Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Jun 2024 | 0.007425 | 0.007425 | 0.007339 | 0.007339 | 0.007339 | 8,507 |
22 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | 0.007718 | 0.007847 | 0.007481 | 0.007843 | 0.007843 | 24,321 |
20 Jun 2024 | 0.008237 | 0.008237 | 0.007530 | 0.007720 | 0.007720 | 21,309 |
19 Jun 2024 | 0.007317 | 0.008237 | 0.004816 | 0.008237 | 0.008237 | 23,259 |
18 Jun 2024 | 0.004545 | 0.007489 | 0.002821 | 0.007315 | 0.007315 | 31,513 |
17 Jun 2024 | 0.007137 | 0.007487 | 0.003795 | 0.004545 | 0.004545 | 51,264 |
16 Jun 2024 | 0.007838 | 0.008976 | 0.006641 | 0.007137 | 0.007137 | 54,135 |
15 Jun 2024 | 0.006952 | 0.009202 | 0.006924 | 0.007822 | 0.007822 | 62,463 |
14 Jun 2024 | 0.007753 | 0.007759 | 0.006918 | 0.006953 | 0.006953 | 21,641 |
13 Jun 2024 | 0.007844 | 0.007903 | 0.007626 | 0.007754 | 0.007754 | 22,045 |
12 Jun 2024 | 0.007713 | 0.008084 | 0.007522 | 0.007850 | 0.007850 | 28,878 |
11 Jun 2024 | 0.007815 | 0.007894 | 0.007539 | 0.007713 | 0.007713 | 21,015 |
10 Jun 2024 | 0.008031 | 0.008099 | 0.007732 | 0.007810 | 0.007810 | 27,089 |
09 Jun 2024 | 0.007965 | 0.008123 | 0.007957 | 0.008034 | 0.008034 | 22,076 |
08 Jun 2024 | 0.007855 | 0.008124 | 0.007728 | 0.007965 | 0.007965 | 26,103 |
07 Jun 2024 | 0.008037 | 0.009272 | 0.007768 | 0.007856 | 0.007856 | 21,777 |
06 Jun 2024 | 0.007940 | 0.008117 | 0.007924 | 0.008037 | 0.008037 | 26,406 |
05 Jun 2024 | 0.007811 | 0.007956 | 0.007801 | 0.007940 | 0.007940 | 18,604 |
04 Jun 2024 | 0.007822 | 0.007880 | 0.007626 | 0.007811 | 0.007811 | 10,105 |
03 Jun 2024 | 0.007659 | 0.008089 | 0.007637 | 0.007822 | 0.007822 | 23,303 |
02 Jun 2024 | 0.007730 | 0.007816 | 0.007595 | 0.007659 | 0.007659 | 22,162 |
01 Jun 2024 | 0.007838 | 0.007848 | 0.007647 | 0.007726 | 0.007726 | 23,861 |
31 May 2024 | 0.008148 | 0.008201 | 0.007764 | 0.007838 | 0.007838 | 18,667 |
30 May 2024 | 0.008191 | 0.008232 | 0.007772 | 0.008146 | 0.008146 | 22,462 |
29 May 2024 | 0.008832 | 0.008837 | 0.008173 | 0.008187 | 0.008187 | 5,523 |
28 May 2024 | 0.008762 | 0.009104 | 0.008651 | 0.008832 | 0.008832 | 2,832 |
27 May 2024 | 0.008154 | 0.009355 | 0.008154 | 0.008765 | 0.008765 | 5,635 |
26 May 2024 | 0.008034 | 0.008620 | 0.007906 | 0.008154 | 0.008154 | 1,707 |
25 May 2024 | 0.008903 | 0.008927 | 0.007590 | 0.008034 | 0.008034 | 5,192 |
24 May 2024 | 0.007722 | 0.009819 | 0.007503 | 0.008903 | 0.008903 | 9,169 |
23 May 2024 | 0.007780 | 0.008167 | 0.007511 | 0.007722 | 0.007722 | 9,578 |
22 May 2024 | 0.008009 | 0.008031 | 0.007767 | 0.007780 | 0.007780 | 21,602 |
21 May 2024 | 0.007964 | 0.008143 | 0.007747 | 0.008008 | 0.008008 | 21,896 |
20 May 2024 | 0.008071 | 0.008101 | 0.007688 | 0.007964 | 0.007964 | 12,569 |
19 May 2024 | 0.008613 | 0.008635 | 0.008031 | 0.008071 | 0.008071 | 7,396 |
18 May 2024 | 0.008315 | 0.008626 | 0.008234 | 0.008613 | 0.008613 | 5,200 |
17 May 2024 | 0.008637 | 0.009037 | 0.008277 | 0.008315 | 0.008315 | 2,748 |
16 May 2024 | 0.008508 | 0.008834 | 0.008203 | 0.008637 | 0.008637 | 4,691 |
15 May 2024 | 0.007841 | 0.009075 | 0.007757 | 0.008508 | 0.008508 | 8,476 |
14 May 2024 | 0.008847 | 0.008851 | 0.007824 | 0.007841 | 0.007841 | 12,898 |
13 May 2024 | 0.008610 | 0.009194 | 0.008246 | 0.008847 | 0.008847 | 5,367 |
12 May 2024 | 0.008196 | 0.009269 | 0.008196 | 0.008610 | 0.008610 | 1,994 |
11 May 2024 | 0.008004 | 0.008209 | 0.007642 | 0.008196 | 0.008196 | 10,434 |
10 May 2024 | 0.008725 | 0.008821 | 0.007846 | 0.008004 | 0.008004 | 10,954 |
09 May 2024 | 0.007949 | 0.009395 | 0.007948 | 0.008725 | 0.008725 | 6,052 |
08 May 2024 | 0.008593 | 0.008613 | 0.007891 | 0.007949 | 0.007949 | 11,496 |
07 May 2024 | 0.008719 | 0.010417 | 0.008326 | 0.008593 | 0.008593 | 23,360 |
06 May 2024 | 0.008413 | 0.010217 | 0.008146 | 0.008719 | 0.008719 | 3,940 |
05 May 2024 | 0.008753 | 0.008771 | 0.007062 | 0.008413 | 0.008413 | 14,008 |
04 May 2024 | 0.008528 | 0.008869 | 0.008527 | 0.008754 | 0.008754 | 18,671 |
03 May 2024 | 0.009098 | 0.009147 | 0.008333 | 0.008528 | 0.008528 | 6,795 |
02 May 2024 | 0.008323 | 0.009165 | 0.008007 | 0.009098 | 0.009098 | 6,377 |
01 May 2024 | 0.008380 | 0.008538 | 0.007930 | 0.008323 | 0.008323 | 5,527 |
30 Apr 2024 | 0.008918 | 0.008968 | 0.008194 | 0.008380 | 0.008380 | 10,473 |
29 Apr 2024 | 0.009136 | 0.009158 | 0.008798 | 0.008918 | 0.008918 | 12,100 |
28 Apr 2024 | 0.008956 | 0.009313 | 0.008868 | 0.009136 | 0.009136 | 11,726 |
27 Apr 2024 | 0.009185 | 0.009346 | 0.008815 | 0.008956 | 0.008956 | 7,294 |
26 Apr 2024 | 0.009066 | 0.009310 | 0.008555 | 0.009185 | 0.009185 | 10,100 |
25 Apr 2024 | 0.009495 | 0.009744 | 0.009051 | 0.009066 | 0.009066 | 6,313 |
24 Apr 2024 | 0.010157 | 0.010692 | 0.009446 | 0.009499 | 0.009499 | 6,036 |
23 Apr 2024 | 0.009630 | 0.010536 | 0.009539 | 0.010157 | 0.010157 | 1,559 |
22 Apr 2024 | 0.009959 | 0.010015 | 0.009502 | 0.009630 | 0.009630 | 5,921 |
21 Apr 2024 | 0.009760 | 0.010499 | 0.009604 | 0.009959 | 0.009959 | 6,790 |
20 Apr 2024 | 0.009466 | 0.010755 | 0.009363 | 0.009760 | 0.009760 | 1,972 |
19 Apr 2024 | 0.009060 | 0.009836 | 0.008617 | 0.009466 | 0.009466 | 1,203 |
18 Apr 2024 | 0.009232 | 0.009305 | 0.008656 | 0.009060 | 0.009060 | 8,008 |
17 Apr 2024 | 0.010182 | 0.010184 | 0.008363 | 0.009232 | 0.009232 | 4,260 |
16 Apr 2024 | 0.007875 | 0.010326 | 0.007765 | 0.010182 | 0.010182 | 13,834 |
15 Apr 2024 | 0.009508 | 0.010192 | 0.006948 | 0.007875 | 0.007875 | 7,544 |
14 Apr 2024 | 0.009426 | 0.010091 | 0.009055 | 0.009496 | 0.009496 | 6,829 |
13 Apr 2024 | 0.009485 | 0.010862 | 0.009414 | 0.009426 | 0.009426 | 8,351 |
12 Apr 2024 | 0.009784 | 0.010039 | 0.009420 | 0.009485 | 0.009485 | 5,952 |
11 Apr 2024 | 0.010488 | 0.010503 | 0.009639 | 0.009784 | 0.009784 | 5,627 |
10 Apr 2024 | 0.010592 | 0.010623 | 0.010282 | 0.010488 | 0.010488 | 4,220 |
09 Apr 2024 | 0.010457 | 0.010847 | 0.009730 | 0.010592 | 0.010592 | 3,396 |
08 Apr 2024 | 0.009862 | 0.010793 | 0.009693 | 0.010457 | 0.010457 | 9,873 |
07 Apr 2024 | 0.009598 | 0.011441 | 0.009580 | 0.009862 | 0.009862 | 9,369 |
06 Apr 2024 | 0.009644 | 0.009692 | 0.009410 | 0.009598 | 0.009598 | 23,421 |
05 Apr 2024 | 0.009943 | 0.010193 | 0.009626 | 0.009644 | 0.009644 | 17,795 |
04 Apr 2024 | 0.009804 | 0.010568 | 0.009766 | 0.009943 | 0.009943 | 6,339 |
03 Apr 2024 | 0.009853 | 0.010302 | 0.009749 | 0.009804 | 0.009804 | 3,231 |
02 Apr 2024 | 0.009722 | 0.010076 | 0.009636 | 0.009853 | 0.009853 | 1,372 |
01 Apr 2024 | 0.010655 | 0.010678 | 0.009492 | 0.009722 | 0.009722 | 12,812 |
31 Mar 2024 | 0.010644 | 0.011465 | 0.009571 | 0.010655 | 0.010655 | 12,698 |
30 Mar 2024 | 0.009885 | 0.011353 | 0.009650 | 0.010644 | 0.010644 | 2,472 |
29 Mar 2024 | 0.010194 | 0.010669 | 0.009486 | 0.009885 | 0.009885 | 13,869 |
28 Mar 2024 | 0.009905 | 0.010592 | 0.009601 | 0.010210 | 0.010210 | 31,876 |
27 Mar 2024 | 0.010339 | 0.010815 | 0.009837 | 0.009905 | 0.009905 | 33,799 |
26 Mar 2024 | 0.010433 | 0.010558 | 0.010256 | 0.010341 | 0.010341 | 36,527 |
25 Mar 2024 | 0.010409 | 0.010686 | 0.010297 | 0.010463 | 0.010463 | 37,356 |
24 Mar 2024 | 0.010277 | 0.010697 | 0.010132 | 0.010416 | 0.010416 | 33,345 |
23 Mar 2024 | 0.010251 | 0.010420 | 0.010042 | 0.010277 | 0.010277 | 32,282 |
22 Mar 2024 | 0.010563 | 0.010707 | 0.009998 | 0.010251 | 0.010251 | 30,867 |
21 Mar 2024 | 0.010107 | 0.010770 | 0.010061 | 0.010563 | 0.010563 | 26,532 |
20 Mar 2024 | 0.009401 | 0.010323 | 0.009164 | 0.010107 | 0.010107 | 37,056 |
19 Mar 2024 | 0.009320 | 0.010884 | 0.009185 | 0.009344 | 0.009344 | 31,961 |
18 Mar 2024 | 0.009870 | 0.009899 | 0.009104 | 0.009320 | 0.009320 | 38,376 |
17 Mar 2024 | 0.009857 | 0.010997 | 0.009561 | 0.009870 | 0.009870 | 34,986 |
16 Mar 2024 | 0.010809 | 0.010925 | 0.009664 | 0.009857 | 0.009857 | 39,803 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |