Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.004182 | 0.004212 | 0.004102 | 0.004212 | 0.004212 | 4 |
02 May 2024 | 0.004123 | 0.004145 | 0.003924 | 0.004108 | 0.004108 | - |
01 May 2024 | 0.004384 | 0.004423 | 0.004011 | 0.004123 | 0.004123 | - |
30 Apr 2024 | 0.004436 | 0.004496 | 0.004266 | 0.004384 | 0.004384 | - |
29 Apr 2024 | 0.004495 | 0.004560 | 0.004422 | 0.004436 | 0.004436 | - |
28 Apr 2024 | 0.004435 | 0.004518 | 0.004318 | 0.004495 | 0.004495 | - |
27 Apr 2024 | 0.004530 | 0.004558 | 0.004395 | 0.004435 | 0.004435 | - |
26 Apr 2024 | 0.004595 | 0.004633 | 0.004407 | 0.004530 | 0.004530 | - |
25 Apr 2024 | 0.004705 | 0.004837 | 0.004554 | 0.004595 | 0.004595 | - |
24 Apr 2024 | 0.004774 | 0.004787 | 0.004687 | 0.004705 | 0.004705 | - |
23 Apr 2024 | 0.004633 | 0.004807 | 0.004601 | 0.004774 | 0.004774 | - |
22 Apr 2024 | 0.004714 | 0.004741 | 0.004560 | 0.004633 | 0.004633 | - |
21 Apr 2024 | 0.004713 | 0.004861 | 0.004695 | 0.004714 | 0.004714 | - |
20 Apr 2024 | 0.004708 | 0.004920 | 0.004562 | 0.004713 | 0.004713 | - |
19 Apr 2024 | 0.004719 | 0.004851 | 0.004677 | 0.004708 | 0.004708 | - |
18 Apr 2024 | 0.004716 | 0.004838 | 0.004651 | 0.004719 | 0.004719 | - |
17 Apr 2024 | 0.004694 | 0.004881 | 0.004675 | 0.004716 | 0.004716 | - |
16 Apr 2024 | 0.004672 | 0.004871 | 0.004630 | 0.004694 | 0.004694 | - |
15 Apr 2024 | 0.005002 | 0.005136 | 0.004584 | 0.004672 | 0.004672 | - |
14 Apr 2024 | 0.005099 | 0.005801 | 0.004539 | 0.005002 | 0.005002 | - |
13 Apr 2024 | 0.005427 | 0.005633 | 0.004675 | 0.005099 | 0.005099 | - |
12 Apr 2024 | 0.005437 | 0.005497 | 0.005306 | 0.005427 | 0.005427 | - |
11 Apr 2024 | 0.005227 | 0.005441 | 0.004798 | 0.005437 | 0.005437 | - |
10 Apr 2024 | 0.004983 | 0.005262 | 0.004820 | 0.005227 | 0.005227 | - |
09 Apr 2024 | 0.004974 | 0.005177 | 0.004933 | 0.004983 | 0.004983 | - |
08 Apr 2024 | 0.005063 | 0.005168 | 0.004942 | 0.004974 | 0.004974 | - |
07 Apr 2024 | 0.005024 | 0.005120 | 0.005003 | 0.005063 | 0.005063 | - |
06 Apr 2024 | 0.005021 | 0.005066 | 0.004855 | 0.005024 | 0.005024 | - |
05 Apr 2024 | 0.006240 | 0.006271 | 0.004916 | 0.005021 | 0.005021 | - |
04 Apr 2024 | 0.006286 | 0.006336 | 0.006260 | 0.006240 | 0.006240 | - |
03 Apr 2024 | 0.006107 | 0.006381 | 0.005724 | 0.006286 | 0.006286 | - |
02 Apr 2024 | 0.005777 | 0.006453 | 0.005737 | 0.006107 | 0.006107 | - |
01 Apr 2024 | 0.006198 | 0.006480 | 0.005733 | 0.005777 | 0.005777 | - |
31 Mar 2024 | 0.006253 | 0.006363 | 0.006152 | 0.006198 | 0.006198 | - |
30 Mar 2024 | 0.006269 | 0.006318 | 0.006109 | 0.006253 | 0.006253 | - |
29 Mar 2024 | 0.006000 | 0.006347 | 0.005701 | 0.006269 | 0.006269 | - |
28 Mar 2024 | 0.005705 | 0.006038 | 0.005672 | 0.006000 | 0.006000 | - |
27 Mar 2024 | 0.005876 | 0.006152 | 0.005641 | 0.005705 | 0.005705 | - |
26 Mar 2024 | 0.005655 | 0.005876 | 0.005586 | 0.005876 | 0.005876 | - |
25 Mar 2024 | 0.005494 | 0.005668 | 0.005430 | 0.005658 | 0.005658 | - |
24 Mar 2024 | 0.005411 | 0.005628 | 0.005360 | 0.005494 | 0.005494 | - |
23 Mar 2024 | 0.005548 | 0.005709 | 0.005230 | 0.005411 | 0.005411 | - |
22 Mar 2024 | 0.005568 | 0.005604 | 0.005394 | 0.005548 | 0.005548 | - |
21 Mar 2024 | 0.005125 | 0.005607 | 0.004920 | 0.005568 | 0.005568 | - |
20 Mar 2024 | 0.005659 | 0.005720 | 0.005009 | 0.005125 | 0.005125 | - |
19 Mar 2024 | 0.005892 | 0.005938 | 0.005546 | 0.005659 | 0.005659 | - |
18 Mar 2024 | 0.005753 | 0.005954 | 0.005474 | 0.005892 | 0.005892 | - |
17 Mar 2024 | 0.005889 | 0.006048 | 0.005679 | 0.005753 | 0.005753 | - |
16 Mar 2024 | 0.006110 | 0.006184 | 0.005732 | 0.005889 | 0.005889 | - |
15 Mar 2024 | 0.006251 | 0.006312 | 0.005883 | 0.006110 | 0.006110 | - |
14 Mar 2024 | 0.006014 | 0.006460 | 0.005974 | 0.006251 | 0.006251 | - |
13 Mar 2024 | 0.006203 | 0.006258 | 0.005901 | 0.006014 | 0.006014 | - |
12 Mar 2024 | 0.005982 | 0.006258 | 0.005846 | 0.006203 | 0.006203 | - |
11 Mar 2024 | 0.005943 | 0.006022 | 0.005773 | 0.005982 | 0.005982 | - |
10 Mar 2024 | 0.005704 | 0.006008 | 0.005693 | 0.005943 | 0.005943 | - |
09 Mar 2024 | 0.005857 | 0.005977 | 0.005690 | 0.005704 | 0.005704 | - |
08 Mar 2024 | 0.005794 | 0.005957 | 0.005725 | 0.005857 | 0.005857 | - |
07 Mar 2024 | 0.005654 | 0.006164 | 0.005562 | 0.005794 | 0.005794 | - |
06 Mar 2024 | 0.006047 | 0.006275 | 0.005401 | 0.005654 | 0.005654 | - |
05 Mar 2024 | 0.005802 | 0.006058 | 0.005764 | 0.006047 | 0.006047 | - |
04 Mar 2024 | 0.005718 | 0.005808 | 0.005637 | 0.005802 | 0.005802 | - |
03 Mar 2024 | 0.005733 | 0.005778 | 0.005418 | 0.005718 | 0.005718 | - |
02 Mar 2024 | 0.005613 | 0.005761 | 0.005603 | 0.005733 | 0.005733 | - |
01 Mar 2024 | 0.005677 | 0.005906 | 0.005480 | 0.005613 | 0.005613 | - |
29 Feb 2024 | 0.005224 | 0.005678 | 0.004680 | 0.005677 | 0.005677 | - |
28 Feb 2024 | 0.005129 | 0.005286 | 0.004785 | 0.005224 | 0.005224 | - |
27 Feb 2024 | 0.004760 | 0.005157 | 0.004685 | 0.005129 | 0.005129 | - |
26 Feb 2024 | 0.004731 | 0.005009 | 0.004706 | 0.004760 | 0.004760 | - |
25 Feb 2024 | 0.004710 | 0.004809 | 0.004686 | 0.004731 | 0.004731 | - |
24 Feb 2024 | 0.004780 | 0.004814 | 0.004683 | 0.004710 | 0.004710 | - |
23 Feb 2024 | 0.004721 | 0.004812 | 0.004641 | 0.004780 | 0.004780 | - |
22 Feb 2024 | 0.004858 | 0.004858 | 0.004628 | 0.004721 | 0.004721 | - |
21 Feb 2024 | 0.004710 | 0.004892 | 0.004607 | 0.004858 | 0.004858 | - |
20 Feb 2024 | 0.004630 | 0.004743 | 0.004624 | 0.004710 | 0.004710 | - |
19 Feb 2024 | 0.005249 | 0.005335 | 0.004617 | 0.004630 | 0.004630 | - |
18 Feb 2024 | 0.005281 | 0.005281 | 0.005133 | 0.005249 | 0.005249 | - |
17 Feb 2024 | 0.005321 | 0.005350 | 0.004994 | 0.005281 | 0.005281 | - |
16 Feb 2024 | 0.005265 | 0.005347 | 0.004903 | 0.005321 | 0.005321 | - |
15 Feb 2024 | 0.005047 | 0.005286 | 0.005007 | 0.005265 | 0.005265 | - |
14 Feb 2024 | 0.005021 | 0.005076 | 0.004963 | 0.005047 | 0.005047 | - |
13 Feb 2024 | 0.004734 | 0.005027 | 0.004680 | 0.005021 | 0.005021 | - |
12 Feb 2024 | 0.004723 | 0.004790 | 0.004712 | 0.004734 | 0.004734 | - |
11 Feb 2024 | 0.004702 | 0.004768 | 0.004679 | 0.004723 | 0.004723 | - |
10 Feb 2024 | 0.004632 | 0.004772 | 0.004633 | 0.004702 | 0.004702 | - |
09 Feb 2024 | 0.004576 | 0.004699 | 0.004546 | 0.004632 | 0.004632 | - |
08 Feb 2024 | 0.004494 | 0.004638 | 0.004465 | 0.004576 | 0.004576 | - |
07 Feb 2024 | 0.004482 | 0.004567 | 0.004445 | 0.004494 | 0.004494 | - |
06 Feb 2024 | 0.004436 | 0.004546 | 0.004369 | 0.004482 | 0.004482 | - |
05 Feb 2024 | 0.004503 | 0.004510 | 0.004416 | 0.004436 | 0.004436 | - |
04 Feb 2024 | 0.004549 | 0.004595 | 0.004497 | 0.004503 | 0.004503 | - |
03 Feb 2024 | 0.004400 | 0.004622 | 0.004395 | 0.004549 | 0.004549 | - |
02 Feb 2024 | 0.004323 | 0.004411 | 0.004233 | 0.004400 | 0.004400 | - |
01 Feb 2024 | 0.004403 | 0.004484 | 0.004282 | 0.004323 | 0.004323 | - |
31 Jan 2024 | 0.004401 | 0.004531 | 0.004368 | 0.004403 | 0.004403 | - |
30 Jan 2024 | 0.004339 | 0.004412 | 0.004250 | 0.004401 | 0.004401 | - |
29 Jan 2024 | 0.004324 | 0.004407 | 0.004256 | 0.004339 | 0.004339 | - |
28 Jan 2024 | 0.004313 | 0.004344 | 0.004285 | 0.004324 | 0.004324 | - |
27 Jan 2024 | 0.004129 | 0.004337 | 0.004122 | 0.004313 | 0.004313 | - |
26 Jan 2024 | 0.004211 | 0.004216 | 0.004073 | 0.004129 | 0.004129 | - |
25 Jan 2024 | 0.004149 | 0.004233 | 0.004137 | 0.004211 | 0.004211 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |