Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 May 2024 | 0.008491 | 0.008497 | 0.008490 | 0.008492 | 0.008492 | 424,709 |
04 May 2024 | 0.008465 | 0.008497 | 0.008460 | 0.008491 | 0.008491 | 424,746 |
03 May 2024 | 0.008450 | 0.008468 | 0.008450 | 0.008466 | 0.008466 | 203,222 |
02 May 2024 | 0.008438 | 0.008460 | 0.008438 | 0.008457 | 0.008457 | 412,970 |
01 May 2024 | 0.008453 | 0.008455 | 0.008415 | 0.008438 | 0.008438 | 413,282 |
30 Apr 2024 | 0.008428 | 0.008458 | 0.008422 | 0.008453 | 0.008453 | 207,001 |
29 Apr 2024 | 0.008449 | 0.008463 | 0.008256 | 0.008428 | 0.008428 | 271,531 |
28 Apr 2024 | 0.008494 | 0.008499 | 0.008144 | 0.008449 | 0.008449 | 217,390 |
27 Apr 2024 | 0.008529 | 0.008534 | 0.008492 | 0.008494 | 0.008494 | 404,145 |
26 Apr 2024 | 0.008488 | 0.008502 | 0.008487 | 0.008497 | 0.008497 | 207,120 |
25 Apr 2024 | 0.008547 | 0.008558 | 0.008485 | 0.008488 | 0.008488 | 402,745 |
24 Apr 2024 | 0.008541 | 0.008549 | 0.008534 | 0.008544 | 0.008544 | 206,600 |
23 Apr 2024 | 0.008473 | 0.008548 | 0.008472 | 0.008541 | 0.008541 | 409,195 |
22 Apr 2024 | 0.008463 | 0.008477 | 0.008459 | 0.008473 | 0.008473 | 210,891 |
21 Apr 2024 | 0.008434 | 0.008465 | 0.008431 | 0.008463 | 0.008463 | 423,373 |
20 Apr 2024 | 0.008434 | 0.008438 | 0.008431 | 0.008433 | 0.008433 | 440,382 |
19 Apr 2024 | 0.008425 | 0.008437 | 0.008419 | 0.008434 | 0.008434 | 215,991 |
18 Apr 2024 | 0.008401 | 0.008426 | 0.008398 | 0.008424 | 0.008424 | 215,971 |
17 Apr 2024 | 0.008373 | 0.008411 | 0.008365 | 0.008401 | 0.008401 | 216,593 |
16 Apr 2024 | 0.008331 | 0.008382 | 0.008331 | 0.008373 | 0.008373 | 211,412 |
15 Apr 2024 | 0.008370 | 0.008372 | 0.008181 | 0.008332 | 0.008332 | 283,674 |
14 Apr 2024 | 0.008470 | 0.008473 | 0.008361 | 0.008364 | 0.008364 | 412,134 |
13 Apr 2024 | 0.008564 | 0.008564 | 0.008465 | 0.008470 | 0.008470 | 200,334 |
12 Apr 2024 | 0.008532 | 0.008565 | 0.008524 | 0.008563 | 0.008563 | 226,894 |
11 Apr 2024 | 0.008530 | 0.008589 | 0.008438 | 0.008532 | 0.008532 | 216,146 |
10 Apr 2024 | 0.008547 | 0.008554 | 0.008525 | 0.008530 | 0.008530 | 198,195 |
09 Apr 2024 | 0.008550 | 0.008556 | 0.008546 | 0.008546 | 0.008546 | 404,318 |
08 Apr 2024 | 0.008529 | 0.008555 | 0.008425 | 0.008550 | 0.008550 | 206,347 |
07 Apr 2024 | 0.008532 | 0.008534 | 0.008527 | 0.008529 | 0.008529 | 427,992 |
06 Apr 2024 | 0.008523 | 0.008534 | 0.008511 | 0.008532 | 0.008532 | 229,193 |
05 Apr 2024 | 0.008502 | 0.008526 | 0.008497 | 0.008523 | 0.008523 | 425,089 |
04 Apr 2024 | 0.008503 | 0.008525 | 0.008496 | 0.008502 | 0.008502 | 189,388 |
03 Apr 2024 | 0.008492 | 0.008506 | 0.008489 | 0.008503 | 0.008503 | 223,119 |
02 Apr 2024 | 0.008524 | 0.008529 | 0.008427 | 0.008492 | 0.008492 | 211,649 |
01 Apr 2024 | 0.008521 | 0.008530 | 0.008518 | 0.008524 | 0.008524 | 401,494 |
31 Mar 2024 | 0.008526 | 0.008527 | 0.008341 | 0.008521 | 0.008521 | 420,860 |
30 Mar 2024 | 0.008524 | 0.008528 | 0.008504 | 0.008526 | 0.008526 | 247,722 |
29 Mar 2024 | 0.008511 | 0.008525 | 0.007951 | 0.008524 | 0.008524 | 206,984 |
28 Mar 2024 | 0.008530 | 0.008532 | 0.008504 | 0.008511 | 0.008511 | 211,562 |
27 Mar 2024 | 0.008499 | 0.008531 | 0.008493 | 0.008530 | 0.008530 | 260,122 |
26 Mar 2024 | 0.008502 | 0.008504 | 0.008496 | 0.008499 | 0.008499 | 243,898 |
25 Mar 2024 | 0.008481 | 0.008506 | 0.008459 | 0.008502 | 0.008502 | 244,004 |
24 Mar 2024 | 0.008743 | 0.008745 | 0.007828 | 0.008481 | 0.008481 | 301,106 |
23 Mar 2024 | 0.008732 | 0.008744 | 0.008729 | 0.008743 | 0.008743 | 233,656 |
22 Mar 2024 | 0.008739 | 0.008747 | 0.008728 | 0.008732 | 0.008732 | 216,490 |
21 Mar 2024 | 0.008734 | 0.008748 | 0.008728 | 0.008739 | 0.008739 | - |
20 Mar 2024 | 0.008947 | 0.008952 | 0.008724 | 0.008734 | 0.008734 | 240,571 |
19 Mar 2024 | 0.008931 | 0.008958 | 0.008896 | 0.008947 | 0.008947 | 240,283 |
18 Mar 2024 | 0.008944 | 0.008954 | 0.008925 | 0.008930 | 0.008930 | 206,310 |
17 Mar 2024 | 0.008696 | 0.008950 | 0.008687 | 0.008946 | 0.008946 | 404,201 |
16 Mar 2024 | 0.008711 | 0.008713 | 0.008690 | 0.008696 | 0.008696 | 405,072 |
15 Mar 2024 | 0.008707 | 0.008714 | 0.008650 | 0.008711 | 0.008711 | 221,096 |
14 Mar 2024 | 0.008715 | 0.008716 | 0.008697 | 0.008707 | 0.008707 | 208,388 |
13 Mar 2024 | 0.008711 | 0.008730 | 0.008662 | 0.008715 | 0.008715 | 216,522 |
12 Mar 2024 | 0.008711 | 0.008718 | 0.008656 | 0.008711 | 0.008711 | 212,731 |
11 Mar 2024 | 0.008708 | 0.008720 | 0.008693 | 0.008711 | 0.008711 | 427,136 |
10 Mar 2024 | 0.008718 | 0.008722 | 0.008707 | 0.008708 | 0.008708 | 217,848 |
09 Mar 2024 | 0.008699 | 0.008722 | 0.008694 | 0.008718 | 0.008718 | 409,829 |
08 Mar 2024 | 0.008704 | 0.008710 | 0.008660 | 0.008699 | 0.008699 | 212,856 |
07 Mar 2024 | 0.008604 | 0.008710 | 0.008599 | 0.008704 | 0.008704 | 177,978 |
06 Mar 2024 | 0.008590 | 0.008621 | 0.008578 | 0.008604 | 0.008604 | 510,526 |
05 Mar 2024 | 0.008523 | 0.008636 | 0.008509 | 0.008590 | 0.008590 | 281,145 |
04 Mar 2024 | 0.008494 | 0.008527 | 0.008490 | 0.008523 | 0.008523 | 212,618 |
03 Mar 2024 | 0.008466 | 0.008496 | 0.008460 | 0.008494 | 0.008494 | 224,399 |
02 Mar 2024 | 0.008236 | 0.008592 | 0.008233 | 0.008466 | 0.008466 | 410,650 |
01 Mar 2024 | 0.008364 | 0.008392 | 0.008233 | 0.008236 | 0.008236 | 202,573 |
29 Feb 2024 | 0.008379 | 0.008390 | 0.008331 | 0.008364 | 0.008364 | 204,916 |
28 Feb 2024 | 0.008432 | 0.008575 | 0.008359 | 0.008379 | 0.008379 | 208,483 |
27 Feb 2024 | 0.008365 | 0.008438 | 0.008360 | 0.008432 | 0.008432 | 202,889 |
26 Feb 2024 | 0.008380 | 0.008382 | 0.008357 | 0.008365 | 0.008365 | 201,243 |
25 Feb 2024 | 0.008360 | 0.008392 | 0.008358 | 0.008380 | 0.008380 | 210,559 |
24 Feb 2024 | 0.008370 | 0.008389 | 0.008358 | 0.008360 | 0.008360 | 208,586 |
23 Feb 2024 | 0.008385 | 0.008391 | 0.008365 | 0.008370 | 0.008370 | - |
22 Feb 2024 | 0.008390 | 0.008406 | 0.008363 | 0.008385 | 0.008385 | 212,826 |
21 Feb 2024 | 0.008380 | 0.008392 | 0.008368 | 0.008390 | 0.008390 | 200,503 |
20 Feb 2024 | 0.008348 | 0.008411 | 0.008345 | 0.008380 | 0.008380 | 410,466 |
19 Feb 2024 | 0.008380 | 0.008403 | 0.008319 | 0.008348 | 0.008348 | 408,177 |
18 Feb 2024 | 0.008362 | 0.008384 | 0.008359 | 0.008380 | 0.008380 | 207,255 |
17 Feb 2024 | 0.008376 | 0.008377 | 0.008358 | 0.008362 | 0.008362 | 402,833 |
16 Feb 2024 | 0.008388 | 0.008390 | 0.008352 | 0.008376 | 0.008376 | 200,088 |
15 Feb 2024 | 0.008368 | 0.008390 | 0.008343 | 0.008388 | 0.008388 | 201,571 |
14 Feb 2024 | 0.008365 | 0.008369 | 0.008354 | 0.008368 | 0.008368 | 412,129 |
13 Feb 2024 | 0.008342 | 0.008368 | 0.008311 | 0.008365 | 0.008365 | 226,360 |
12 Feb 2024 | 0.008342 | 0.008366 | 0.008340 | 0.008342 | 0.008342 | 205,603 |
11 Feb 2024 | 0.008343 | 0.008347 | 0.008334 | 0.008342 | 0.008342 | 410,417 |
10 Feb 2024 | 0.008334 | 0.008346 | 0.008313 | 0.008343 | 0.008343 | 220,149 |
09 Feb 2024 | 0.008361 | 0.008364 | 0.008325 | 0.008334 | 0.008334 | 201,546 |
08 Feb 2024 | 0.008348 | 0.008449 | 0.008324 | 0.008361 | 0.008361 | 200,486 |
07 Feb 2024 | 0.008359 | 0.008360 | 0.008338 | 0.008348 | 0.008348 | 410,440 |
06 Feb 2024 | 0.008340 | 0.008384 | 0.008323 | 0.008359 | 0.008359 | 207,891 |
05 Feb 2024 | 0.008347 | 0.008364 | 0.008339 | 0.008340 | 0.008340 | 403,536 |
04 Feb 2024 | 0.008388 | 0.008391 | 0.008339 | 0.008347 | 0.008347 | 205,148 |
03 Feb 2024 | 0.008428 | 0.008457 | 0.008316 | 0.008388 | 0.008388 | 402,672 |
02 Feb 2024 | 0.008409 | 0.008429 | 0.008157 | 0.008428 | 0.008428 | 313,910 |
01 Feb 2024 | 0.008544 | 0.010998 | 0.008151 | 0.008409 | 0.008409 | 118,007 |
31 Jan 2024 | 0.008531 | 0.016688 | 0.008125 | 0.008544 | 0.008544 | 157,878 |
30 Jan 2024 | 0.008300 | 0.008820 | 0.008258 | 0.008531 | 0.008531 | 507,931 |
29 Jan 2024 | 0.008210 | 0.008302 | 0.008207 | 0.008300 | 0.008300 | 385,790 |
28 Jan 2024 | 0.008100 | 0.008211 | 0.007996 | 0.008210 | 0.008210 | 105,891 |
27 Jan 2024 | 0.007059 | 0.008103 | 0.007059 | 0.008100 | 0.008100 | 90,889 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |