007484 | 0.007484 | 41 |
02 Mar 2024 | 0.007544 | 0.007676 | 0.007544 | 0.007676 | 0.007676 | 10 |
01 Mar 2024 | 0.007380 | 0.007560 | 0.007380 | 0.007544 | 0.007544 | 13 |
29 Feb 2024 | 0.007426 | 0.007509 | 0.007380 | 0.007380 | 0.007380 | 6 |
28 Feb 2024 | 0.007317 | 0.007426 | 0.007254 | 0.007426 | 0.007426 | 17 |
27 Feb 2024 | 0.007375 | 0.007375 | 0.007317 | 0.007317 | 0.007317 | 5 |
26 Feb 2024 | 0.007205 | 0.007379 | 0.007205 | 0.007375 | 0.007375 | 14 |
25 Feb 2024 | 0.007030 | 0.007205 | 0.007030 | 0.007205 | 0.007205 | 11 |
24 Feb 2024 | 0.007113 | 0.007204 | 0.007030 | 0.007030 | 0.007030 | 4 |
23 Feb 2024 | 0.007243 | 0.007527 | 0.007034 | 0.007113 | 0.007113 | 396 |
22 Feb 2024 | 0.007067 | 0.007332 | 0.007067 | 0.007243 | 0.007243 | 69 |
21 Feb 2024 | 0.006823 | 0.007157 | 0.006819 | 0.007067 | 0.007067 | 54 |
20 Feb 2024 | 0.006757 | 0.006834 | 0.006757 | 0.006823 | 0.006823 | 7 |
19 Feb 2024 | 0.006805 | 0.006846 | 0.006757 | 0.006757 | 0.006757 | 1 |
18 Feb 2024 | 0.006725 | 0.006828 | 0.006725 | 0.006805 | 0.006805 | 13 |
17 Feb 2024 | 0.006891 | 0.006891 | 0.006725 | 0.006725 | 0.006725 | 3 |
16 Feb 2024 | 0.006812 | 0.006949 | 0.006812 | 0.006891 | 0.006891 | 5 |
15 Feb 2024 | 0.007066 | 0.007066 | 0.006716 | 0.006812 | 0.006812 | 95 |
14 Feb 2024 | 0.006606 | 0.007074 | 0.006606 | 0.007066 | 0.007066 | 48 |
13 Feb 2024 | 0.006461 | 0.006606 | 0.006461 | 0.006606 | 0.006606 | 29 |
12 Feb 2024 | 0.007018 | 0.007018 | 0.006383 | 0.006461 | 0.006461 | 112 |
11 Feb 2024 | 0.006923 | 0.007018 | 0.006917 | 0.007018 | 0.007018 | - |
10 Feb 2024 | 0.007206 | 0.007234 | 0.006923 | 0.006923 | 0.006923 | 40 |
09 Feb 2024 | 0.007047 | 0.007391 | 0.007047 | 0.007206 | 0.007206 | 21 |
08 Feb 2024 | 0.006871 | 0.007047 | 0.006871 | 0.007047 | 0.007047 | 7 |
07 Feb 2024 | 0.006945 | 0.006945 | 0.006871 | 0.006871 | 0.006871 | 1 |
06 Feb 2024 | 0.006873 | 0.006945 | 0.006856 | 0.006945 | 0.006945 | 7 |
05 Feb 2024 | 0.006916 | 0.007012 | 0.006873 | 0.006873 | 0.006873 | 13 |
04 Feb 2024 | 0.007043 | 0.007043 | 0.006872 | 0.006916 | 0.006916 | 34 |
03 Feb 2024 | 0.006976 | 0.007085 | 0.006960 | 0.007043 | 0.007043 | 14 |
02 Feb 2024 | 0.006637 | 0.006976 | 0.006602 | 0.006976 | 0.006976 | 39 |
01 Feb 2024 | 0.006595 | 0.006664 | 0.006595 | 0.006637 | 0.006637 | 19 |
31 Jan 2024 | 0.006314 | 0.006662 | 0.006314 | 0.006595 | 0.006595 | 62 |
30 Jan 2024 | 0.006378 | 0.006478 | 0.006294 | 0.006314 | 0.006314 | 18 |
29 Jan 2024 | 0.005163 | 0.006378 | 0.005163 | 0.006378 | 0.006378 | 137 |
28 Jan 2024 | 0.005177 | 0.005177 | 0.005163 | 0.005163 | 0.005163 | - |
27 Jan 2024 | 0.005078 | 0.005177 | 0.005078 | 0.005177 | 0.005177 | 5 |
26 Jan 2024 | 0.005060 | 0.005140 | 0.005056 | 0.005078 | 0.005078 | 18 |
25 Jan 2024 | 0.005060 | 0.005159 | 0.004970 | 0.005060 | 0.005060 | 22 |
24 Jan 2024 | 0.005030 | 0.005090 | 0.005030 | 0.005060 | 0.005060 | 15 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |