Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 0.007340 | 0.007841 | 0.007340 | 0.007515 | 0.007515 | 1,383 |
14 May 2024 | 0.008432 | 0.008432 | 0.007254 | 0.007340 | 0.007340 | 1,184 |
13 May 2024 | 0.008120 | 0.008895 | 0.006860 | 0.008432 | 0.008432 | 2,006 |
12 May 2024 | 0.007595 | 0.008996 | 0.007594 | 0.008120 | 0.008120 | 579 |
11 May 2024 | 0.008226 | 0.008538 | 0.007492 | 0.007595 | 0.007595 | 971 |
10 May 2024 | 0.007809 | 0.008876 | 0.007563 | 0.008226 | 0.008226 | 1,995 |
09 May 2024 | 0.007515 | 0.008392 | 0.007515 | 0.007809 | 0.007809 | 1,868 |
08 May 2024 | 0.007757 | 0.008379 | 0.007513 | 0.007515 | 0.007515 | 725 |
07 May 2024 | 0.007959 | 0.009256 | 0.007304 | 0.007757 | 0.007757 | 3,591 |
06 May 2024 | 0.008899 | 0.008899 | 0.007601 | 0.007959 | 0.007959 | 3,449 |
05 May 2024 | 0.009331 | 0.009416 | 0.007810 | 0.008899 | 0.008899 | 1,645 |
04 May 2024 | 0.008108 | 0.009961 | 0.007871 | 0.009331 | 0.009331 | 1,636 |
03 May 2024 | 0.007719 | 0.010330 | 0.007340 | 0.008108 | 0.008108 | 5,021 |
02 May 2024 | 0.007208 | 0.007764 | 0.007200 | 0.007719 | 0.007719 | 1,597 |
01 May 2024 | 0.007739 | 0.007740 | 0.006765 | 0.007208 | 0.007208 | 2,294 |
30 Apr 2024 | 0.007469 | 0.007969 | 0.006939 | 0.007739 | 0.007739 | 3,218 |
29 Apr 2024 | 0.007171 | 0.008168 | 0.006744 | 0.007469 | 0.007469 | 3,756 |
28 Apr 2024 | 0.007417 | 0.007466 | 0.006949 | 0.007171 | 0.007171 | 1,765 |
27 Apr 2024 | 0.007143 | 0.007813 | 0.007143 | 0.007417 | 0.007417 | 1,910 |
26 Apr 2024 | 0.007427 | 0.007931 | 0.007113 | 0.007143 | 0.007143 | 893 |
25 Apr 2024 | 0.008294 | 0.008425 | 0.007308 | 0.007427 | 0.007427 | 1,270 |
24 Apr 2024 | 0.006860 | 0.008500 | 0.006859 | 0.008294 | 0.008294 | 5,115 |
23 Apr 2024 | 0.007638 | 0.007704 | 0.006682 | 0.006860 | 0.006860 | 1,960 |
22 Apr 2024 | 0.006478 | 0.008052 | 0.006378 | 0.007638 | 0.007638 | 2,523 |
21 Apr 2024 | 0.007148 | 0.007860 | 0.005775 | 0.006478 | 0.006478 | 7,443 |
20 Apr 2024 | 0.007634 | 0.008171 | 0.006388 | 0.007148 | 0.007148 | 6,681 |
19 Apr 2024 | 0.007596 | 0.012713 | 0.006778 | 0.007634 | 0.007634 | 7,665 |
18 Apr 2024 | 0.006839 | 0.007859 | 0.006390 | 0.007596 | 0.007596 | 1,539 |
17 Apr 2024 | 0.007471 | 0.008352 | 0.006687 | 0.006839 | 0.006839 | 2,655 |
16 Apr 2024 | 0.007302 | 0.008235 | 0.003435 | 0.007471 | 0.007471 | 4,842 |
15 Apr 2024 | 0.008218 | 0.008749 | 0.006974 | 0.007302 | 0.007302 | 1,467 |
14 Apr 2024 | 0.007138 | 0.008405 | 0.005526 | 0.008218 | 0.008218 | 7,032 |
13 Apr 2024 | 0.009060 | 0.009688 | 0.006646 | 0.007138 | 0.007138 | 6,248 |
12 Apr 2024 | 0.007682 | 0.012050 | 0.006674 | 0.009060 | 0.009060 | 13,821 |
11 Apr 2024 | 0.007572 | 0.007735 | 0.007244 | 0.007682 | 0.007682 | 1,442 |
10 Apr 2024 | 0.007885 | 0.008731 | 0.007228 | 0.007572 | 0.007572 | 5,550 |
09 Apr 2024 | 0.008479 | 0.008639 | 0.007233 | 0.007885 | 0.007885 | 2,341 |
08 Apr 2024 | 0.008009 | 0.009282 | 0.007744 | 0.008479 | 0.008479 | 3,846 |
07 Apr 2024 | 0.007402 | 0.009426 | 0.007391 | 0.008009 | 0.008009 | 3,990 |
06 Apr 2024 | 0.007868 | 0.009486 | 0.007402 | 0.007402 | 0.007402 | 4,119 |
05 Apr 2024 | 0.008713 | 0.008715 | 0.007548 | 0.007868 | 0.007868 | 3,904 |
04 Apr 2024 | 0.008719 | 0.009871 | 0.008214 | 0.008713 | 0.008713 | 13,363 |
03 Apr 2024 | 0.009391 | 0.010931 | 0.007972 | 0.008719 | 0.008719 | 23,203 |
02 Apr 2024 | 0.009690 | 0.010018 | 0.008810 | 0.009391 | 0.009391 | 7,516 |
01 Apr 2024 | 0.010037 | 0.011124 | 0.008957 | 0.009690 | 0.009690 | 14,897 |
31 Mar 2024 | 0.010283 | 0.013959 | 0.009969 | 0.010037 | 0.010037 | 12,237 |
30 Mar 2024 | 0.009964 | 0.010521 | 0.009048 | 0.010283 | 0.010283 | 3,904 |
29 Mar 2024 | 0.010022 | 0.011257 | 0.009524 | 0.009964 | 0.009964 | 3,224 |
28 Mar 2024 | 0.010782 | 0.010783 | 0.008737 | 0.010022 | 0.010022 | 6,693 |
27 Mar 2024 | 0.011062 | 0.011371 | 0.009663 | 0.010782 | 0.010782 | 2,995 |
26 Mar 2024 | 0.011175 | 0.013337 | 0.010401 | 0.011062 | 0.011062 | 4,547 |
25 Mar 2024 | 0.010717 | 0.011991 | 0.009963 | 0.011175 | 0.011175 | 4,532 |
24 Mar 2024 | 0.010818 | 0.011036 | 0.009243 | 0.010717 | 0.010717 | 5,792 |
23 Mar 2024 | 0.010331 | 0.011768 | 0.010186 | 0.010818 | 0.010818 | 5,470 |
22 Mar 2024 | 0.014087 | 0.014859 | 0.010240 | 0.010331 | 0.010331 | 5,193 |
21 Mar 2024 | 0.014427 | 0.014907 | 0.012946 | 0.014087 | 0.014087 | 9,821 |
20 Mar 2024 | 0.011675 | 0.014468 | 0.011059 | 0.014427 | 0.014427 | 5,115 |
19 Mar 2024 | 0.012280 | 0.012402 | 0.010700 | 0.011675 | 0.011675 | 3,789 |
18 Mar 2024 | 0.012572 | 0.014939 | 0.011536 | 0.012280 | 0.012280 | 10,969 |
17 Mar 2024 | 0.011753 | 0.012979 | 0.010581 | 0.012293 | 0.012293 | 7,581 |
16 Mar 2024 | 0.013766 | 0.014875 | 0.011080 | 0.011753 | 0.011753 | 9,754 |
15 Mar 2024 | 0.012274 | 0.015316 | 0.009623 | 0.013766 | 0.013766 | 30,023 |
14 Mar 2024 | 0.014794 | 0.015430 | 0.012257 | 0.012274 | 0.012274 | 5,934 |
13 Mar 2024 | 0.013939 | 0.016125 | 0.012980 | 0.014794 | 0.014794 | 7,398 |
12 Mar 2024 | 0.012444 | 0.014427 | 0.012444 | 0.013939 | 0.013939 | 6,474 |
11 Mar 2024 | 0.014219 | 0.014605 | 0.011982 | 0.012444 | 0.012444 | 6,403 |
10 Mar 2024 | 0.014622 | 0.018580 | 0.013481 | 0.014219 | 0.014219 | 16,379 |
09 Mar 2024 | 0.011912 | 0.017860 | 0.011161 | 0.014622 | 0.014622 | 25,869 |
08 Mar 2024 | 0.011961 | 0.012381 | 0.010897 | 0.011912 | 0.011912 | 4,870 |
07 Mar 2024 | 0.011680 | 0.012953 | 0.011640 | 0.011961 | 0.011961 | 5,665 |
06 Mar 2024 | 0.012476 | 0.013078 | 0.011603 | 0.011680 | 0.011680 | 6,613 |
05 Mar 2024 | 0.012948 | 0.013984 | 0.011685 | 0.012476 | 0.012476 | 16,080 |
04 Mar 2024 | 0.013210 | 0.015822 | 0.012429 | 0.012948 | 0.012948 | 26,270 |
03 Mar 2024 | 0.013496 | 0.019201 | 0.011399 | 0.013210 | 0.013210 | 27,069 |
02 Mar 2024 | 0.011510 | 0.013894 | 0.010974 | 0.013496 | 0.013496 | 8,403 |
01 Mar 2024 | 0.012122 | 0.012980 | 0.009625 | 0.011510 | 0.011510 | 7,834 |
29 Feb 2024 | 0.009617 | 0.013580 | 0.009596 | 0.012122 | 0.012122 | 7,253 |
28 Feb 2024 | 0.011237 | 0.011374 | 0.007361 | 0.009617 | 0.009617 | 10,295 |
27 Feb 2024 | 0.011536 | 0.011831 | 0.010380 | 0.011237 | 0.011237 | 6,694 |
26 Feb 2024 | 0.012034 | 0.012744 | 0.010342 | 0.011536 | 0.011536 | 2,692 |
25 Feb 2024 | 0.010340 | 0.012092 | 0.010270 | 0.012034 | 0.012034 | 3,903 |
24 Feb 2024 | 0.012937 | 0.013469 | 0.010340 | 0.010340 | 0.010340 | 4,073 |
23 Feb 2024 | 0.013322 | 0.014166 | 0.012389 | 0.012937 | 0.012937 | 3,143 |
22 Feb 2024 | 0.011923 | 0.013639 | 0.011234 | 0.013322 | 0.013322 | 5,116 |
21 Feb 2024 | 0.013310 | 0.014158 | 0.011914 | 0.011923 | 0.011923 | 3,202 |
20 Feb 2024 | 0.012405 | 0.014018 | 0.011316 | 0.013310 | 0.013310 | 6,525 |
19 Feb 2024 | 0.011871 | 0.014963 | 0.011617 | 0.012405 | 0.012405 | 3,889 |
18 Feb 2024 | 0.011471 | 0.014896 | 0.011208 | 0.011871 | 0.011871 | 5,124 |
17 Feb 2024 | 0.013917 | 0.013922 | 0.010394 | 0.011471 | 0.011471 | 4,624 |
16 Feb 2024 | 0.013345 | 0.013918 | 0.012176 | 0.013917 | 0.013917 | 4,721 |
15 Feb 2024 | 0.013567 | 0.013863 | 0.012817 | 0.013345 | 0.013345 | 4,667 |
14 Feb 2024 | 0.012782 | 0.015608 | 0.012781 | 0.013567 | 0.013567 | 6,057 |
13 Feb 2024 | 0.011998 | 0.015482 | 0.011582 | 0.012782 | 0.012782 | 12,736 |
12 Feb 2024 | 0.010776 | 0.013883 | 0.010773 | 0.011998 | 0.011998 | 5,150 |
11 Feb 2024 | 0.010693 | 0.011224 | 0.009714 | 0.010776 | 0.010776 | 5,179 |
10 Feb 2024 | 0.010711 | 0.014388 | 0.009125 | 0.010693 | 0.010693 | 9,624 |
09 Feb 2024 | 0.012204 | 0.016354 | 0.002923 | 0.010711 | 0.010711 | 65,475 |
08 Feb 2024 | 0.012133 | 0.013266 | 0.010772 | 0.012204 | 0.012204 | 6,765 |
07 Feb 2024 | 0.011179 | 0.013218 | 0.010146 | 0.012133 | 0.012133 | 7,547 |
06 Feb 2024 | 0.012979 | 0.014693 | 0.010402 | 0.011179 | 0.011179 | 4,989 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |