Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Apr 2024 | 0.010041 | 0.010042 | 0.010009 | 0.010029 | 0.010029 | 40,914 |
26 Apr 2024 | 0.010030 | 0.010045 | 0.010027 | 0.010041 | 0.010041 | 42,051 |
25 Apr 2024 | 0.010042 | 0.010051 | 0.010029 | 0.010030 | 0.010030 | 29,028 |
24 Apr 2024 | 0.010048 | 0.010053 | 0.010034 | 0.010042 | 0.010042 | 15,691 |
23 Apr 2024 | 0.010049 | 0.010058 | 0.010043 | 0.010048 | 0.010048 | 14,245 |
22 Apr 2024 | 0.010041 | 0.010057 | 0.010038 | 0.010049 | 0.010049 | 28,425 |
21 Apr 2024 | 0.010048 | 0.010052 | 0.010034 | 0.010041 | 0.010041 | 34,584 |
20 Apr 2024 | 0.010050 | 0.010053 | 0.010030 | 0.010048 | 0.010048 | 12,501 |
19 Apr 2024 | 0.010045 | 0.010055 | 0.010020 | 0.010050 | 0.010050 | 28,071 |
18 Apr 2024 | 0.010022 | 0.010054 | 0.010010 | 0.010045 | 0.010045 | 31,260 |
17 Apr 2024 | 0.010044 | 0.010052 | 0.010009 | 0.010022 | 0.010022 | 13,887 |
16 Apr 2024 | 0.010038 | 0.010055 | 0.010010 | 0.010044 | 0.010044 | 11,697 |
15 Apr 2024 | 0.010031 | 0.010061 | 0.010022 | 0.010038 | 0.010038 | 15,635 |
14 Apr 2024 | 0.010032 | 0.010056 | 0.010012 | 0.010031 | 0.010031 | 26,307 |
13 Apr 2024 | 0.010047 | 0.010050 | 0.010011 | 0.010032 | 0.010032 | 18,344 |
12 Apr 2024 | 0.010028 | 0.010052 | 0.010011 | 0.010047 | 0.010047 | 27,671 |
11 Apr 2024 | 0.010032 | 0.010041 | 0.010008 | 0.010028 | 0.010028 | 30,771 |
10 Apr 2024 | 0.010039 | 0.010049 | 0.010011 | 0.010032 | 0.010032 | 31,267 |
09 Apr 2024 | 0.010039 | 0.010045 | 0.010011 | 0.010039 | 0.010039 | 36,061 |
08 Apr 2024 | 0.010039 | 0.010048 | 0.010010 | 0.010039 | 0.010039 | 33,336 |
07 Apr 2024 | 0.010027 | 0.010060 | 0.010012 | 0.010039 | 0.010039 | 10,890 |
06 Apr 2024 | 0.010036 | 0.010052 | 0.010006 | 0.010027 | 0.010027 | 23,262 |
05 Apr 2024 | 0.010035 | 0.010053 | 0.010011 | 0.010036 | 0.010036 | 28,770 |
04 Apr 2024 | 0.010028 | 0.010053 | 0.010014 | 0.010035 | 0.010035 | 34,008 |
03 Apr 2024 | 0.010026 | 0.010051 | 0.010012 | 0.010028 | 0.010028 | 18,239 |
02 Apr 2024 | 0.010028 | 0.010055 | 0.010015 | 0.010026 | 0.010026 | 35,770 |
01 Apr 2024 | 0.010019 | 0.010042 | 0.010015 | 0.010028 | 0.010028 | 25,610 |
31 Mar 2024 | 0.010029 | 0.010052 | 0.010011 | 0.010019 | 0.010019 | 31,465 |
30 Mar 2024 | 0.010020 | 0.010046 | 0.010013 | 0.010029 | 0.010029 | 29,679 |
29 Mar 2024 | 0.010017 | 0.010050 | 0.010011 | 0.010020 | 0.010020 | 36,409 |
28 Mar 2024 | 0.010043 | 0.010048 | 0.010006 | 0.010017 | 0.010017 | 38,188 |
27 Mar 2024 | 0.010009 | 0.010051 | 0.010004 | 0.010043 | 0.010043 | 11,018 |
26 Mar 2024 | 0.010044 | 0.010053 | 0.010007 | 0.010009 | 0.010009 | 4,788 |
25 Mar 2024 | 0.010027 | 0.010056 | 0.010010 | 0.010044 | 0.010044 | 5,340 |
24 Mar 2024 | 0.010013 | 0.010054 | 0.010010 | 0.010027 | 0.010027 | 5,552 |
23 Mar 2024 | 0.010035 | 0.010054 | 0.010012 | 0.010013 | 0.010013 | 5,779 |
22 Mar 2024 | 0.010026 | 0.010051 | 0.010007 | 0.010035 | 0.010035 | 2,241 |
21 Mar 2024 | 0.010055 | 0.010060 | 0.010018 | 0.010026 | 0.010026 | 1,210 |
20 Mar 2024 | 0.006327 | 0.010059 | 0.006323 | 0.010055 | 0.010055 | 1,215 |
19 Mar 2024 | 0.006383 | 0.006393 | 0.006224 | 0.006327 | 0.006327 | 785 |
18 Mar 2024 | 0.010005 | 0.010010 | 0.006201 | 0.006383 | 0.006383 | 682 |
17 Mar 2024 | 0.010006 | 0.010014 | 0.009997 | 0.010008 | 0.010008 | 1 |
16 Mar 2024 | 0.010014 | 0.010015 | 0.010001 | 0.010006 | 0.010006 | 1 |
15 Mar 2024 | 0.010007 | 0.010049 | 0.005352 | 0.010014 | 0.010014 | 102 |
14 Mar 2024 | 0.010016 | 0.010018 | 0.009997 | 0.010007 | 0.010007 | 1 |
13 Mar 2024 | 0.010011 | 0.010027 | 0.010008 | 0.010016 | 0.010016 | 50 |
12 Mar 2024 | 0.010019 | 0.010024 | 0.010006 | 0.010011 | 0.010011 | 177 |
11 Mar 2024 | 0.010028 | 0.010028 | 0.010008 | 0.010019 | 0.010019 | 195 |
10 Mar 2024 | 0.010036 | 0.010067 | 0.010022 | 0.010028 | 0.010028 | 79 |
09 Mar 2024 | 0.010032 | 0.010043 | 0.010027 | 0.010036 | 0.010036 | 197 |
08 Mar 2024 | 0.010032 | 0.010050 | 0.010013 | 0.010032 | 0.010032 | 200 |
07 Mar 2024 | 0.010018 | 0.010040 | 0.010009 | 0.010032 | 0.010032 | 197 |
06 Mar 2024 | 0.010034 | 0.010041 | 0.010010 | 0.010018 | 0.010018 | 226 |
05 Mar 2024 | 0.010036 | 0.010057 | 0.010005 | 0.010034 | 0.010034 | 267 |
04 Mar 2024 | 0.010046 | 0.010053 | 0.010012 | 0.010036 | 0.010036 | 260 |
03 Mar 2024 | 0.010029 | 0.010053 | 0.010009 | 0.010046 | 0.010046 | 243 |
02 Mar 2024 | 0.010038 | 0.010055 | 0.010014 | 0.010029 | 0.010029 | 229 |
01 Mar 2024 | 0.010022 | 0.010055 | 0.010007 | 0.010038 | 0.010038 | 128 |
29 Feb 2024 | 0.009750 | 0.010031 | 0.009708 | 0.010022 | 0.010022 | 266 |
28 Feb 2024 | 0.010033 | 0.010079 | 0.009744 | 0.009750 | 0.009750 | 214 |
27 Feb 2024 | 0.010046 | 0.010059 | 0.010011 | 0.010033 | 0.010033 | 209 |
26 Feb 2024 | 0.010028 | 0.010058 | 0.010019 | 0.010046 | 0.010046 | 209 |
25 Feb 2024 | 0.010018 | 0.010041 | 0.010005 | 0.010028 | 0.010028 | 241 |
24 Feb 2024 | 0.010042 | 0.010049 | 0.009472 | 0.010018 | 0.010018 | 224 |
23 Feb 2024 | 0.010024 | 0.010049 | 0.010006 | 0.010042 | 0.010042 | 215 |
22 Feb 2024 | 0.010018 | 0.010047 | 0.010002 | 0.010024 | 0.010024 | 217 |
21 Feb 2024 | 0.010032 | 0.010051 | 0.010006 | 0.010018 | 0.010018 | 234 |
20 Feb 2024 | 0.010033 | 0.010040 | 0.010006 | 0.010032 | 0.010032 | 247 |
19 Feb 2024 | 0.010010 | 0.010046 | 0.010006 | 0.010033 | 0.010033 | 268 |
18 Feb 2024 | 0.010013 | 0.010031 | 0.010009 | 0.010010 | 0.010010 | 227 |
17 Feb 2024 | 0.010018 | 0.010019 | 0.010009 | 0.010013 | 0.010013 | 182 |
16 Feb 2024 | 0.010021 | 0.010023 | 0.010003 | 0.010018 | 0.010018 | 189 |
15 Feb 2024 | 0.010019 | 0.010023 | 0.010008 | 0.010021 | 0.010021 | 210 |
14 Feb 2024 | 0.010016 | 0.010022 | 0.010010 | 0.010019 | 0.010019 | 104 |
13 Feb 2024 | 0.010025 | 0.010046 | 0.010011 | 0.010016 | 0.010016 | 232 |
12 Feb 2024 | 0.010016 | 0.010046 | 0.009536 | 0.010025 | 0.010025 | 195 |
11 Feb 2024 | 0.010018 | 0.010055 | 0.010012 | 0.010016 | 0.010016 | 200 |
10 Feb 2024 | 0.010028 | 0.010057 | 0.010013 | 0.010018 | 0.010018 | 212 |
09 Feb 2024 | 0.010016 | 0.010048 | 0.009520 | 0.010028 | 0.010028 | 207 |
08 Feb 2024 | 0.010023 | 0.010047 | 0.010004 | 0.010016 | 0.010016 | 169 |
07 Feb 2024 | 0.010017 | 0.010038 | 0.010001 | 0.010023 | 0.010023 | 194 |
06 Feb 2024 | 0.010017 | 0.010038 | 0.009997 | 0.010017 | 0.010017 | 210 |
05 Feb 2024 | 0.010025 | 0.010026 | 0.009996 | 0.010017 | 0.010017 | 202 |
04 Feb 2024 | 0.010016 | 0.010044 | 0.010006 | 0.010025 | 0.010025 | 218 |
03 Feb 2024 | 0.010009 | 0.010045 | 0.010006 | 0.010016 | 0.010016 | 232 |
02 Feb 2024 | 0.010016 | 0.010050 | 0.010003 | 0.010009 | 0.010009 | 236 |
01 Feb 2024 | 0.010011 | 0.010043 | 0.010004 | 0.010016 | 0.010016 | 188 |
31 Jan 2024 | 0.009899 | 0.010045 | 0.009857 | 0.010011 | 0.010011 | 190 |
30 Jan 2024 | 0.010014 | 0.010039 | 0.009880 | 0.009899 | 0.009899 | 206 |
29 Jan 2024 | 0.010025 | 0.010049 | 0.010010 | 0.010014 | 0.010014 | 162 |
28 Jan 2024 | 0.010023 | 0.010051 | 0.010010 | 0.010025 | 0.010025 | 197 |
27 Jan 2024 | 0.010012 | 0.010041 | 0.010008 | 0.010023 | 0.010023 | 215 |
26 Jan 2024 | 0.010039 | 0.010040 | 0.010007 | 0.010012 | 0.010012 | 62 |
25 Jan 2024 | 0.010018 | 0.010049 | 0.010005 | 0.010039 | 0.010039 | 238 |
24 Jan 2024 | 0.010018 | 0.010031 | 0.009999 | 0.010018 | 0.010018 | 210 |
23 Jan 2024 | 0.010027 | 0.010040 | 0.009999 | 0.010018 | 0.010018 | 267 |
22 Jan 2024 | 0.010018 | 0.010034 | 0.009997 | 0.010027 | 0.010027 | 292 |
21 Jan 2024 | 0.010006 | 0.010027 | 0.010003 | 0.010018 | 0.010018 | 273 |
20 Jan 2024 | 0.010013 | 0.010051 | 0.009847 | 0.010006 | 0.010006 | 348 |
19 Jan 2024 | 0.010008 | 0.010031 | 0.009998 | 0.010013 | 0.010013 | 328 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |