Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.005660 | 0.005660 | 0.005660 | 0.005660 | 0.005660 | 36 |
07 May 2024 | 0.005703 | 0.005703 | 0.005660 | 0.005660 | 0.005660 | 36 |
06 May 2024 | 0.005749 | 0.005749 | 0.005703 | 0.005703 | 0.005703 | 40 |
05 May 2024 | 0.005745 | 0.005749 | 0.005745 | 0.005749 | 0.005749 | 99 |
04 May 2024 | 0.005745 | 0.005745 | 0.005745 | 0.005745 | 0.005745 | - |
03 May 2024 | 0.005511 | 0.005745 | 0.005511 | 0.005745 | 0.005745 | 151 |
02 May 2024 | 0.005962 | 0.005962 | 0.005511 | 0.005511 | 0.005511 | 3 |
01 May 2024 | 0.005962 | 0.005962 | 0.005962 | 0.005962 | 0.005962 | - |
30 Apr 2024 | 0.005962 | 0.005962 | 0.005962 | 0.005962 | 0.005962 | - |
29 Apr 2024 | 0.005962 | 0.005962 | 0.005962 | 0.005962 | 0.005962 | - |
28 Apr 2024 | 0.005835 | 0.005962 | 0.005835 | 0.005962 | 0.005962 | 24 |
27 Apr 2024 | 0.006002 | 0.006002 | 0.005835 | 0.005835 | 0.005835 | 89 |
26 Apr 2024 | 0.005674 | 0.006002 | 0.005674 | 0.006002 | 0.006002 | 5 |
25 Apr 2024 | 0.005674 | 0.005674 | 0.005674 | 0.005674 | 0.005674 | - |
24 Apr 2024 | 0.005674 | 0.005674 | 0.005674 | 0.005674 | 0.005674 | - |
23 Apr 2024 | 0.005674 | 0.005674 | 0.005674 | 0.005674 | 0.005674 | - |
22 Apr 2024 | 0.005674 | 0.005674 | 0.005674 | 0.005674 | 0.005674 | - |
21 Apr 2024 | 0.005586 | 0.005674 | 0.005586 | 0.005674 | 0.005674 | 10 |
20 Apr 2024 | 0.005455 | 0.005586 | 0.005455 | 0.005586 | 0.005586 | 113 |
19 Apr 2024 | 0.005396 | 0.005683 | 0.005396 | 0.005455 | 0.005455 | 761 |
18 Apr 2024 | 0.005396 | 0.005396 | 0.005396 | 0.005396 | 0.005396 | - |
17 Apr 2024 | 0.005671 | 0.005694 | 0.005396 | 0.005396 | 0.005396 | 70 |
16 Apr 2024 | 0.005799 | 0.005799 | 0.005671 | 0.005671 | 0.005671 | 1 |
15 Apr 2024 | 0.005708 | 0.006056 | 0.005708 | 0.005799 | 0.005799 | 275 |
14 Apr 2024 | 0.005563 | 0.005708 | 0.005563 | 0.005708 | 0.005708 | 86 |
13 Apr 2024 | 0.006039 | 0.006039 | 0.005563 | 0.005563 | 0.005563 | 3 |
12 Apr 2024 | 0.006010 | 0.006039 | 0.006010 | 0.006039 | 0.006039 | 91 |
11 Apr 2024 | 0.006010 | 0.006010 | 0.006010 | 0.006010 | 0.006010 | - |
10 Apr 2024 | 0.006010 | 0.006010 | 0.006010 | 0.006010 | 0.006010 | - |
09 Apr 2024 | 0.006124 | 0.006124 | 0.006010 | 0.006010 | 0.006010 | 3 |
08 Apr 2024 | 0.006068 | 0.006124 | 0.006068 | 0.006124 | 0.006124 | 16 |
07 Apr 2024 | 0.006087 | 0.006178 | 0.006068 | 0.006068 | 0.006068 | 113 |
06 Apr 2024 | 0.006087 | 0.006087 | 0.006087 | 0.006087 | 0.006087 | - |
05 Apr 2024 | 0.006268 | 0.006268 | 0.006003 | 0.006087 | 0.006087 | 62 |
04 Apr 2024 | 0.005895 | 0.006268 | 0.005895 | 0.006268 | 0.006268 | 52 |
03 Apr 2024 | 0.005914 | 0.005914 | 0.005895 | 0.005895 | 0.005895 | 79 |
02 Apr 2024 | 0.006196 | 0.006196 | 0.005868 | 0.005914 | 0.005914 | 67 |
01 Apr 2024 | 0.006477 | 0.006477 | 0.006196 | 0.006196 | 0.006196 | 13 |
31 Mar 2024 | 0.006447 | 0.006481 | 0.006447 | 0.006477 | 0.006477 | 7 |
30 Mar 2024 | 0.006595 | 0.006595 | 0.006447 | 0.006447 | 0.006447 | - |
29 Mar 2024 | 0.006285 | 0.006596 | 0.006285 | 0.006595 | 0.006595 | 32 |
28 Mar 2024 | 0.006252 | 0.006285 | 0.006252 | 0.006285 | 0.006285 | 3 |
27 Mar 2024 | 0.006171 | 0.006252 | 0.006171 | 0.006252 | 0.006252 | 15 |
26 Mar 2024 | 0.006307 | 0.006307 | 0.006171 | 0.006171 | 0.006171 | 10 |
25 Mar 2024 | 0.006085 | 0.006388 | 0.006085 | 0.006307 | 0.006307 | 15 |
24 Mar 2024 | 0.006098 | 0.006098 | 0.006085 | 0.006085 | 0.006085 | 84 |
23 Mar 2024 | 0.005825 | 0.006098 | 0.005825 | 0.006098 | 0.006098 | 118 |
22 Mar 2024 | 0.006793 | 0.007191 | 0.005819 | 0.005825 | 0.005825 | 2,092 |
21 Mar 2024 | 0.006793 | 0.006793 | 0.006793 | 0.006793 | 0.006793 | - |
20 Mar 2024 | 0.006715 | 0.006793 | 0.006363 | 0.006793 | 0.006793 | 41 |
19 Mar 2024 | 0.007463 | 0.007463 | 0.006715 | 0.006715 | 0.006715 | 796 |
18 Mar 2024 | 0.007703 | 0.007703 | 0.007463 | 0.007463 | 0.007463 | 46 |
17 Mar 2024 | 0.007843 | 0.007890 | 0.007534 | 0.007703 | 0.007703 | 335 |
16 Mar 2024 | 0.007983 | 0.007983 | 0.007843 | 0.007843 | 0.007843 | 95 |
15 Mar 2024 | 0.008398 | 0.008398 | 0.007834 | 0.007983 | 0.007983 | 653 |
14 Mar 2024 | 0.008962 | 0.008962 | 0.008398 | 0.008398 | 0.008398 | 757 |
13 Mar 2024 | 0.007813 | 0.008962 | 0.007813 | 0.008962 | 0.008962 | 153 |
12 Mar 2024 | 0.007653 | 0.007959 | 0.007653 | 0.007813 | 0.007813 | 268 |
11 Mar 2024 | 0.007792 | 0.007792 | 0.007653 | 0.007653 | 0.007653 | 1 |
10 Mar 2024 | 0.007236 | 0.007792 | 0.007236 | 0.007792 | 0.007792 | 64 |
09 Mar 2024 | 0.006914 | 0.007236 | 0.006914 | 0.007236 | 0.007236 | 559 |
08 Mar 2024 | 0.006039 | 0.006914 | 0.006039 | 0.006914 | 0.006914 | 13 |
07 Mar 2024 | 0.006039 | 0.006039 | 0.006039 | 0.006039 | 0.006039 | - |
06 Mar 2024 | 0.005625 | 0.006158 | 0.005625 | 0.006039 | 0.006039 | 100 |
05 Mar 2024 | 0.006290 | 0.006290 | 0.005326 | 0.005625 | 0.005625 | 627 |
04 Mar 2024 | 0.006210 | 0.006290 | 0.006210 | 0.006290 | 0.006290 | 58 |
03 Mar 2024 | 0.006156 | 0.006210 | 0.006156 | 0.006210 | 0.006210 | 5 |
02 Mar 2024 | 0.006147 | 0.006183 | 0.006144 | 0.006156 | 0.006156 | 203 |
01 Mar 2024 | 0.006324 | 0.006372 | 0.006147 | 0.006147 | 0.006147 | 812 |
29 Feb 2024 | 0.006372 | 0.006502 | 0.006324 | 0.006324 | 0.006324 | 111 |
28 Feb 2024 | 0.006266 | 0.006468 | 0.006234 | 0.006372 | 0.006372 | 109 |
27 Feb 2024 | 0.006266 | 0.006266 | 0.006266 | 0.006266 | 0.006266 | - |
26 Feb 2024 | 0.006399 | 0.006399 | 0.005992 | 0.006266 | 0.006266 | 349 |
25 Feb 2024 | 0.007507 | 0.007507 | 0.006399 | 0.006399 | 0.006399 | 2,304 |
24 Feb 2024 | 0.007361 | 0.007507 | 0.007361 | 0.007507 | 0.007507 | 36 |
23 Feb 2024 | 0.007415 | 0.007459 | 0.007361 | 0.007361 | 0.007361 | 17 |
22 Feb 2024 | 0.007304 | 0.007415 | 0.007304 | 0.007415 | 0.007415 | 44 |
21 Feb 2024 | 0.007259 | 0.007405 | 0.007235 | 0.007304 | 0.007304 | 476 |
20 Feb 2024 | 0.007074 | 0.007259 | 0.007074 | 0.007259 | 0.007259 | 208 |
19 Feb 2024 | 0.007062 | 0.007074 | 0.007062 | 0.007074 | 0.007074 | 135 |
18 Feb 2024 | 0.007086 | 0.007219 | 0.007062 | 0.007062 | 0.007062 | 268 |
17 Feb 2024 | 0.007244 | 0.007244 | 0.007086 | 0.007086 | 0.007086 | 158 |
16 Feb 2024 | 0.007165 | 0.007244 | 0.007165 | 0.007244 | 0.007244 | 27 |
15 Feb 2024 | 0.006801 | 0.007175 | 0.006801 | 0.007165 | 0.007165 | 172 |
14 Feb 2024 | 0.006620 | 0.006801 | 0.006620 | 0.006801 | 0.006801 | 119 |
13 Feb 2024 | 0.006892 | 0.006892 | 0.006601 | 0.006620 | 0.006620 | 808 |
12 Feb 2024 | 0.007058 | 0.007058 | 0.006886 | 0.006892 | 0.006892 | 41 |
11 Feb 2024 | 0.007104 | 0.007104 | 0.007058 | 0.007058 | 0.007058 | 79 |
10 Feb 2024 | 0.007144 | 0.007144 | 0.007104 | 0.007104 | 0.007104 | 106 |
09 Feb 2024 | 0.006996 | 0.007144 | 0.006996 | 0.007144 | 0.007144 | 68 |
08 Feb 2024 | 0.007383 | 0.007383 | 0.006911 | 0.006996 | 0.006996 | 1,192 |
07 Feb 2024 | 0.007058 | 0.007383 | 0.007058 | 0.007383 | 0.007383 | 393 |
06 Feb 2024 | 0.007022 | 0.007058 | 0.007022 | 0.007058 | 0.007058 | 2 |
05 Feb 2024 | 0.007032 | 0.007138 | 0.007022 | 0.007022 | 0.007022 | 105 |
04 Feb 2024 | 0.007059 | 0.007059 | 0.007032 | 0.007032 | 0.007032 | 24 |
03 Feb 2024 | 0.007189 | 0.007189 | 0.007059 | 0.007059 | 0.007059 | 186 |
02 Feb 2024 | 0.007189 | 0.007189 | 0.007189 | 0.007189 | 0.007189 | - |
01 Feb 2024 | 0.007189 | 0.007189 | 0.007189 | 0.007189 | 0.007189 | - |
31 Jan 2024 | 0.007850 | 0.007850 | 0.007189 | 0.007189 | 0.007189 | 614 |
30 Jan 2024 | 0.007850 | 0.007850 | 0.007850 | 0.007850 | 0.007850 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |