Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.010533 | 0.010722 | 0.010215 | 0.010675 | 0.010675 | 382,812 |
01 May 2024 | 0.010484 | 0.010712 | 0.010225 | 0.010533 | 0.010533 | 385,485 |
30 Apr 2024 | 0.011197 | 0.011245 | 0.010366 | 0.010484 | 0.010484 | 388,381 |
29 Apr 2024 | 0.011526 | 0.011660 | 0.011028 | 0.011196 | 0.011196 | 386,110 |
28 Apr 2024 | 0.011790 | 0.011813 | 0.011422 | 0.011525 | 0.011525 | 383,112 |
27 Apr 2024 | 0.011600 | 0.012738 | 0.011382 | 0.011791 | 0.011791 | 415,984 |
26 Apr 2024 | 0.011686 | 0.011940 | 0.011208 | 0.011602 | 0.011602 | 401,874 |
25 Apr 2024 | 0.010940 | 0.011720 | 0.010478 | 0.011686 | 0.011686 | 432,071 |
24 Apr 2024 | 0.011283 | 0.011525 | 0.010915 | 0.010940 | 0.010940 | 393,103 |
23 Apr 2024 | 0.011257 | 0.011454 | 0.011048 | 0.011283 | 0.011283 | 387,095 |
22 Apr 2024 | 0.011606 | 0.011762 | 0.011066 | 0.011257 | 0.011257 | 388,392 |
21 Apr 2024 | 0.010052 | 0.012073 | 0.010003 | 0.011606 | 0.011606 | 455,198 |
20 Apr 2024 | 0.009866 | 0.010083 | 0.009759 | 0.010052 | 0.010052 | 392,998 |
19 Apr 2024 | 0.009869 | 0.010252 | 0.009624 | 0.009866 | 0.009866 | 423,358 |
18 Apr 2024 | 0.009328 | 0.010178 | 0.009323 | 0.009867 | 0.009867 | 416,935 |
17 Apr 2024 | 0.009545 | 0.009669 | 0.009167 | 0.009328 | 0.009328 | 400,052 |
16 Apr 2024 | 0.009413 | 0.009784 | 0.009377 | 0.009545 | 0.009545 | 402,490 |
15 Apr 2024 | 0.009643 | 0.009978 | 0.009282 | 0.009412 | 0.009412 | 421,869 |
14 Apr 2024 | 0.009924 | 0.009975 | 0.009037 | 0.009645 | 0.009645 | 443,589 |
13 Apr 2024 | 0.010793 | 0.010797 | 0.009731 | 0.009924 | 0.009924 | 444,367 |
12 Apr 2024 | 0.010744 | 0.012166 | 0.010503 | 0.010792 | 0.010792 | 561,477 |
11 Apr 2024 | 0.011027 | 0.011450 | 0.010529 | 0.010740 | 0.010740 | 696,611 |
10 Apr 2024 | 0.010978 | 0.011161 | 0.010473 | 0.011030 | 0.011030 | 643,464 |
09 Apr 2024 | 0.011294 | 0.011497 | 0.010779 | 0.010978 | 0.010978 | 514,844 |
08 Apr 2024 | 0.011196 | 0.011501 | 0.010893 | 0.011294 | 0.011294 | 550,701 |
07 Apr 2024 | 0.011257 | 0.011476 | 0.011064 | 0.011197 | 0.011197 | 463,193 |
06 Apr 2024 | 0.011123 | 0.011361 | 0.010726 | 0.011257 | 0.011257 | 605,342 |
05 Apr 2024 | 0.011258 | 0.011431 | 0.010662 | 0.011123 | 0.011123 | 646,721 |
04 Apr 2024 | 0.011036 | 0.011419 | 0.010570 | 0.011258 | 0.011258 | 781,195 |
03 Apr 2024 | 0.011825 | 0.011828 | 0.010610 | 0.010998 | 0.010998 | 658,621 |
02 Apr 2024 | 0.012532 | 0.013143 | 0.011586 | 0.011825 | 0.011825 | 664,578 |
01 Apr 2024 | 0.012730 | 0.012757 | 0.012150 | 0.012532 | 0.012532 | 588,213 |
31 Mar 2024 | 0.012435 | 0.012743 | 0.012218 | 0.012730 | 0.012730 | 616,071 |
30 Mar 2024 | 0.012711 | 0.012760 | 0.012257 | 0.012435 | 0.012435 | 481,741 |
29 Mar 2024 | 0.013398 | 0.013494 | 0.012413 | 0.012712 | 0.012712 | 635,610 |
28 Mar 2024 | 0.012465 | 0.013937 | 0.011948 | 0.013403 | 0.013403 | 944,473 |
27 Mar 2024 | 0.013050 | 0.013456 | 0.011978 | 0.012465 | 0.012465 | 835,332 |
26 Mar 2024 | 0.012349 | 0.013506 | 0.011775 | 0.013030 | 0.013030 | 886,399 |
25 Mar 2024 | 0.011463 | 0.012516 | 0.011463 | 0.012348 | 0.012348 | 801,783 |
24 Mar 2024 | 0.011390 | 0.011832 | 0.010932 | 0.011465 | 0.011465 | 623,375 |
23 Mar 2024 | 0.010823 | 0.012650 | 0.010619 | 0.011388 | 0.011388 | 725,192 |
22 Mar 2024 | 0.010073 | 0.011885 | 0.009728 | 0.010818 | 0.010818 | 673,569 |
21 Mar 2024 | 0.009940 | 0.010365 | 0.009144 | 0.010074 | 0.010074 | 640,522 |
20 Mar 2024 | 0.009235 | 0.010076 | 0.009181 | 0.009941 | 0.009941 | 823,231 |
19 Mar 2024 | 0.010204 | 0.010209 | 0.009156 | 0.009236 | 0.009236 | 779,532 |
18 Mar 2024 | 0.010711 | 0.010734 | 0.010004 | 0.010204 | 0.010204 | 649,899 |
17 Mar 2024 | 0.010115 | 0.010962 | 0.009431 | 0.010711 | 0.010711 | 887,715 |
16 Mar 2024 | 0.011399 | 0.011685 | 0.009928 | 0.010113 | 0.010113 | 741,416 |
15 Mar 2024 | 0.011628 | 0.011840 | 0.010570 | 0.011398 | 0.011398 | 870,890 |
14 Mar 2024 | 0.012235 | 0.012275 | 0.010844 | 0.011628 | 0.011628 | 685,392 |
13 Mar 2024 | 0.012083 | 0.012594 | 0.011616 | 0.012239 | 0.012239 | 663,697 |
12 Mar 2024 | 0.012967 | 0.013613 | 0.011358 | 0.012083 | 0.012083 | 569,352 |
11 Mar 2024 | 0.012971 | 0.014022 | 0.012119 | 0.012967 | 0.012967 | 801,410 |
10 Mar 2024 | 0.012418 | 0.013142 | 0.011805 | 0.012970 | 0.012970 | 843,485 |
09 Mar 2024 | 0.012045 | 0.012524 | 0.011599 | 0.012417 | 0.012417 | 734,945 |
08 Mar 2024 | 0.012488 | 0.012967 | 0.011463 | 0.012042 | 0.012042 | 762,951 |
07 Mar 2024 | 0.013676 | 0.013716 | 0.011871 | 0.012491 | 0.012491 | 870,524 |
06 Mar 2024 | 0.012074 | 0.014789 | 0.011610 | 0.013676 | 0.013676 | 1,070,158 |
05 Mar 2024 | 0.012117 | 0.014382 | 0.011310 | 0.012074 | 0.012074 | 903,727 |
04 Mar 2024 | 0.012692 | 0.012833 | 0.011839 | 0.012107 | 0.012107 | 798,319 |
03 Mar 2024 | 0.011436 | 0.012726 | 0.011308 | 0.012685 | 0.012685 | 765,745 |
02 Mar 2024 | 0.011534 | 0.011713 | 0.010385 | 0.011436 | 0.011436 | 586,627 |
01 Mar 2024 | 0.010760 | 0.011603 | 0.010048 | 0.011536 | 0.011536 | 488,036 |
29 Feb 2024 | 0.011582 | 0.011761 | 0.010148 | 0.010761 | 0.010761 | 545,026 |
28 Feb 2024 | 0.010223 | 0.011768 | 0.010223 | 0.011583 | 0.011583 | 469,340 |
27 Feb 2024 | 0.010229 | 0.010363 | 0.009927 | 0.010230 | 0.010230 | 473,753 |
26 Feb 2024 | 0.010273 | 0.010342 | 0.009593 | 0.010228 | 0.010228 | 583,032 |
25 Feb 2024 | 0.009902 | 0.010403 | 0.009376 | 0.010328 | 0.010328 | 503,957 |
24 Feb 2024 | 0.010515 | 0.010523 | 0.009229 | 0.009911 | 0.009911 | 569,425 |
23 Feb 2024 | 0.010284 | 0.010586 | 0.009684 | 0.010511 | 0.010511 | 539,420 |
22 Feb 2024 | 0.010674 | 0.010695 | 0.009743 | 0.010284 | 0.010284 | 608,973 |
21 Feb 2024 | 0.009589 | 0.010918 | 0.009555 | 0.010672 | 0.010672 | 627,492 |
20 Feb 2024 | 0.009512 | 0.011430 | 0.009124 | 0.009589 | 0.009589 | 629,304 |
19 Feb 2024 | 0.009454 | 0.009703 | 0.009172 | 0.009503 | 0.009503 | 609,542 |
18 Feb 2024 | 0.009185 | 0.009955 | 0.008810 | 0.009449 | 0.009449 | 565,362 |
17 Feb 2024 | 0.009467 | 0.009543 | 0.008137 | 0.009178 | 0.009178 | 570,354 |
16 Feb 2024 | 0.009236 | 0.009811 | 0.009040 | 0.009475 | 0.009475 | 738,994 |
15 Feb 2024 | 0.009092 | 0.009669 | 0.008765 | 0.009236 | 0.009236 | 1,053,119 |
14 Feb 2024 | 0.009108 | 0.009347 | 0.008724 | 0.009092 | 0.009092 | 1,168,727 |
13 Feb 2024 | 0.009108 | 0.009324 | 0.008787 | 0.009106 | 0.009106 | 753,793 |
12 Feb 2024 | 0.008923 | 0.009390 | 0.008464 | 0.009111 | 0.009111 | 1,044,635 |
11 Feb 2024 | 0.008244 | 0.008983 | 0.008037 | 0.008933 | 0.008933 | 707,651 |
10 Feb 2024 | 0.008261 | 0.008368 | 0.007845 | 0.008251 | 0.008251 | 1,000,990 |
09 Feb 2024 | 0.008056 | 0.008353 | 0.007876 | 0.008262 | 0.008262 | 774,252 |
08 Feb 2024 | 0.007906 | 0.008069 | 0.007445 | 0.008056 | 0.008056 | 1,501,745 |
07 Feb 2024 | 0.007826 | 0.008053 | 0.007615 | 0.007906 | 0.007906 | 934,298 |
06 Feb 2024 | 0.007921 | 0.008057 | 0.007524 | 0.007829 | 0.007829 | 1,393,041 |
05 Feb 2024 | 0.007791 | 0.007996 | 0.007332 | 0.007921 | 0.007921 | 1,424,821 |
04 Feb 2024 | 0.007971 | 0.008006 | 0.007679 | 0.007790 | 0.007790 | 1,049,553 |
03 Feb 2024 | 0.007934 | 0.008091 | 0.007547 | 0.007969 | 0.007969 | 590,480 |
02 Feb 2024 | 0.008131 | 0.008325 | 0.007418 | 0.007934 | 0.007934 | 1,622,744 |
01 Feb 2024 | 0.008160 | 0.008340 | 0.007581 | 0.008132 | 0.008132 | 1,030,994 |
31 Jan 2024 | 0.008325 | 0.008361 | 0.008114 | 0.008179 | 0.008179 | 645,971 |
30 Jan 2024 | 0.008237 | 0.008453 | 0.008165 | 0.008326 | 0.008326 | 534,359 |
29 Jan 2024 | 0.008395 | 0.008455 | 0.008097 | 0.008237 | 0.008237 | 574,285 |
28 Jan 2024 | 0.008330 | 0.008438 | 0.008157 | 0.008395 | 0.008395 | 558,869 |
27 Jan 2024 | 0.008506 | 0.008529 | 0.007993 | 0.008331 | 0.008331 | 612,882 |
26 Jan 2024 | 0.008352 | 0.008773 | 0.008144 | 0.008516 | 0.008516 | 648,929 |
25 Jan 2024 | 0.009204 | 0.009309 | 0.008256 | 0.008353 | 0.008353 | 795,124 |
24 Jan 2024 | 0.009156 | 0.009286 | 0.009039 | 0.009205 | 0.009205 | 717,656 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |