Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.004979 | 0.005212 | 0.004830 | 0.004916 | 0.004916 | 645,700 |
08 May 2024 | 0.006224 | 0.006272 | 0.004917 | 0.004979 | 0.004979 | 802,456 |
07 May 2024 | 0.005963 | 0.006284 | 0.005537 | 0.006224 | 0.006224 | 399,430 |
06 May 2024 | 0.005024 | 0.006080 | 0.005021 | 0.005963 | 0.005963 | 491,284 |
05 May 2024 | 0.005373 | 0.005701 | 0.004880 | 0.005024 | 0.005024 | 397,341 |
04 May 2024 | 0.004675 | 0.005505 | 0.004557 | 0.005373 | 0.005373 | 442,658 |
03 May 2024 | 0.004628 | 0.005408 | 0.004588 | 0.004675 | 0.004675 | 359,698 |
02 May 2024 | 0.005554 | 0.005611 | 0.004433 | 0.004628 | 0.004628 | 438,667 |
01 May 2024 | 0.005232 | 0.005586 | 0.004897 | 0.005554 | 0.005554 | 336,366 |
30 Apr 2024 | 0.005253 | 0.005591 | 0.004429 | 0.005232 | 0.005232 | 486,789 |
29 Apr 2024 | 0.005694 | 0.005860 | 0.005064 | 0.005253 | 0.005253 | 375,754 |
28 Apr 2024 | 0.005600 | 0.006091 | 0.005211 | 0.005694 | 0.005694 | 315,111 |
27 Apr 2024 | 0.005415 | 0.005975 | 0.005192 | 0.005600 | 0.005600 | 435,236 |
26 Apr 2024 | 0.006004 | 0.006045 | 0.005198 | 0.005415 | 0.005415 | 509,627 |
25 Apr 2024 | 0.006352 | 0.006354 | 0.006000 | 0.006004 | 0.006004 | 430,881 |
24 Apr 2024 | 0.007163 | 0.007183 | 0.006276 | 0.006352 | 0.006352 | 469,362 |
23 Apr 2024 | 0.007160 | 0.007705 | 0.007117 | 0.007163 | 0.007163 | 368,000 |
22 Apr 2024 | 0.007233 | 0.007451 | 0.006699 | 0.007160 | 0.007160 | 353,538 |
21 Apr 2024 | 0.006707 | 0.007492 | 0.005849 | 0.007233 | 0.007233 | 473,366 |
20 Apr 2024 | 0.006261 | 0.006718 | 0.005740 | 0.006707 | 0.006707 | 383,024 |
19 Apr 2024 | 0.006555 | 0.006578 | 0.005802 | 0.006261 | 0.006261 | 455,396 |
18 Apr 2024 | 0.006213 | 0.007040 | 0.006191 | 0.006555 | 0.006555 | 374,410 |
17 Apr 2024 | 0.006319 | 0.007678 | 0.005540 | 0.006213 | 0.006213 | 556,912 |
16 Apr 2024 | 0.006081 | 0.006343 | 0.005035 | 0.006319 | 0.006319 | 533,303 |
15 Apr 2024 | 0.007971 | 0.008057 | 0.005645 | 0.006081 | 0.006081 | 554,192 |
14 Apr 2024 | 0.007047 | 0.007996 | 0.006420 | 0.007971 | 0.007971 | 558,538 |
13 Apr 2024 | 0.007915 | 0.007915 | 0.005269 | 0.007047 | 0.007047 | 535,740 |
12 Apr 2024 | 0.008051 | 0.008166 | 0.006209 | 0.007915 | 0.007915 | 762,579 |
11 Apr 2024 | 0.009324 | 0.009398 | 0.007948 | 0.008051 | 0.008051 | 562,509 |
10 Apr 2024 | 0.008300 | 0.009422 | 0.007526 | 0.009324 | 0.009324 | 663,806 |
09 Apr 2024 | 0.009858 | 0.009881 | 0.007571 | 0.008300 | 0.008300 | 645,055 |
08 Apr 2024 | 0.009410 | 0.010404 | 0.009355 | 0.009858 | 0.009858 | 592,848 |
07 Apr 2024 | 0.009489 | 0.010832 | 0.009122 | 0.009410 | 0.009410 | 577,835 |
06 Apr 2024 | 0.011977 | 0.011977 | 0.009431 | 0.009510 | 0.009510 | 537,464 |
05 Apr 2024 | 0.011644 | 0.013064 | 0.010186 | 0.011977 | 0.011977 | 776,108 |
04 Apr 2024 | 0.014700 | 0.014985 | 0.011565 | 0.011644 | 0.011644 | 796,681 |
03 Apr 2024 | 0.012397 | 0.016114 | 0.012397 | 0.014700 | 0.014700 | 1,194,814 |
02 Apr 2024 | 0.011001 | 0.012397 | 0.009657 | 0.012397 | 0.012397 | 826,086 |
01 Apr 2024 | 0.008858 | 0.012272 | 0.008358 | 0.011001 | 0.011001 | 1,138,080 |
31 Mar 2024 | 0.008095 | 0.009561 | 0.007941 | 0.008858 | 0.008858 | 598,631 |
30 Mar 2024 | 0.007817 | 0.008439 | 0.007700 | 0.008095 | 0.008095 | 396,821 |
29 Mar 2024 | 0.008702 | 0.009070 | 0.007079 | 0.007817 | 0.007817 | 831,190 |
28 Mar 2024 | 0.010099 | 0.010229 | 0.008585 | 0.008702 | 0.008702 | 687,668 |
27 Mar 2024 | 0.010377 | 0.010508 | 0.008554 | 0.010099 | 0.010099 | 851,529 |
26 Mar 2024 | 0.008555 | 0.011408 | 0.007517 | 0.010377 | 0.010377 | 1,179,246 |
25 Mar 2024 | 0.008957 | 0.009398 | 0.008044 | 0.008555 | 0.008555 | 624,337 |
24 Mar 2024 | 0.008351 | 0.009574 | 0.006843 | 0.008957 | 0.008957 | 1,138,814 |
23 Mar 2024 | 0.006623 | 0.011808 | 0.006445 | 0.008351 | 0.008351 | 2,455,842 |
22 Mar 2024 | 0.004971 | 0.008235 | 0.004406 | 0.006619 | 0.006619 | 1,235,242 |
21 Mar 2024 | 0.003759 | 0.005212 | 0.003518 | 0.004971 | 0.004971 | 896,472 |
20 Mar 2024 | 0.001914 | 0.004373 | 0.001688 | 0.003759 | 0.003759 | 871,101 |
19 Mar 2024 | 0.002082 | 0.002089 | 0.001622 | 0.001914 | 0.001914 | 303,779 |
18 Mar 2024 | 0.002337 | 0.002368 | 0.002000 | 0.002082 | 0.002082 | 402,148 |
17 Mar 2024 | 0.001627 | 0.002363 | 0.001626 | 0.002337 | 0.002337 | 305,136 |
16 Mar 2024 | 0.001978 | 0.002054 | 0.001626 | 0.001627 | 0.001627 | 301,370 |
15 Mar 2024 | 0.002124 | 0.002245 | 0.001965 | 0.001978 | 0.001978 | 207,407 |
14 Mar 2024 | 0.002096 | 0.002175 | 0.001918 | 0.002124 | 0.002124 | 257,997 |
13 Mar 2024 | 0.002447 | 0.002448 | 0.002095 | 0.002096 | 0.002096 | 247,153 |
12 Mar 2024 | 0.002012 | 0.002833 | 0.001991 | 0.002447 | 0.002447 | 947,523 |
11 Mar 2024 | 0.002652 | 0.002897 | 0.002012 | 0.002012 | 0.002012 | 580,429 |
10 Mar 2024 | 0.001992 | 0.003178 | 0.001933 | 0.002652 | 0.002652 | 424,712 |
09 Mar 2024 | 0.002204 | 0.002246 | 0.001931 | 0.001992 | 0.001992 | 236,197 |
08 Mar 2024 | 0.002003 | 0.002378 | 0.001912 | 0.002204 | 0.002204 | 425,684 |
07 Mar 2024 | 0.001921 | 0.002119 | 0.001639 | 0.002003 | 0.002003 | 502,162 |
06 Mar 2024 | 0.001975 | 0.002038 | 0.001790 | 0.001921 | 0.001921 | 411,858 |
05 Mar 2024 | 0.002146 | 0.002189 | 0.001915 | 0.001975 | 0.001975 | 389,416 |
04 Mar 2024 | 0.002394 | 0.002461 | 0.002123 | 0.002146 | 0.002146 | 436,566 |
03 Mar 2024 | 0.001801 | 0.002394 | 0.001667 | 0.002394 | 0.002394 | 322,905 |
02 Mar 2024 | 0.001806 | 0.001887 | 0.001642 | 0.001801 | 0.001801 | 231,023 |
01 Mar 2024 | 0.001668 | 0.001835 | 0.001638 | 0.001806 | 0.001806 | 542,220 |
29 Feb 2024 | 0.002010 | 0.002093 | 0.001668 | 0.001668 | 0.001668 | 628,323 |
28 Feb 2024 | 0.002136 | 0.002310 | 0.001987 | 0.002010 | 0.002010 | 552,426 |
27 Feb 2024 | 0.002283 | 0.002804 | 0.002107 | 0.002136 | 0.002136 | 397,035 |
26 Feb 2024 | 0.002943 | 0.003299 | 0.002129 | 0.002283 | 0.002283 | 304,600 |
25 Feb 2024 | 0.001987 | 0.003068 | 0.001811 | 0.002943 | 0.002943 | 433,712 |
24 Feb 2024 | 0.002519 | 0.002806 | 0.001987 | 0.001987 | 0.001987 | 314,799 |
23 Feb 2024 | 0.002936 | 0.002936 | 0.002515 | 0.002519 | 0.002519 | 315,887 |
22 Feb 2024 | 0.002723 | 0.003265 | 0.002548 | 0.002936 | 0.002936 | 439,973 |
21 Feb 2024 | 0.002430 | 0.003592 | 0.002430 | 0.002723 | 0.002723 | 1,737,022 |
20 Feb 2024 | 0.001812 | 0.002429 | 0.001427 | 0.002429 | 0.002429 | 2,482,365 |
19 Feb 2024 | 0.001191 | 0.002126 | 0.001169 | 0.001812 | 0.001812 | 1,678,802 |
18 Feb 2024 | 0.000776 | 0.001254 | 0.000727 | 0.001191 | 0.001191 | 443,570 |
17 Feb 2024 | 0.000715 | 0.000843 | 0.000660 | 0.000776 | 0.000776 | 222,631 |
16 Feb 2024 | 0.000524 | 0.000729 | 0.000524 | 0.000715 | 0.000715 | 272,614 |
15 Feb 2024 | 0.000548 | 0.000701 | 0.000524 | 0.000524 | 0.000524 | 265,748 |
14 Feb 2024 | 0.000615 | 0.000745 | 0.000499 | 0.000548 | 0.000548 | 336,877 |
13 Feb 2024 | 0.000646 | 0.000757 | 0.000494 | 0.000615 | 0.000615 | 477,745 |
12 Feb 2024 | 0.000514 | 0.000655 | 0.000449 | 0.000646 | 0.000646 | 637,352 |
11 Feb 2024 | 0.000460 | 0.000551 | 0.000399 | 0.000514 | 0.000514 | 234,537 |
10 Feb 2024 | 0.000514 | 0.000515 | 0.000443 | 0.000460 | 0.000460 | 437,012 |
09 Feb 2024 | 0.000414 | 0.000592 | 0.000399 | 0.000514 | 0.000514 | 533,657 |
08 Feb 2024 | 0.000360 | 0.000503 | 0.000354 | 0.000414 | 0.000414 | 525,506 |
07 Feb 2024 | 0.000338 | 0.000393 | 0.000328 | 0.000360 | 0.000360 | 442,620 |
06 Feb 2024 | 0.000342 | 0.000356 | 0.000331 | 0.000338 | 0.000338 | 312,227 |
05 Feb 2024 | 0.000347 | 0.000406 | 0.000332 | 0.000342 | 0.000342 | 301,436 |
04 Feb 2024 | 0.000346 | 0.000358 | 0.000344 | 0.000347 | 0.000347 | 333,208 |
03 Feb 2024 | 0.000366 | 0.000372 | 0.000336 | 0.000346 | 0.000346 | 278,343 |
02 Feb 2024 | 0.000295 | 0.000370 | 0.000286 | 0.000366 | 0.000366 | 487,596 |
01 Feb 2024 | 0.000334 | 0.000336 | 0.000294 | 0.000295 | 0.000295 | 120,207 |
31 Jan 2024 | 0.000339 | 0.000354 | 0.000286 | 0.000334 | 0.000334 | 188,498 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |