Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 0.002074 | 0.002101 | 0.002034 | 0.002035 | 0.002035 | 1 |
22 May 2024 | 0.002105 | 0.002118 | 0.002071 | 0.002074 | 0.002074 | 3 |
21 May 2024 | 0.002498 | 0.002513 | 0.002077 | 0.002105 | 0.002105 | 3 |
20 May 2024 | 0.002320 | 0.002500 | 0.002315 | 0.002498 | 0.002498 | - |
19 May 2024 | 0.002008 | 0.002359 | 0.002007 | 0.002320 | 0.002320 | - |
18 May 2024 | 0.002345 | 0.002357 | 0.002001 | 0.002008 | 0.002008 | 8 |
17 May 2024 | 0.001957 | 0.002347 | 0.001954 | 0.002345 | 0.002345 | - |
16 May 2024 | 0.002649 | 0.002666 | 0.001939 | 0.001957 | 0.001957 | 228 |
15 May 2024 | 0.002462 | 0.002657 | 0.002454 | 0.002649 | 0.002649 | 115 |
14 May 2024 | 0.002516 | 0.002522 | 0.002447 | 0.002462 | 0.002462 | 8 |
13 May 2024 | 0.002459 | 0.002536 | 0.002431 | 0.002516 | 0.002516 | - |
12 May 2024 | 0.002432 | 0.002470 | 0.002427 | 0.002459 | 0.002459 | - |
11 May 2024 | 0.002432 | 0.002456 | 0.002420 | 0.002432 | 0.002432 | 8 |
10 May 2024 | 0.002524 | 0.002536 | 0.002411 | 0.002432 | 0.002432 | 6 |
09 May 2024 | 0.002447 | 0.002534 | 0.002430 | 0.002524 | 0.002524 | 7 |
08 May 2024 | 0.002493 | 0.002517 | 0.002436 | 0.002447 | 0.002447 | 10 |
07 May 2024 | 0.002527 | 0.002574 | 0.002493 | 0.002493 | 0.002493 | 9 |
06 May 2024 | 0.002562 | 0.002620 | 0.002517 | 0.002527 | 0.002527 | - |
05 May 2024 | 0.002556 | 0.002584 | 0.002519 | 0.002562 | 0.002562 | 2 |
04 May 2024 | 0.002516 | 0.002577 | 0.002506 | 0.002556 | 0.002556 | 9 |
03 May 2024 | 0.002364 | 0.002529 | 0.002354 | 0.002516 | 0.002516 | 9 |
02 May 2024 | 0.002331 | 0.002382 | 0.002279 | 0.002364 | 0.002364 | 9 |
01 May 2024 | 0.002429 | 0.002431 | 0.002264 | 0.002331 | 0.002331 | 8 |
30 Apr 2024 | 0.002553 | 0.002587 | 0.002371 | 0.002429 | 0.002429 | 8 |
29 Apr 2024 | 0.002524 | 0.002566 | 0.002475 | 0.002553 | 0.002553 | 9 |
28 Apr 2024 | 0.002537 | 0.002572 | 0.002513 | 0.002524 | 0.002524 | - |
27 Apr 2024 | 0.002550 | 0.002555 | 0.002501 | 0.002537 | 0.002537 | 7 |
26 Apr 2024 | 0.002581 | 0.002591 | 0.002534 | 0.002550 | 0.002550 | 5 |
25 Apr 2024 | 0.002570 | 0.002610 | 0.002515 | 0.002581 | 0.002581 | 16 |
24 Apr 2024 | 0.002656 | 0.002682 | 0.002545 | 0.002570 | 0.002570 | 16 |
23 Apr 2024 | 0.002673 | 0.002687 | 0.002636 | 0.002656 | 0.002656 | 10 |
22 Apr 2024 | 0.002598 | 0.002689 | 0.002583 | 0.002673 | 0.002673 | 3 |
21 Apr 2024 | 0.002598 | 0.002943 | 0.002580 | 0.002598 | 0.002598 | 3 |
20 Apr 2024 | 0.002555 | 0.002614 | 0.002529 | 0.002598 | 0.002598 | 9 |
19 Apr 2024 | 0.002540 | 0.002618 | 0.002386 | 0.002555 | 0.002555 | 9 |
18 Apr 2024 | 0.002450 | 0.002560 | 0.002434 | 0.002540 | 0.002540 | 2 |
17 Apr 2024 | 0.002549 | 0.002577 | 0.002397 | 0.002450 | 0.002450 | 2 |
16 Apr 2024 | 0.002537 | 0.002571 | 0.002469 | 0.002549 | 0.002549 | 2 |
15 Apr 2024 | 0.002956 | 0.003008 | 0.002502 | 0.002537 | 0.002537 | 1 |
14 Apr 2024 | 0.002884 | 0.002961 | 0.002801 | 0.002956 | 0.002956 | - |
13 Apr 2024 | 0.002688 | 0.003040 | 0.002636 | 0.002884 | 0.002884 | - |
12 Apr 2024 | 0.003154 | 0.003546 | 0.002630 | 0.002688 | 0.002688 | 47 |
11 Apr 2024 | 0.003179 | 0.003205 | 0.003131 | 0.003154 | 0.003154 | - |
10 Apr 2024 | 0.003112 | 0.003197 | 0.003042 | 0.003179 | 0.003179 | - |
09 Apr 2024 | 0.003224 | 0.003228 | 0.003075 | 0.003112 | 0.003112 | - |
08 Apr 2024 | 0.003122 | 0.003271 | 0.003112 | 0.003224 | 0.003224 | - |
07 Apr 2024 | 0.002758 | 0.003126 | 0.002754 | 0.003122 | 0.003122 | - |
06 Apr 2024 | 0.002715 | 0.002783 | 0.002701 | 0.002758 | 0.002758 | 2 |
05 Apr 2024 | 0.002740 | 0.002747 | 0.002643 | 0.002715 | 0.002715 | 3 |
04 Apr 2024 | 0.002973 | 0.003115 | 0.002716 | 0.002740 | 0.002740 | 7 |
03 Apr 2024 | 0.002618 | 0.002982 | 0.002584 | 0.002973 | 0.002973 | - |
02 Apr 2024 | 0.003138 | 0.003138 | 0.002586 | 0.002618 | 0.002618 | 4 |
01 Apr 2024 | 0.002853 | 0.003144 | 0.002766 | 0.003138 | 0.003138 | - |
31 Mar 2024 | 0.002786 | 0.002853 | 0.002785 | 0.002853 | 0.002853 | 12 |
30 Mar 2024 | 0.002796 | 0.002813 | 0.002784 | 0.002786 | 0.002786 | 2 |
29 Mar 2024 | 0.002830 | 0.002836 | 0.002766 | 0.002796 | 0.002796 | 5 |
28 Mar 2024 | 0.002781 | 0.002862 | 0.002758 | 0.002830 | 0.002830 | 2 |
27 Mar 2024 | 0.002801 | 0.002865 | 0.002737 | 0.002781 | 0.002781 | 5 |
26 Mar 2024 | 0.002799 | 0.002860 | 0.002777 | 0.002801 | 0.002801 | 11 |
25 Mar 2024 | 0.003362 | 0.003384 | 0.002789 | 0.002799 | 0.002799 | 15 |
24 Mar 2024 | 0.002641 | 0.003381 | 0.002585 | 0.003362 | 0.003362 | 2 |
23 Mar 2024 | 0.002996 | 0.003031 | 0.002617 | 0.002641 | 0.002641 | 10 |
22 Mar 2024 | 0.002619 | 0.003244 | 0.002609 | 0.002996 | 0.002996 | 48 |
21 Mar 2024 | 0.003202 | 0.003210 | 0.002591 | 0.002619 | 0.002619 | 9 |
20 Mar 2024 | 0.002474 | 0.003208 | 0.002433 | 0.003202 | 0.003202 | 40 |
19 Mar 2024 | 0.003335 | 0.003352 | 0.002464 | 0.002474 | 0.002474 | 36 |
18 Mar 2024 | 0.002741 | 0.003429 | 0.002674 | 0.003335 | 0.003335 | 58 |
17 Mar 2024 | 0.002619 | 0.002750 | 0.002591 | 0.002741 | 0.002741 | 1 |
16 Mar 2024 | 0.002778 | 0.002799 | 0.002592 | 0.002619 | 0.002619 | 8 |
15 Mar 2024 | 0.002858 | 0.002891 | 0.002651 | 0.002778 | 0.002778 | 9 |
14 Mar 2024 | 0.002925 | 0.002950 | 0.002750 | 0.002858 | 0.002858 | 43 |
13 Mar 2024 | 0.002859 | 0.002945 | 0.002854 | 0.002925 | 0.002925 | 11 |
12 Mar 2024 | 0.002885 | 0.002905 | 0.002771 | 0.002859 | 0.002859 | 14 |
11 Mar 2024 | 0.003106 | 0.003248 | 0.002861 | 0.002885 | 0.002885 | 3 |
10 Mar 2024 | 0.002740 | 0.003142 | 0.002736 | 0.003106 | 0.003106 | - |
09 Mar 2024 | 0.002735 | 0.002746 | 0.002723 | 0.002740 | 0.002740 | 10 |
08 Mar 2024 | 0.003299 | 0.003443 | 0.002685 | 0.002735 | 0.002735 | 10 |
07 Mar 2024 | 0.002644 | 0.003350 | 0.002628 | 0.003299 | 0.003299 | 178 |
06 Mar 2024 | 0.002554 | 0.002703 | 0.002515 | 0.002644 | 0.002644 | 18 |
05 Mar 2024 | 0.002735 | 0.002759 | 0.002384 | 0.002554 | 0.002554 | 7 |
04 Mar 2024 | 0.004103 | 0.004229 | 0.002591 | 0.002735 | 0.002735 | 4 |
03 Mar 2024 | 0.003887 | 0.005664 | 0.003868 | 0.004103 | 0.004103 | - |
02 Mar 2024 | 0.003656 | 0.003891 | 0.002475 | 0.003887 | 0.003887 | 27 |
01 Mar 2024 | 0.002453 | 0.003687 | 0.002433 | 0.003656 | 0.003656 | 20 |
29 Feb 2024 | 0.002501 | 0.004530 | 0.002420 | 0.002453 | 0.002453 | 554 |
28 Feb 2024 | 0.002282 | 0.002548 | 0.002270 | 0.002501 | 0.002501 | 6 |
27 Feb 2024 | 0.002181 | 0.002302 | 0.002179 | 0.002282 | 0.002282 | 12 |
26 Feb 2024 | 0.003362 | 0.003365 | 0.002050 | 0.002181 | 0.002181 | 1 |
25 Feb 2024 | 0.002063 | 0.003376 | 0.002053 | 0.003362 | 0.003362 | - |
24 Feb 2024 | 0.002029 | 0.002067 | 0.002024 | 0.002063 | 0.002063 | 8 |
23 Feb 2024 | 0.002944 | 0.003607 | 0.002026 | 0.002029 | 0.002029 | 49 |
22 Feb 2024 | 0.003629 | 0.003639 | 0.002552 | 0.002944 | 0.002944 | 384 |
21 Feb 2024 | 0.003661 | 0.003666 | 0.003549 | 0.003629 | 0.003629 | - |
20 Feb 2024 | 0.003623 | 0.003706 | 0.003555 | 0.003661 | 0.003661 | - |
19 Feb 2024 | 0.003649 | 0.003674 | 0.003620 | 0.003623 | 0.003623 | - |
18 Feb 2024 | 0.003617 | 0.003664 | 0.003586 | 0.003649 | 0.003649 | - |
17 Feb 2024 | 0.003653 | 0.003653 | 0.003547 | 0.003617 | 0.003617 | - |
16 Feb 2024 | 0.004674 | 0.004712 | 0.003617 | 0.003653 | 0.003653 | - |
15 Feb 2024 | 0.004664 | 0.004754 | 0.004624 | 0.004674 | 0.004674 | 6 |
14 Feb 2024 | 0.002488 | 0.004672 | 0.002464 | 0.004664 | 0.004664 | 6 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |