Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 0.006197 | 0.006228 | 0.006109 | 0.006178 | 0.006178 | 17,007 |
03 May 2024 | 0.006069 | 0.006425 | 0.005989 | 0.006205 | 0.006205 | 17,337 |
02 May 2024 | 0.006027 | 0.006276 | 0.005963 | 0.006069 | 0.006069 | 13,546 |
01 May 2024 | 0.005912 | 0.006770 | 0.005785 | 0.006027 | 0.006027 | 54,655 |
30 Apr 2024 | 0.005647 | 0.006032 | 0.005388 | 0.005912 | 0.005912 | 17,264 |
29 Apr 2024 | 0.006075 | 0.006081 | 0.005616 | 0.005631 | 0.005631 | 20,396 |
28 Apr 2024 | 0.005695 | 0.006243 | 0.005581 | 0.006075 | 0.006075 | 17,073 |
27 Apr 2024 | 0.006039 | 0.006043 | 0.005552 | 0.005695 | 0.005695 | 20,219 |
26 Apr 2024 | 0.005711 | 0.006162 | 0.005561 | 0.006039 | 0.006039 | 17,694 |
25 Apr 2024 | 0.006156 | 0.006209 | 0.005372 | 0.005711 | 0.005711 | 47,420 |
24 Apr 2024 | 0.006531 | 0.006601 | 0.005912 | 0.006154 | 0.006154 | 20,904 |
23 Apr 2024 | 0.006752 | 0.006776 | 0.006060 | 0.006543 | 0.006543 | 25,221 |
22 Apr 2024 | 0.007063 | 0.007198 | 0.006681 | 0.006754 | 0.006754 | 22,220 |
21 Apr 2024 | 0.006427 | 0.007080 | 0.006342 | 0.007055 | 0.007055 | 45,772 |
20 Apr 2024 | 0.006141 | 0.006749 | 0.006128 | 0.006430 | 0.006430 | 25,892 |
19 Apr 2024 | 0.006288 | 0.006426 | 0.006070 | 0.006141 | 0.006141 | 15,090 |
18 Apr 2024 | 0.006175 | 0.006927 | 0.005944 | 0.006288 | 0.006288 | 20,425 |
17 Apr 2024 | 0.006506 | 0.006860 | 0.005593 | 0.006180 | 0.006180 | 25,026 |
16 Apr 2024 | 0.006704 | 0.006715 | 0.006360 | 0.006506 | 0.006506 | 17,246 |
15 Apr 2024 | 0.006628 | 0.006804 | 0.006441 | 0.006704 | 0.006704 | 17,001 |
14 Apr 2024 | 0.006820 | 0.007043 | 0.006422 | 0.006628 | 0.006628 | 25,502 |
13 Apr 2024 | 0.006451 | 0.007762 | 0.006341 | 0.006820 | 0.006820 | 53,240 |
12 Apr 2024 | 0.007014 | 0.007086 | 0.006364 | 0.006451 | 0.006451 | 23,917 |
11 Apr 2024 | 0.006851 | 0.007119 | 0.006794 | 0.007014 | 0.007014 | 20,141 |
10 Apr 2024 | 0.007084 | 0.007127 | 0.006725 | 0.006853 | 0.006853 | 21,276 |
09 Apr 2024 | 0.007514 | 0.007678 | 0.006918 | 0.007073 | 0.007073 | 23,896 |
08 Apr 2024 | 0.007250 | 0.007564 | 0.006922 | 0.007541 | 0.007541 | 28,478 |
07 Apr 2024 | 0.007395 | 0.007759 | 0.007017 | 0.007250 | 0.007250 | 35,698 |
06 Apr 2024 | 0.006856 | 0.007556 | 0.006693 | 0.007395 | 0.007395 | 41,858 |
05 Apr 2024 | 0.007144 | 0.007152 | 0.006425 | 0.006858 | 0.006858 | 47,199 |
04 Apr 2024 | 0.007052 | 0.007534 | 0.007003 | 0.007132 | 0.007132 | 26,920 |
03 Apr 2024 | 0.007797 | 0.008075 | 0.007050 | 0.007052 | 0.007052 | 36,888 |
02 Apr 2024 | 0.008018 | 0.008264 | 0.007066 | 0.007797 | 0.007797 | 34,208 |
01 Apr 2024 | 0.008705 | 0.008813 | 0.007995 | 0.008018 | 0.008018 | 49,482 |
31 Mar 2024 | 0.009277 | 0.009915 | 0.008590 | 0.008690 | 0.008690 | 57,895 |
30 Mar 2024 | 0.009249 | 0.010220 | 0.008363 | 0.009277 | 0.009277 | 78,094 |
29 Mar 2024 | 0.009428 | 0.011711 | 0.009130 | 0.009315 | 0.009315 | 129,453 |
28 Mar 2024 | 0.008026 | 0.010867 | 0.007950 | 0.009413 | 0.009413 | 210,337 |
27 Mar 2024 | 0.007456 | 0.008031 | 0.007233 | 0.008021 | 0.008021 | 58,829 |
26 Mar 2024 | 0.008930 | 0.009253 | 0.007196 | 0.007456 | 0.007456 | 112,717 |
25 Mar 2024 | 0.008054 | 0.011962 | 0.008027 | 0.008915 | 0.008915 | 181,931 |
24 Mar 2024 | 0.005986 | 0.010272 | 0.005947 | 0.008047 | 0.008047 | 139,937 |
23 Mar 2024 | 0.005783 | 0.006359 | 0.005629 | 0.005998 | 0.005998 | 35,347 |
22 Mar 2024 | 0.005542 | 0.006229 | 0.005339 | 0.005783 | 0.005783 | 61,505 |
21 Mar 2024 | 0.005803 | 0.006170 | 0.005482 | 0.005542 | 0.005542 | 45,839 |
20 Mar 2024 | 0.006384 | 0.006489 | 0.005353 | 0.005803 | 0.005803 | 44,237 |
19 Mar 2024 | 0.006558 | 0.006565 | 0.005869 | 0.006379 | 0.006379 | 32,832 |
18 Mar 2024 | 0.007062 | 0.007226 | 0.006518 | 0.006558 | 0.006558 | 38,724 |
17 Mar 2024 | 0.006594 | 0.007284 | 0.006420 | 0.006996 | 0.006996 | 37,497 |
16 Mar 2024 | 0.007090 | 0.007405 | 0.006161 | 0.006594 | 0.006594 | 45,549 |
15 Mar 2024 | 0.006528 | 0.007312 | 0.006244 | 0.007107 | 0.007107 | 60,278 |
14 Mar 2024 | 0.006293 | 0.007440 | 0.006283 | 0.006530 | 0.006530 | 56,990 |
13 Mar 2024 | 0.006073 | 0.006534 | 0.005991 | 0.006289 | 0.006289 | 44,139 |
12 Mar 2024 | 0.006469 | 0.006753 | 0.005875 | 0.006066 | 0.006066 | 54,324 |
11 Mar 2024 | 0.006410 | 0.007542 | 0.006124 | 0.006469 | 0.006469 | 85,589 |
10 Mar 2024 | 0.006432 | 0.006688 | 0.006074 | 0.006410 | 0.006410 | 55,444 |
09 Mar 2024 | 0.006917 | 0.006918 | 0.006249 | 0.006432 | 0.006432 | 43,718 |
08 Mar 2024 | 0.005738 | 0.006944 | 0.005484 | 0.006917 | 0.006917 | 78,013 |
07 Mar 2024 | 0.005601 | 0.006166 | 0.005189 | 0.005739 | 0.005739 | 47,032 |
06 Mar 2024 | 0.005751 | 0.005913 | 0.005198 | 0.005601 | 0.005601 | 38,228 |
05 Mar 2024 | 0.005754 | 0.006055 | 0.005444 | 0.005751 | 0.005751 | 43,850 |
04 Mar 2024 | 0.006236 | 0.006242 | 0.005559 | 0.005772 | 0.005772 | 37,452 |
03 Mar 2024 | 0.006420 | 0.006678 | 0.006099 | 0.006237 | 0.006237 | 32,548 |
02 Mar 2024 | 0.005916 | 0.006566 | 0.005715 | 0.006422 | 0.006422 | 47,757 |
01 Mar 2024 | 0.005839 | 0.006122 | 0.005673 | 0.005912 | 0.005912 | 43,164 |
29 Feb 2024 | 0.005749 | 0.006092 | 0.005489 | 0.005844 | 0.005844 | 26,783 |
28 Feb 2024 | 0.005794 | 0.005991 | 0.005575 | 0.005750 | 0.005750 | 35,631 |
27 Feb 2024 | 0.006026 | 0.006293 | 0.005625 | 0.005803 | 0.005803 | 40,905 |
26 Feb 2024 | 0.005900 | 0.006113 | 0.005609 | 0.006035 | 0.006035 | 35,783 |
25 Feb 2024 | 0.006249 | 0.006318 | 0.005404 | 0.005900 | 0.005900 | 44,032 |
24 Feb 2024 | 0.005561 | 0.006954 | 0.005052 | 0.006311 | 0.006311 | 57,095 |
23 Feb 2024 | 0.005690 | 0.006098 | 0.005124 | 0.005561 | 0.005561 | 49,212 |
22 Feb 2024 | 0.006202 | 0.007081 | 0.005576 | 0.005660 | 0.005660 | 76,791 |
21 Feb 2024 | 0.005232 | 0.007419 | 0.004762 | 0.006251 | 0.006251 | 106,680 |
20 Feb 2024 | 0.005051 | 0.006283 | 0.004491 | 0.005232 | 0.005232 | 65,231 |
19 Feb 2024 | 0.004886 | 0.005180 | 0.004675 | 0.005057 | 0.005057 | 41,965 |
18 Feb 2024 | 0.005271 | 0.005277 | 0.004880 | 0.004885 | 0.004885 | 30,769 |
17 Feb 2024 | 0.004842 | 0.005276 | 0.004836 | 0.005261 | 0.005261 | 26,248 |
16 Feb 2024 | 0.004872 | 0.005291 | 0.004646 | 0.004840 | 0.004840 | 31,319 |
15 Feb 2024 | 0.004705 | 0.005142 | 0.004684 | 0.004867 | 0.004867 | 35,041 |
14 Feb 2024 | 0.004922 | 0.004932 | 0.004554 | 0.004711 | 0.004711 | 26,616 |
13 Feb 2024 | 0.004519 | 0.004998 | 0.004322 | 0.004918 | 0.004918 | 39,684 |
12 Feb 2024 | 0.004282 | 0.004866 | 0.004149 | 0.004519 | 0.004519 | 35,098 |
11 Feb 2024 | 0.004478 | 0.004480 | 0.004081 | 0.004274 | 0.004274 | 35,623 |
10 Feb 2024 | 0.004651 | 0.004756 | 0.004237 | 0.004478 | 0.004478 | 26,832 |
09 Feb 2024 | 0.004369 | 0.004705 | 0.004340 | 0.004655 | 0.004655 | 29,464 |
08 Feb 2024 | 0.004787 | 0.004789 | 0.004000 | 0.004367 | 0.004367 | 33,913 |
07 Feb 2024 | 0.004643 | 0.004844 | 0.004502 | 0.004787 | 0.004787 | 28,531 |
06 Feb 2024 | 0.004395 | 0.004646 | 0.004368 | 0.004643 | 0.004643 | 31,524 |
05 Feb 2024 | 0.004419 | 0.004532 | 0.004314 | 0.004395 | 0.004395 | 29,465 |
04 Feb 2024 | 0.004583 | 0.004584 | 0.004272 | 0.004418 | 0.004418 | 23,588 |
03 Feb 2024 | 0.004656 | 0.004771 | 0.004387 | 0.004583 | 0.004583 | 27,287 |
02 Feb 2024 | 0.004571 | 0.004976 | 0.004285 | 0.004656 | 0.004656 | 33,573 |
01 Feb 2024 | 0.004458 | 0.004915 | 0.004282 | 0.004571 | 0.004571 | 36,183 |
31 Jan 2024 | 0.004521 | 0.005003 | 0.004365 | 0.004461 | 0.004461 | 43,168 |
30 Jan 2024 | 0.004844 | 0.004850 | 0.004364 | 0.004516 | 0.004516 | 32,730 |
29 Jan 2024 | 0.004920 | 0.004923 | 0.004736 | 0.004842 | 0.004842 | 26,028 |
28 Jan 2024 | 0.004984 | 0.005155 | 0.004700 | 0.004918 | 0.004918 | 37,457 |
27 Jan 2024 | 0.004827 | 0.005524 | 0.004626 | 0.004984 | 0.004984 | 29,256 |
26 Jan 2024 | 0.004910 | 0.004999 | 0.004623 | 0.004835 | 0.004835 | 32,326 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |