Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 June 2024 | 0.002232 | 0.002238 | 0.002215 | 0.002215 | 0.002215 | 1,977 |
15 June 2024 | 0.002186 | 0.002233 | 0.002185 | 0.002232 | 0.002232 | 437 |
14 June 2024 | 0.002152 | 0.002192 | 0.002152 | 0.002186 | 0.002186 | 1,886 |
13 June 2024 | 0.002148 | 0.002216 | 0.002141 | 0.002152 | 0.002152 | 9,987 |
12 June 2024 | 0.002147 | 0.002237 | 0.002143 | 0.002148 | 0.002148 | 5,443 |
11 June 2024 | 0.002278 | 0.002278 | 0.002133 | 0.002147 | 0.002147 | 1,310 |
10 June 2024 | 0.002344 | 0.002344 | 0.002272 | 0.002278 | 0.002278 | 2,609 |
09 June 2024 | 0.002379 | 0.002379 | 0.002326 | 0.002344 | 0.002344 | 5,001 |
08 June 2024 | 0.002465 | 0.002503 | 0.002375 | 0.002379 | 0.002379 | 8,224 |
07 June 2024 | 0.002639 | 0.002646 | 0.002443 | 0.002465 | 0.002465 | 12,075 |
06 June 2024 | 0.002899 | 0.002914 | 0.002565 | 0.002639 | 0.002639 | 27,346 |
05 June 2024 | 0.002729 | 0.002899 | 0.002729 | 0.002899 | 0.002899 | 7,159 |
04 June 2024 | 0.002668 | 0.002748 | 0.002658 | 0.002729 | 0.002729 | 5,739 |
03 June 2024 | 0.002694 | 0.002708 | 0.002668 | 0.002668 | 0.002668 | 3,290 |
02 June 2024 | 0.002686 | 0.002903 | 0.002676 | 0.002694 | 0.002694 | 21,176 |
01 June 2024 | 0.003112 | 0.003124 | 0.002686 | 0.002686 | 0.002686 | 22,380 |
31 May 2024 | 0.003211 | 0.003268 | 0.003112 | 0.003112 | 0.003112 | 8,875 |
30 May 2024 | 0.003236 | 0.003276 | 0.003193 | 0.003211 | 0.003211 | 2,490 |
29 May 2024 | 0.003508 | 0.003508 | 0.003220 | 0.003236 | 0.003236 | 8,426 |
28 May 2024 | 0.003575 | 0.003577 | 0.003464 | 0.003508 | 0.003508 | 4,836 |
27 May 2024 | 0.003611 | 0.003625 | 0.003575 | 0.003575 | 0.003575 | 4,563 |
26 May 2024 | 0.003588 | 0.003641 | 0.003588 | 0.003611 | 0.003611 | 4,662 |
25 May 2024 | 0.003444 | 0.003593 | 0.003426 | 0.003588 | 0.003588 | 6,133 |
24 May 2024 | 0.003373 | 0.003444 | 0.003323 | 0.003444 | 0.003444 | 4,833 |
23 May 2024 | 0.003350 | 0.003389 | 0.003313 | 0.003373 | 0.003373 | 3,766 |
22 May 2024 | 0.003493 | 0.003493 | 0.003348 | 0.003350 | 0.003350 | 4,197 |
21 May 2024 | 0.002868 | 0.003511 | 0.002868 | 0.003493 | 0.003493 | 5,474 |
20 May 2024 | 0.002842 | 0.002882 | 0.002842 | 0.002868 | 0.002868 | 2,457 |
19 May 2024 | 0.002880 | 0.002880 | 0.002842 | 0.002842 | 0.002842 | 492 |
18 May 2024 | 0.002949 | 0.002967 | 0.002871 | 0.002880 | 0.002880 | 5,916 |
17 May 2024 | 0.002797 | 0.002977 | 0.002797 | 0.002949 | 0.002949 | 2,454 |
16 May 2024 | 0.002605 | 0.002797 | 0.002590 | 0.002797 | 0.002797 | 13,406 |
15 May 2024 | 0.002561 | 0.002605 | 0.002513 | 0.002605 | 0.002605 | 4,337 |
14 May 2024 | 0.002634 | 0.002638 | 0.002561 | 0.002561 | 0.002561 | 6,904 |
13 May 2024 | 0.002527 | 0.002680 | 0.002515 | 0.002634 | 0.002634 | 5,422 |
12 May 2024 | 0.002528 | 0.002542 | 0.002512 | 0.002527 | 0.002527 | 3,547 |
11 May 2024 | 0.002462 | 0.002536 | 0.002462 | 0.002528 | 0.002528 | 3,740 |
10 May 2024 | 0.002805 | 0.002827 | 0.002459 | 0.002462 | 0.002462 | 13,359 |
09 May 2024 | 0.002811 | 0.002890 | 0.002797 | 0.002805 | 0.002805 | 11,683 |
08 May 2024 | 0.002936 | 0.002947 | 0.002811 | 0.002811 | 0.002811 | 6,232 |
07 May 2024 | 0.002945 | 0.002956 | 0.002883 | 0.002936 | 0.002936 | 4,974 |
06 May 2024 | 0.002924 | 0.002994 | 0.002821 | 0.002945 | 0.002945 | 7,617 |
05 May 2024 | 0.002889 | 0.002942 | 0.002853 | 0.002924 | 0.002924 | 2,782 |
04 May 2024 | 0.002840 | 0.002898 | 0.002840 | 0.002889 | 0.002889 | 2,680 |
03 May 2024 | 0.002659 | 0.002842 | 0.002573 | 0.002840 | 0.002840 | 16,911 |
02 May 2024 | 0.002595 | 0.002670 | 0.002551 | 0.002659 | 0.002659 | 2,896 |
01 May 2024 | 0.002575 | 0.002614 | 0.002540 | 0.002595 | 0.002595 | 1,505 |
30 Apr 2024 | 0.002815 | 0.002815 | 0.002575 | 0.002575 | 0.002575 | 2,094 |
29 Apr 2024 | 0.002646 | 0.002815 | 0.002545 | 0.002815 | 0.002815 | 19,301 |
28 Apr 2024 | 0.002604 | 0.002670 | 0.002604 | 0.002646 | 0.002646 | 3,606 |
27 Apr 2024 | 0.002518 | 0.002604 | 0.002467 | 0.002604 | 0.002604 | 2,174 |
26 Apr 2024 | 0.002479 | 0.002519 | 0.002465 | 0.002518 | 0.002518 | 2,837 |
25 Apr 2024 | 0.002536 | 0.002548 | 0.002457 | 0.002479 | 0.002479 | 10,303 |
24 Apr 2024 | 0.002623 | 0.002649 | 0.002516 | 0.002536 | 0.002536 | 6,673 |
23 Apr 2024 | 0.002442 | 0.002623 | 0.002409 | 0.002623 | 0.002623 | 10,132 |
22 Apr 2024 | 0.002421 | 0.002471 | 0.002417 | 0.002442 | 0.002442 | 4,485 |
21 Apr 2024 | 0.002505 | 0.002505 | 0.002404 | 0.002421 | 0.002421 | 3,445 |
20 Apr 2024 | 0.002464 | 0.002566 | 0.002414 | 0.002505 | 0.002505 | 9,264 |
19 Apr 2024 | 0.002456 | 0.002471 | 0.002420 | 0.002464 | 0.002464 | 8,246 |
18 Apr 2024 | 0.002461 | 0.002478 | 0.002414 | 0.002456 | 0.002456 | 5,946 |
17 Apr 2024 | 0.002656 | 0.002664 | 0.002405 | 0.002461 | 0.002461 | 7,538 |
16 Apr 2024 | 0.002498 | 0.002666 | 0.002382 | 0.002656 | 0.002656 | 16,434 |
15 Apr 2024 | 0.002737 | 0.002930 | 0.002450 | 0.002498 | 0.002498 | 21,701 |
14 Apr 2024 | 0.003085 | 0.003085 | 0.002663 | 0.002737 | 0.002737 | 22,830 |
13 Apr 2024 | 0.003263 | 0.003263 | 0.003083 | 0.003085 | 0.003085 | 6,390 |
12 Apr 2024 | 0.003381 | 0.003399 | 0.003259 | 0.003263 | 0.003263 | 10,303 |
11 Apr 2024 | 0.003587 | 0.003666 | 0.003359 | 0.003381 | 0.003381 | 14,054 |
10 Apr 2024 | 0.003599 | 0.003619 | 0.003526 | 0.003587 | 0.003587 | 6,253 |
09 Apr 2024 | 0.004001 | 0.004024 | 0.003595 | 0.003599 | 0.003599 | 16,559 |
08 Apr 2024 | 0.003721 | 0.004002 | 0.003673 | 0.004001 | 0.004001 | 3,391 |
07 Apr 2024 | 0.003737 | 0.003766 | 0.003646 | 0.003721 | 0.003721 | 9,870 |
06 Apr 2024 | 0.003593 | 0.003737 | 0.003571 | 0.003737 | 0.003737 | 7,860 |
05 Apr 2024 | 0.004080 | 0.004080 | 0.003573 | 0.003593 | 0.003593 | 28,384 |
04 Apr 2024 | 0.003326 | 0.004087 | 0.003326 | 0.004080 | 0.004080 | 41,477 |
03 Apr 2024 | 0.003058 | 0.003511 | 0.003045 | 0.003326 | 0.003326 | 33,974 |
02 Apr 2024 | 0.003501 | 0.003501 | 0.003058 | 0.003058 | 0.003058 | 14,614 |
01 Apr 2024 | 0.003826 | 0.003959 | 0.003466 | 0.003501 | 0.003501 | 28,937 |
31 Mar 2024 | 0.003866 | 0.003866 | 0.003695 | 0.003826 | 0.003826 | 14,917 |
30 Mar 2024 | 0.003769 | 0.003866 | 0.003748 | 0.003866 | 0.003866 | 8,326 |
29 Mar 2024 | 0.003570 | 0.003943 | 0.003570 | 0.003769 | 0.003769 | 30,250 |
28 Mar 2024 | 0.003197 | 0.003587 | 0.003181 | 0.003570 | 0.003570 | 21,023 |
27 Mar 2024 | 0.003309 | 0.003309 | 0.002934 | 0.003197 | 0.003197 | 33,197 |
26 Mar 2024 | 0.003209 | 0.003309 | 0.003171 | 0.003309 | 0.003309 | 8,657 |
25 Mar 2024 | 0.003135 | 0.003374 | 0.003135 | 0.003209 | 0.003209 | 25,702 |
24 Mar 2024 | 0.003061 | 0.003135 | 0.002937 | 0.003135 | 0.003135 | 12,679 |
23 Mar 2024 | 0.003123 | 0.003171 | 0.003061 | 0.003061 | 0.003061 | 6,407 |
22 Mar 2024 | 0.003102 | 0.003197 | 0.003071 | 0.003123 | 0.003123 | 13,857 |
21 Mar 2024 | 0.003124 | 0.003224 | 0.003065 | 0.003102 | 0.003102 | 8,134 |
20 Mar 2024 | 0.003065 | 0.003153 | 0.002812 | 0.003124 | 0.003124 | 21,816 |
19 Mar 2024 | 0.003439 | 0.003439 | 0.003032 | 0.003065 | 0.003065 | 9,353 |
18 Mar 2024 | 0.003791 | 0.003791 | 0.003393 | 0.003439 | 0.003439 | 14,361 |
17 Mar 2024 | 0.003652 | 0.003795 | 0.003496 | 0.003791 | 0.003791 | 21,236 |
16 Mar 2024 | 0.003664 | 0.003710 | 0.003588 | 0.003652 | 0.003652 | 7,476 |
15 Mar 2024 | 0.004423 | 0.004464 | 0.003375 | 0.003664 | 0.003664 | 51,141 |
14 Mar 2024 | 0.004620 | 0.004627 | 0.004377 | 0.004423 | 0.004423 | 10,607 |
13 Mar 2024 | 0.004491 | 0.004725 | 0.004421 | 0.004620 | 0.004620 | 17,601 |
12 Mar 2024 | 0.005150 | 0.005150 | 0.004491 | 0.004491 | 0.004491 | 24,587 |
11 Mar 2024 | 0.004869 | 0.005189 | 0.004838 | 0.005150 | 0.005150 | 6,229 |
10 Mar 2024 | 0.005269 | 0.005354 | 0.004869 | 0.004869 | 0.004869 | 21,906 |
09 Mar 2024 | 0.005094 | 0.005289 | 0.005050 | 0.005269 | 0.005269 | 15,464 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |