Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.002259 | 0.002268 | 0.002256 | 0.002258 | 0.002258 | 53,266 |
05 May 2024 | 0.002263 | 0.002267 | 0.002254 | 0.002259 | 0.002259 | 52,082 |
04 May 2024 | 0.002265 | 0.002266 | 0.002263 | 0.002263 | 0.002263 | 46,963 |
03 May 2024 | 0.002264 | 0.002268 | 0.002263 | 0.002265 | 0.002265 | 51,265 |
02 May 2024 | 0.002260 | 0.002266 | 0.002260 | 0.002264 | 0.002264 | 52,197 |
01 May 2024 | 0.002262 | 0.002264 | 0.002259 | 0.002260 | 0.002260 | 48,495 |
30 Apr 2024 | 0.002263 | 0.002265 | 0.002260 | 0.002262 | 0.002262 | 50,444 |
29 Apr 2024 | 0.002263 | 0.002266 | 0.002262 | 0.002263 | 0.002263 | 58,128 |
28 Apr 2024 | 0.002262 | 0.002265 | 0.002262 | 0.002263 | 0.002263 | 53,931 |
27 Apr 2024 | 0.002263 | 0.002264 | 0.002262 | 0.002262 | 0.002262 | 60,485 |
26 Apr 2024 | 0.002248 | 0.002265 | 0.002246 | 0.002263 | 0.002263 | 55,817 |
25 Apr 2024 | 0.002265 | 0.002266 | 0.002245 | 0.002248 | 0.002248 | 51,569 |
24 Apr 2024 | 0.002247 | 0.002270 | 0.002247 | 0.002265 | 0.002265 | 47,383 |
23 Apr 2024 | 0.002951 | 0.002953 | 0.002244 | 0.002247 | 0.002247 | 51,090 |
22 Apr 2024 | 0.002951 | 0.002953 | 0.002950 | 0.002951 | 0.002951 | 56,690 |
21 Apr 2024 | 0.002704 | 0.002953 | 0.002703 | 0.002951 | 0.002951 | 53,211 |
20 Apr 2024 | 0.002692 | 0.002713 | 0.002687 | 0.002704 | 0.002704 | 58,939 |
19 Apr 2024 | 0.002687 | 0.002694 | 0.002685 | 0.002692 | 0.002692 | 54,770 |
18 Apr 2024 | 0.002686 | 0.002688 | 0.002685 | 0.002687 | 0.002687 | 59,658 |
17 Apr 2024 | 0.002686 | 0.002689 | 0.002685 | 0.002686 | 0.002686 | 58,794 |
16 Apr 2024 | 0.002686 | 0.002688 | 0.002685 | 0.002686 | 0.002686 | 60,991 |
15 Apr 2024 | 0.002680 | 0.002689 | 0.002679 | 0.002686 | 0.002686 | 58,965 |
14 Apr 2024 | 0.002691 | 0.002692 | 0.002673 | 0.002680 | 0.002680 | 58,210 |
13 Apr 2024 | 0.002665 | 0.002695 | 0.002656 | 0.002691 | 0.002691 | 55,550 |
12 Apr 2024 | 0.003012 | 0.003025 | 0.002648 | 0.002665 | 0.002665 | 54,354 |
11 Apr 2024 | 0.003005 | 0.003025 | 0.003002 | 0.003012 | 0.003012 | 52,402 |
10 Apr 2024 | 0.003297 | 0.003298 | 0.003004 | 0.003005 | 0.003005 | 59,367 |
09 Apr 2024 | 0.003298 | 0.003300 | 0.003297 | 0.003297 | 0.003297 | 59,407 |
08 Apr 2024 | 0.003298 | 0.003300 | 0.003296 | 0.003298 | 0.003298 | 66,932 |
07 Apr 2024 | 0.003295 | 0.003300 | 0.003288 | 0.003298 | 0.003298 | 65,846 |
06 Apr 2024 | 0.003254 | 0.003297 | 0.003254 | 0.003295 | 0.003295 | 59,118 |
05 Apr 2024 | 0.003257 | 0.003265 | 0.003242 | 0.003254 | 0.003254 | 55,369 |
04 Apr 2024 | 0.003242 | 0.003263 | 0.003242 | 0.003257 | 0.003257 | 50,070 |
03 Apr 2024 | 0.003251 | 0.003267 | 0.003239 | 0.003242 | 0.003242 | 54,347 |
02 Apr 2024 | 0.003212 | 0.003253 | 0.003211 | 0.003251 | 0.003251 | 57,781 |
01 Apr 2024 | 0.003416 | 0.003424 | 0.003200 | 0.003212 | 0.003212 | 58,641 |
31 Mar 2024 | 0.003389 | 0.003417 | 0.003379 | 0.003416 | 0.003416 | 55,673 |
30 Mar 2024 | 0.003355 | 0.003390 | 0.003355 | 0.003389 | 0.003389 | 57,754 |
29 Mar 2024 | 0.003530 | 0.003531 | 0.003347 | 0.003355 | 0.003355 | 64,045 |
28 Mar 2024 | 0.003384 | 0.003532 | 0.003382 | 0.003530 | 0.003530 | 60,616 |
27 Mar 2024 | 0.003350 | 0.003393 | 0.003349 | 0.003384 | 0.003384 | 66,531 |
26 Mar 2024 | 0.003361 | 0.003362 | 0.003349 | 0.003350 | 0.003350 | 62,453 |
25 Mar 2024 | 0.003547 | 0.003550 | 0.003359 | 0.003361 | 0.003361 | 56,107 |
24 Mar 2024 | 0.003548 | 0.003549 | 0.003546 | 0.003547 | 0.003547 | 49,534 |
23 Mar 2024 | 0.003548 | 0.003549 | 0.003546 | 0.003548 | 0.003548 | 50,242 |
22 Mar 2024 | 0.003360 | 0.003548 | 0.003352 | 0.003548 | 0.003548 | 53,616 |
21 Mar 2024 | 0.003492 | 0.003504 | 0.003358 | 0.003360 | 0.003360 | 53,394 |
20 Mar 2024 | 0.003489 | 0.003498 | 0.003487 | 0.003492 | 0.003492 | 61,897 |
19 Mar 2024 | 0.003520 | 0.003531 | 0.003487 | 0.003489 | 0.003489 | 53,310 |
18 Mar 2024 | 0.003520 | 0.003525 | 0.003510 | 0.003520 | 0.003520 | 64,123 |
17 Mar 2024 | 0.003727 | 0.003727 | 0.003351 | 0.003519 | 0.003519 | 65,656 |
16 Mar 2024 | 0.003704 | 0.003731 | 0.003700 | 0.003727 | 0.003727 | 62,573 |
15 Mar 2024 | 0.003696 | 0.003717 | 0.003656 | 0.003704 | 0.003704 | 63,889 |
14 Mar 2024 | 0.003352 | 0.003697 | 0.003346 | 0.003696 | 0.003696 | 63,657 |
13 Mar 2024 | 0.003361 | 0.003371 | 0.003348 | 0.003352 | 0.003352 | 64,390 |
12 Mar 2024 | 0.003361 | 0.003363 | 0.003357 | 0.003361 | 0.003361 | 58,233 |
11 Mar 2024 | 0.003363 | 0.003364 | 0.003358 | 0.003361 | 0.003361 | 53,828 |
10 Mar 2024 | 0.003653 | 0.003655 | 0.003362 | 0.003363 | 0.003363 | 58,749 |
09 Mar 2024 | 0.003358 | 0.003655 | 0.003355 | 0.003653 | 0.003653 | 59,570 |
08 Mar 2024 | 0.003604 | 0.003605 | 0.003349 | 0.003358 | 0.003358 | 63,127 |
07 Mar 2024 | 0.003394 | 0.003606 | 0.003392 | 0.003604 | 0.003604 | 63,267 |
06 Mar 2024 | 0.003648 | 0.003649 | 0.003391 | 0.003394 | 0.003394 | 56,887 |
05 Mar 2024 | 0.003649 | 0.003651 | 0.003641 | 0.003648 | 0.003648 | 51,614 |
04 Mar 2024 | 0.003300 | 0.003684 | 0.003298 | 0.003649 | 0.003649 | 50,649 |
03 Mar 2024 | 0.003302 | 0.003304 | 0.003297 | 0.003300 | 0.003300 | 51,895 |
02 Mar 2024 | 0.003302 | 0.003305 | 0.003301 | 0.003302 | 0.003302 | 54,536 |
01 Mar 2024 | 0.003237 | 0.003305 | 0.003234 | 0.003302 | 0.003302 | 52,442 |
29 Feb 2024 | 0.003225 | 0.003752 | 0.003222 | 0.003237 | 0.003237 | 56,344 |
28 Feb 2024 | 0.003816 | 0.003831 | 0.003220 | 0.003225 | 0.003225 | 53,961 |
27 Feb 2024 | 0.003202 | 0.003819 | 0.003200 | 0.003816 | 0.003816 | 54,215 |
26 Feb 2024 | 0.003400 | 0.003401 | 0.003196 | 0.003202 | 0.003202 | 47,862 |
25 Feb 2024 | 0.003198 | 0.003400 | 0.003197 | 0.003400 | 0.003400 | 41,766 |
24 Feb 2024 | 0.003202 | 0.003204 | 0.003149 | 0.003198 | 0.003198 | 37,703 |
23 Feb 2024 | 0.003009 | 0.003209 | 0.003009 | 0.003202 | 0.003202 | 39,428 |
22 Feb 2024 | 0.003051 | 0.004202 | 0.003008 | 0.003009 | 0.003009 | 43,827 |
21 Feb 2024 | 0.003330 | 0.003331 | 0.003025 | 0.003051 | 0.003051 | 42,524 |
20 Feb 2024 | 0.003108 | 0.003331 | 0.003107 | 0.003330 | 0.003330 | 47,344 |
19 Feb 2024 | 0.004402 | 0.004403 | 0.003105 | 0.003108 | 0.003108 | 44,801 |
18 Feb 2024 | 0.003001 | 0.004801 | 0.002918 | 0.004402 | 0.004402 | 50,106 |
17 Feb 2024 | 0.005498 | 0.005506 | 0.003000 | 0.003001 | 0.003001 | 51,689 |
16 Feb 2024 | 0.006099 | 0.006101 | 0.005483 | 0.005498 | 0.005498 | 49,832 |
15 Feb 2024 | 0.005305 | 0.006106 | 0.004996 | 0.006099 | 0.006099 | 48,392 |
14 Feb 2024 | 0.004002 | 0.005606 | 0.003901 | 0.005305 | 0.005305 | 46,202 |
13 Feb 2024 | 0.004667 | 0.004670 | 0.004000 | 0.004002 | 0.004002 | 43,949 |
12 Feb 2024 | 0.004900 | 0.006003 | 0.004599 | 0.004667 | 0.004667 | 41,228 |
11 Feb 2024 | 0.003496 | 0.004901 | 0.003459 | 0.004900 | 0.004900 | 38,274 |
10 Feb 2024 | 0.003375 | 0.003498 | 0.003375 | 0.003496 | 0.003496 | 40,642 |
09 Feb 2024 | 0.003356 | 0.003377 | 0.003350 | 0.003375 | 0.003375 | 41,578 |
08 Feb 2024 | 0.003217 | 0.003359 | 0.003217 | 0.003356 | 0.003356 | 42,096 |
07 Feb 2024 | 0.003393 | 0.003421 | 0.003213 | 0.003217 | 0.003217 | 42,719 |
06 Feb 2024 | 0.003476 | 0.003478 | 0.003393 | 0.003393 | 0.003393 | 37,043 |
05 Feb 2024 | 0.003227 | 0.003479 | 0.003224 | 0.003476 | 0.003476 | 34,575 |
04 Feb 2024 | 0.003229 | 0.003235 | 0.002923 | 0.003227 | 0.003227 | 31,091 |
03 Feb 2024 | 0.003203 | 0.003494 | 0.003010 | 0.003229 | 0.003229 | 35,786 |
02 Feb 2024 | 0.003101 | 0.003210 | 0.003099 | 0.003203 | 0.003203 | 38,385 |
01 Feb 2024 | 0.003105 | 0.003299 | 0.003098 | 0.003101 | 0.003101 | 36,894 |
31 Jan 2024 | 0.003100 | 0.003300 | 0.003095 | 0.003105 | 0.003105 | 33,669 |
30 Jan 2024 | 0.002640 | 0.003200 | 0.002639 | 0.003100 | 0.003100 | 35,705 |
29 Jan 2024 | 0.003496 | 0.003497 | 0.002639 | 0.002640 | 0.002640 | 39,817 |
28 Jan 2024 | 0.002599 | 0.003497 | 0.002594 | 0.003496 | 0.003496 | 36,861 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |