Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.008075 | 0.008116 | 0.007955 | 0.007970 | 0.007970 | 2,609,782 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 0.008386 | 0.008500 | 0.007555 | 0.007843 | 0.007843 | 2,263,489 |
29 Apr 2024 | 0.008457 | 0.008533 | 0.008133 | 0.008386 | 0.008386 | 1,742,325 |
28 Apr 2024 | 0.008572 | 0.008863 | 0.008423 | 0.008457 | 0.008457 | 2,153,715 |
27 Apr 2024 | 0.008526 | 0.008677 | 0.008142 | 0.008565 | 0.008565 | 2,423,506 |
26 Apr 2024 | 0.008747 | 0.008857 | 0.008346 | 0.008526 | 0.008526 | 3,521,380 |
25 Apr 2024 | 0.009210 | 0.009305 | 0.008383 | 0.008747 | 0.008747 | 4,539,061 |
24 Apr 2024 | 0.009122 | 0.009456 | 0.008765 | 0.009210 | 0.009210 | 7,942,961 |
23 Apr 2024 | 0.009114 | 0.009213 | 0.008886 | 0.009122 | 0.009122 | 2,505,800 |
22 Apr 2024 | 0.008892 | 0.009243 | 0.008871 | 0.009121 | 0.009121 | 2,520,595 |
21 Apr 2024 | 0.009115 | 0.009309 | 0.008651 | 0.008892 | 0.008892 | 3,540,573 |
20 Apr 2024 | 0.008490 | 0.009166 | 0.008342 | 0.009116 | 0.009116 | 2,864,056 |
19 Apr 2024 | 0.008421 | 0.008774 | 0.007741 | 0.008490 | 0.008490 | 3,735,382 |
18 Apr 2024 | 0.008288 | 0.008851 | 0.007964 | 0.008405 | 0.008405 | 5,374,206 |
17 Apr 2024 | 0.008291 | 0.008451 | 0.007792 | 0.008288 | 0.008288 | 5,182,627 |
16 Apr 2024 | 0.008134 | 0.008420 | 0.007780 | 0.008292 | 0.008292 | 5,300,369 |
15 Apr 2024 | 0.008720 | 0.009066 | 0.007797 | 0.008142 | 0.008142 | 5,666,906 |
14 Apr 2024 | 0.007792 | 0.008916 | 0.007374 | 0.008737 | 0.008737 | 9,048,277 |
13 Apr 2024 | 0.009993 | 0.010353 | 0.006873 | 0.007801 | 0.007801 | 10,524,613 |
12 Apr 2024 | 0.012846 | 0.013445 | 0.009211 | 0.009993 | 0.009993 | 11,301,460 |
11 Apr 2024 | 0.012498 | 0.013057 | 0.012156 | 0.012846 | 0.012846 | 6,666,816 |
10 Apr 2024 | 0.012868 | 0.012951 | 0.012031 | 0.012498 | 0.012498 | 4,853,403 |
09 Apr 2024 | 0.013469 | 0.014100 | 0.012797 | 0.012875 | 0.012875 | 5,749,621 |
08 Apr 2024 | 0.013276 | 0.013832 | 0.013040 | 0.013469 | 0.013469 | 5,615,458 |
07 Apr 2024 | 0.012476 | 0.013867 | 0.012427 | 0.013276 | 0.013276 | 9,468,251 |
06 Apr 2024 | 0.012255 | 0.012665 | 0.012172 | 0.012476 | 0.012476 | 3,257,962 |
05 Apr 2024 | 0.012484 | 0.012574 | 0.011549 | 0.012248 | 0.012248 | 5,986,594 |
04 Apr 2024 | 0.011757 | 0.013025 | 0.011474 | 0.012492 | 0.012492 | 7,318,913 |
03 Apr 2024 | 0.011847 | 0.012448 | 0.011397 | 0.011739 | 0.011739 | 3,775,715 |
02 Apr 2024 | 0.013012 | 0.013052 | 0.011577 | 0.011846 | 0.011846 | 6,518,352 |
01 Apr 2024 | 0.013942 | 0.013942 | 0.012514 | 0.013012 | 0.013012 | 6,517,556 |
31 Mar 2024 | 0.013410 | 0.014288 | 0.013335 | 0.013950 | 0.013950 | 7,833,033 |
30 Mar 2024 | 0.014197 | 0.014441 | 0.013259 | 0.013410 | 0.013410 | 8,103,004 |
29 Mar 2024 | 0.013619 | 0.014741 | 0.013510 | 0.014198 | 0.014198 | 11,928,025 |
28 Mar 2024 | 0.013429 | 0.013950 | 0.013109 | 0.013619 | 0.013619 | 6,095,664 |
27 Mar 2024 | 0.014104 | 0.014279 | 0.013259 | 0.013429 | 0.013429 | 7,928,098 |
26 Mar 2024 | 0.013266 | 0.014128 | 0.013237 | 0.014096 | 0.014096 | 12,739,129 |
25 Mar 2024 | 0.012627 | 0.013345 | 0.012528 | 0.013266 | 0.013266 | 6,946,804 |
24 Mar 2024 | 0.012180 | 0.012677 | 0.011968 | 0.012619 | 0.012619 | 5,548,880 |
23 Mar 2024 | 0.012343 | 0.012729 | 0.012063 | 0.012180 | 0.012180 | 8,062,248 |
22 Mar 2024 | 0.012137 | 0.012620 | 0.011670 | 0.012319 | 0.012319 | 5,746,192 |
21 Mar 2024 | 0.012231 | 0.012536 | 0.011784 | 0.012145 | 0.012145 | 6,884,927 |
20 Mar 2024 | 0.011469 | 0.012438 | 0.010801 | 0.012216 | 0.012216 | 8,251,466 |
19 Mar 2024 | 0.012398 | 0.012529 | 0.010715 | 0.011445 | 0.011445 | 8,961,736 |
18 Mar 2024 | 0.013159 | 0.013383 | 0.011975 | 0.012406 | 0.012406 | 7,626,595 |
17 Mar 2024 | 0.013090 | 0.013532 | 0.012421 | 0.013160 | 0.013160 | 10,796,544 |
16 Mar 2024 | 0.016174 | 0.016632 | 0.012787 | 0.013081 | 0.013081 | 24,848,244 |
15 Mar 2024 | 0.013829 | 0.016215 | 0.011900 | 0.016125 | 0.016125 | 25,338,318 |
14 Mar 2024 | 0.014911 | 0.015037 | 0.012982 | 0.013829 | 0.013829 | 8,557,585 |
13 Mar 2024 | 0.014512 | 0.015097 | 0.014351 | 0.014910 | 0.014910 | 8,808,061 |
12 Mar 2024 | 0.014109 | 0.014811 | 0.013445 | 0.014512 | 0.014512 | 15,039,087 |
11 Mar 2024 | 0.014083 | 0.014375 | 0.013193 | 0.014110 | 0.014110 | 6,501,649 |
10 Mar 2024 | 0.014504 | 0.014679 | 0.013656 | 0.014073 | 0.014073 | 7,552,641 |
09 Mar 2024 | 0.015310 | 0.015519 | 0.014420 | 0.014496 | 0.014496 | 8,399,103 |
08 Mar 2024 | 0.016302 | 0.017217 | 0.013971 | 0.015310 | 0.015310 | 32,800,859 |
07 Mar 2024 | 0.012449 | 0.016676 | 0.012115 | 0.016249 | 0.016249 | 37,307,183 |
06 Mar 2024 | 0.011474 | 0.012564 | 0.011120 | 0.012440 | 0.012440 | 7,544,707 |
05 Mar 2024 | 0.013158 | 0.013943 | 0.009866 | 0.011474 | 0.011474 | 18,048,929 |
04 Mar 2024 | 0.013351 | 0.013727 | 0.012417 | 0.013142 | 0.013142 | 26,179,823 |
03 Mar 2024 | 0.011553 | 0.013585 | 0.010458 | 0.013309 | 0.013309 | 28,917,486 |
02 Mar 2024 | 0.010725 | 0.011542 | 0.010574 | 0.011538 | 0.011538 | 6,251,700 |
01 Mar 2024 | 0.010227 | 0.010775 | 0.010227 | 0.010724 | 0.010724 | 4,490,136 |
29 Feb 2024 | 0.010769 | 0.011039 | 0.009900 | 0.010229 | 0.010229 | 8,169,552 |
28 Feb 2024 | 0.010462 | 0.011717 | 0.009678 | 0.010763 | 0.010763 | 17,350,648 |
27 Feb 2024 | 0.010925 | 0.011115 | 0.010245 | 0.010461 | 0.010461 | 6,444,562 |
26 Feb 2024 | 0.009997 | 0.011025 | 0.009907 | 0.010933 | 0.010933 | 9,204,101 |
25 Feb 2024 | 0.009940 | 0.010451 | 0.009772 | 0.009997 | 0.009997 | 5,248,279 |
24 Feb 2024 | 0.010628 | 0.011121 | 0.009609 | 0.009923 | 0.009923 | 19,039,003 |
23 Feb 2024 | 0.008870 | 0.011229 | 0.008638 | 0.010439 | 0.010439 | 26,208,673 |
22 Feb 2024 | 0.008561 | 0.009228 | 0.008335 | 0.008871 | 0.008871 | 6,121,234 |
21 Feb 2024 | 0.008889 | 0.008921 | 0.008151 | 0.008561 | 0.008561 | 3,626,709 |
20 Feb 2024 | 0.009382 | 0.009402 | 0.008324 | 0.008887 | 0.008887 | 6,299,134 |
19 Feb 2024 | 0.008971 | 0.010525 | 0.008919 | 0.009388 | 0.009388 | 11,005,808 |
18 Feb 2024 | 0.008774 | 0.009127 | 0.008643 | 0.008969 | 0.008969 | 4,522,664 |
17 Feb 2024 | 0.008765 | 0.008814 | 0.008334 | 0.008790 | 0.008790 | 3,176,686 |
16 Feb 2024 | 0.008760 | 0.008946 | 0.008469 | 0.008765 | 0.008765 | 3,280,573 |
15 Feb 2024 | 0.008584 | 0.009061 | 0.008466 | 0.008766 | 0.008766 | 5,737,490 |
14 Feb 2024 | 0.008192 | 0.008663 | 0.008111 | 0.008576 | 0.008576 | 4,371,299 |
13 Feb 2024 | 0.008399 | 0.008410 | 0.008004 | 0.008192 | 0.008192 | 2,898,093 |
12 Feb 2024 | 0.008211 | 0.008522 | 0.008077 | 0.008398 | 0.008398 | 3,234,008 |
11 Feb 2024 | 0.008083 | 0.008594 | 0.008067 | 0.008219 | 0.008219 | 3,901,991 |
10 Feb 2024 | 0.008233 | 0.008284 | 0.007918 | 0.008083 | 0.008083 | 2,078,081 |
09 Feb 2024 | 0.008221 | 0.008373 | 0.008064 | 0.008233 | 0.008233 | 3,002,070 |
08 Feb 2024 | 0.008068 | 0.008995 | 0.007982 | 0.008221 | 0.008221 | 11,298,908 |
07 Feb 2024 | 0.007387 | 0.008370 | 0.007387 | 0.008068 | 0.008068 | 11,146,017 |
06 Feb 2024 | 0.007385 | 0.007455 | 0.007337 | 0.007387 | 0.007387 | 949,516 |
05 Feb 2024 | 0.007322 | 0.007436 | 0.007249 | 0.007385 | 0.007385 | 1,111,669 |
04 Feb 2024 | 0.007339 | 0.007401 | 0.007200 | 0.007314 | 0.007314 | 1,319,286 |
03 Feb 2024 | 0.007415 | 0.007450 | 0.007300 | 0.007339 | 0.007339 | 755,011 |
02 Feb 2024 | 0.007447 | 0.007514 | 0.007309 | 0.007415 | 0.007415 | 864,583 |
01 Feb 2024 | 0.007397 | 0.007474 | 0.007237 | 0.007443 | 0.007443 | 1,065,347 |
31 Jan 2024 | 0.007667 | 0.007727 | 0.007332 | 0.007399 | 0.007399 | 1,835,634 |
30 Jan 2024 | 0.007740 | 0.007866 | 0.007623 | 0.007660 | 0.007660 | 1,425,017 |
29 Jan 2024 | 0.007509 | 0.007775 | 0.007473 | 0.007740 | 0.007740 | 1,492,511 |
28 Jan 2024 | 0.007760 | 0.007853 | 0.007446 | 0.007517 | 0.007517 | 1,461,094 |
27 Jan 2024 | 0.007599 | 0.007880 | 0.007486 | 0.007761 | 0.007761 | 1,628,925 |
26 Jan 2024 | 0.007452 | 0.007696 | 0.007380 | 0.007599 | 0.007599 | 1,817,840 |
25 Jan 2024 | 0.007440 | 0.007600 | 0.007194 | 0.007452 | 0.007452 | 2,240,909 |
24 Jan 2024 | 0.007363 | 0.008174 | 0.007331 | 0.007440 | 0.007440 | 8,458,736 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |