Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.006257 | 0.006433 | 0.006215 | 0.006372 | 0.006372 | 23 |
27 Mar 2024 | 0.007002 | 0.007070 | 0.005473 | 0.006257 | 0.006257 | 97 |
26 Mar 2024 | 0.006997 | 0.007152 | 0.006944 | 0.007002 | 0.007002 | 81 |
25 Mar 2024 | 0.006729 | 0.007105 | 0.006646 | 0.006997 | 0.006997 | 3 |
24 Mar 2024 | 0.005759 | 0.007142 | 0.005747 | 0.006729 | 0.006729 | 44 |
23 Mar 2024 | 0.005721 | 0.005931 | 0.005683 | 0.005759 | 0.005759 | 40 |
22 Mar 2024 | 0.007203 | 0.007290 | 0.005632 | 0.005721 | 0.005721 | 81 |
21 Mar 2024 | 0.006790 | 0.007442 | 0.006617 | 0.007203 | 0.007203 | 331 |
20 Mar 2024 | 0.005580 | 0.006802 | 0.005477 | 0.006790 | 0.006790 | 7 |
19 Mar 2024 | 0.006763 | 0.006804 | 0.005100 | 0.005580 | 0.005580 | 148 |
18 Mar 2024 | 0.006843 | 0.006888 | 0.006662 | 0.006763 | 0.006763 | 69 |
17 Mar 2024 | 0.006533 | 0.006880 | 0.005831 | 0.006843 | 0.006843 | 310 |
16 Mar 2024 | 0.006943 | 0.006997 | 0.006480 | 0.006533 | 0.006533 | 28 |
15 Mar 2024 | 0.005716 | 0.007044 | 0.005359 | 0.006943 | 0.006943 | 37 |
14 Mar 2024 | 0.007312 | 0.007375 | 0.005500 | 0.005716 | 0.005716 | 145 |
13 Mar 2024 | 0.006432 | 0.007348 | 0.006422 | 0.007312 | 0.007312 | 45 |
12 Mar 2024 | 0.006491 | 0.006520 | 0.004850 | 0.006432 | 0.006432 | 38 |
11 Mar 2024 | 0.006211 | 0.006544 | 0.004098 | 0.006491 | 0.006491 | 678 |
10 Mar 2024 | 0.006165 | 0.006295 | 0.004834 | 0.006211 | 0.006211 | 344 |
09 Mar 2024 | 0.006152 | 0.006180 | 0.006126 | 0.006165 | 0.006165 | - |
08 Mar 2024 | 0.005356 | 0.006206 | 0.004702 | 0.006152 | 0.006152 | 561 |
07 Mar 2024 | 0.005949 | 0.006725 | 0.005268 | 0.005356 | 0.005356 | 283 |
06 Mar 2024 | 0.004473 | 0.006416 | 0.004402 | 0.005949 | 0.005949 | 102 |
05 Mar 2024 | 0.007521 | 0.008256 | 0.004201 | 0.004473 | 0.004473 | 1,776 |
04 Mar 2024 | 0.008207 | 0.008321 | 0.006486 | 0.007521 | 0.007521 | 1,333 |
03 Mar 2024 | 0.008064 | 0.008219 | 0.007373 | 0.008207 | 0.008207 | 13 |
02 Mar 2024 | 0.008121 | 0.008121 | 0.008018 | 0.008064 | 0.008064 | 93 |
01 Mar 2024 | 0.007745 | 0.008188 | 0.007106 | 0.008121 | 0.008121 | 1,224 |
29 Feb 2024 | 0.008130 | 0.008857 | 0.007182 | 0.007745 | 0.007745 | 196 |
28 Feb 2024 | 0.007610 | 0.008317 | 0.007055 | 0.008130 | 0.008130 | 2,356 |
27 Feb 2024 | 0.007634 | 0.009010 | 0.007119 | 0.007610 | 0.007610 | 675 |
26 Feb 2024 | 0.007241 | 0.007690 | 0.007130 | 0.007634 | 0.007634 | 153 |
25 Feb 2024 | 0.006704 | 0.007791 | 0.006672 | 0.007241 | 0.007241 | 167 |
24 Feb 2024 | 0.006594 | 0.006716 | 0.006578 | 0.006704 | 0.006704 | - |
23 Feb 2024 | 0.006672 | 0.006692 | 0.006583 | 0.006594 | 0.006594 | 15 |
22 Feb 2024 | 0.007259 | 0.007785 | 0.006658 | 0.006672 | 0.006672 | 75 |
21 Feb 2024 | 0.006799 | 0.007264 | 0.006618 | 0.007259 | 0.007259 | 487 |
20 Feb 2024 | 0.007763 | 0.007801 | 0.006602 | 0.006799 | 0.006799 | 42 |
19 Feb 2024 | 0.006254 | 0.007809 | 0.006234 | 0.007763 | 0.007763 | 1,057 |
18 Feb 2024 | 0.007233 | 0.007282 | 0.006195 | 0.006254 | 0.006254 | 222 |
17 Feb 2024 | 0.006262 | 0.007271 | 0.006080 | 0.007233 | 0.007233 | 238 |
16 Feb 2024 | 0.006232 | 0.006306 | 0.006202 | 0.006262 | 0.006262 | 115 |
15 Feb 2024 | 0.005700 | 0.006250 | 0.005691 | 0.006232 | 0.006232 | 297 |
14 Feb 2024 | 0.006469 | 0.006760 | 0.005643 | 0.005700 | 0.005700 | 158 |
13 Feb 2024 | 0.006497 | 0.006547 | 0.005809 | 0.006469 | 0.006469 | 159 |
12 Feb 2024 | 0.006276 | 0.006533 | 0.006213 | 0.006497 | 0.006497 | - |
11 Feb 2024 | 0.004805 | 0.006301 | 0.004583 | 0.006276 | 0.006276 | 87 |
10 Feb 2024 | 0.004910 | 0.005266 | 0.004466 | 0.004805 | 0.004805 | - |
09 Feb 2024 | 0.004181 | 0.005240 | 0.004041 | 0.004910 | 0.004910 | - |
08 Feb 2024 | 0.009286 | 0.009367 | 0.003191 | 0.004181 | 0.004181 | 11,799 |
07 Feb 2024 | 0.007803 | 0.010041 | 0.007388 | 0.009286 | 0.009286 | 556 |
06 Feb 2024 | 0.008086 | 0.008623 | 0.007479 | 0.007803 | 0.007803 | - |
05 Feb 2024 | 0.007163 | 0.008855 | 0.006719 | 0.008086 | 0.008086 | 77 |
04 Feb 2024 | 0.008034 | 0.008658 | 0.007083 | 0.007163 | 0.007163 | 60 |
03 Feb 2024 | 0.007221 | 0.008120 | 0.006976 | 0.008034 | 0.008034 | 174 |
02 Feb 2024 | 0.006642 | 0.008288 | 0.006607 | 0.007221 | 0.007221 | 108 |
01 Feb 2024 | 0.006918 | 0.006919 | 0.006465 | 0.006642 | 0.006642 | 241 |
31 Jan 2024 | 0.006486 | 0.006939 | 0.006478 | 0.006918 | 0.006918 | 447 |
30 Jan 2024 | 0.006539 | 0.006623 | 0.006467 | 0.006486 | 0.006486 | 61 |
29 Jan 2024 | 0.006545 | 0.006619 | 0.006495 | 0.006539 | 0.006539 | 347 |
28 Jan 2024 | 0.006423 | 0.006562 | 0.006389 | 0.006545 | 0.006545 | 122 |
27 Jan 2024 | 0.006523 | 0.006735 | 0.006253 | 0.006423 | 0.006423 | 537 |
26 Jan 2024 | 0.006990 | 0.007022 | 0.006480 | 0.006523 | 0.006523 | 91 |
25 Jan 2024 | 0.007803 | 0.008878 | 0.006864 | 0.006990 | 0.006990 | 803 |
24 Jan 2024 | 0.006958 | 0.010156 | 0.006723 | 0.007803 | 0.007803 | 4,067 |
23 Jan 2024 | 0.007548 | 0.008312 | 0.006946 | 0.006958 | 0.006958 | 490 |
22 Jan 2024 | 0.006371 | 0.008735 | 0.006361 | 0.007548 | 0.007548 | 5,610 |
21 Jan 2024 | 0.006121 | 0.006372 | 0.006031 | 0.006371 | 0.006371 | 108 |
20 Jan 2024 | 0.006465 | 0.006960 | 0.006119 | 0.006121 | 0.006121 | 1,441 |
19 Jan 2024 | 0.006507 | 0.006510 | 0.006210 | 0.006465 | 0.006465 | - |
18 Jan 2024 | 0.006584 | 0.006785 | 0.006050 | 0.006507 | 0.006507 | 611 |
17 Jan 2024 | 0.005448 | 0.006758 | 0.005408 | 0.006584 | 0.006584 | 720 |
16 Jan 2024 | 0.006324 | 0.007162 | 0.005448 | 0.005448 | 0.005448 | 5,476 |
15 Jan 2024 | 0.004561 | 0.009456 | 0.004542 | 0.006324 | 0.006324 | 1,505 |
14 Jan 2024 | 0.003256 | 0.006512 | 0.002917 | 0.004561 | 0.004561 | 2,235 |
13 Jan 2024 | 0.003688 | 0.003729 | 0.003249 | 0.003256 | 0.003256 | 671 |
12 Jan 2024 | 0.003986 | 0.004628 | 0.003544 | 0.003688 | 0.003688 | 1,914 |
11 Jan 2024 | 0.003658 | 0.004453 | 0.003298 | 0.003986 | 0.003986 | 166 |
10 Jan 2024 | 0.004047 | 0.004181 | 0.003364 | 0.003658 | 0.003658 | 56 |
09 Jan 2024 | 0.004151 | 0.004414 | 0.003284 | 0.004047 | 0.004047 | 274 |
08 Jan 2024 | 0.004041 | 0.004323 | 0.002013 | 0.004150 | 0.004150 | 619 |
07 Jan 2024 | 0.004277 | 0.005100 | 0.003909 | 0.004041 | 0.004041 | 2,322 |
06 Jan 2024 | 0.003840 | 0.004346 | 0.003668 | 0.004277 | 0.004277 | 640 |
05 Jan 2024 | 0.003797 | 0.004382 | 0.003708 | 0.003840 | 0.003840 | 396 |
04 Jan 2024 | 0.004733 | 0.005175 | 0.003734 | 0.003798 | 0.003798 | 2,231 |
03 Jan 2024 | 0.004584 | 0.005327 | 0.004579 | 0.004733 | 0.004733 | 75 |
02 Jan 2024 | 0.005239 | 0.005367 | 0.004574 | 0.004583 | 0.004583 | 306 |
01 Jan 2024 | 0.005063 | 0.005291 | 0.004646 | 0.005238 | 0.005238 | 330 |
31 Dec 2023 | 0.004556 | 0.005218 | 0.004537 | 0.005063 | 0.005063 | 219 |
30 Dec 2023 | 0.004589 | 0.004854 | 0.004552 | 0.004557 | 0.004557 | 28 |
29 Dec 2023 | 0.004605 | 0.004824 | 0.004534 | 0.004589 | 0.004589 | 37 |
28 Dec 2023 | 0.004514 | 0.004691 | 0.004397 | 0.004606 | 0.004606 | 152 |
27 Dec 2023 | 0.004718 | 0.005096 | 0.004366 | 0.004513 | 0.004513 | 1,593 |
26 Dec 2023 | 0.005293 | 0.005427 | 0.004633 | 0.004718 | 0.004718 | 149 |
25 Dec 2023 | 0.004978 | 0.005568 | 0.004951 | 0.005293 | 0.005293 | 433 |
24 Dec 2023 | 0.005000 | 0.005309 | 0.004698 | 0.004978 | 0.004978 | 195 |
23 Dec 2023 | 0.005239 | 0.005368 | 0.004834 | 0.005000 | 0.005000 | 477 |
22 Dec 2023 | 0.004889 | 0.005243 | 0.004864 | 0.005239 | 0.005239 | 71 |
21 Dec 2023 | 0.004623 | 0.005190 | 0.004339 | 0.004889 | 0.004889 | 299 |
20 Dec 2023 | 0.004376 | 0.004806 | 0.004297 | 0.004623 | 0.004623 | 159 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |