Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2024 | 0.002771 | 0.002771 | 0.002771 | 0.002771 | 0.002771 | 583 |
18 May 2024 | - | - | - | - | - | - |
17 May 2024 | 0.003019 | 0.003019 | 0.003019 | 0.003019 | 0.003019 | - |
16 May 2024 | 0.003489 | 0.003489 | 0.003019 | 0.003019 | 0.003019 | 1,800 |
15 May 2024 | 0.003214 | 0.003518 | 0.003127 | 0.003489 | 0.003489 | 601 |
14 May 2024 | 0.003564 | 0.003564 | 0.003214 | 0.003214 | 0.003214 | 412 |
13 May 2024 | 0.003522 | 0.003564 | 0.003522 | 0.003564 | 0.003564 | 4 |
12 May 2024 | 0.003527 | 0.003527 | 0.003522 | 0.003522 | 0.003522 | 4 |
11 May 2024 | 0.003241 | 0.003527 | 0.003194 | 0.003527 | 0.003527 | 530 |
10 May 2024 | 0.003244 | 0.003244 | 0.003224 | 0.003241 | 0.003241 | 23 |
09 May 2024 | 0.003482 | 0.003482 | 0.003244 | 0.003244 | 0.003244 | 470 |
08 May 2024 | 0.003120 | 0.003510 | 0.003120 | 0.003482 | 0.003482 | 945 |
07 May 2024 | 0.003090 | 0.003090 | 0.003090 | 0.003090 | 0.003090 | - |
06 May 2024 | 0.003481 | 0.003602 | 0.003090 | 0.003090 | 0.003090 | 1,444 |
05 May 2024 | 0.003268 | 0.003517 | 0.003243 | 0.003481 | 0.003481 | 895 |
04 May 2024 | 0.003361 | 0.003361 | 0.003171 | 0.003268 | 0.003268 | 634 |
03 May 2024 | 0.004021 | 0.004021 | 0.003361 | 0.003361 | 0.003361 | 2,197 |
02 May 2024 | 0.004219 | 0.004219 | 0.003495 | 0.004021 | 0.004021 | 2,780 |
01 May 2024 | 0.003758 | 0.004219 | 0.003680 | 0.004219 | 0.004219 | 2,643 |
30 Apr 2024 | 0.003940 | 0.003940 | 0.003641 | 0.003758 | 0.003758 | 194 |
29 Apr 2024 | 0.004539 | 0.004539 | 0.003892 | 0.003940 | 0.003940 | 1,151 |
28 Apr 2024 | 0.004326 | 0.004539 | 0.004326 | 0.004539 | 0.004539 | 263 |
27 Apr 2024 | 0.004394 | 0.004412 | 0.004326 | 0.004326 | 0.004326 | 217 |
26 Apr 2024 | 0.004204 | 0.004394 | 0.004196 | 0.004394 | 0.004394 | 1,164 |
25 Apr 2024 | 0.004204 | 0.004204 | 0.004204 | 0.004204 | 0.004204 | - |
24 Apr 2024 | 0.004360 | 0.004360 | 0.004129 | 0.004204 | 0.004204 | 820 |
23 Apr 2024 | 0.004145 | 0.004565 | 0.004145 | 0.004360 | 0.004360 | 3,076 |
22 Apr 2024 | 0.004618 | 0.004677 | 0.004135 | 0.004145 | 0.004145 | 1,224 |
21 Apr 2024 | 0.004478 | 0.004618 | 0.004478 | 0.004618 | 0.004618 | - |
20 Apr 2024 | 0.004478 | 0.004478 | 0.004478 | 0.004478 | 0.004478 | - |
19 Apr 2024 | 0.003860 | 0.004486 | 0.003860 | 0.004478 | 0.004478 | 1,004 |
18 Apr 2024 | 0.004928 | 0.004928 | 0.003807 | 0.003860 | 0.003860 | 2,608 |
17 Apr 2024 | 0.004390 | 0.004928 | 0.004286 | 0.004928 | 0.004928 | 1,161 |
16 Apr 2024 | 0.004842 | 0.004842 | 0.004390 | 0.004390 | 0.004390 | 293 |
15 Apr 2024 | 0.004412 | 0.005008 | 0.004412 | 0.004842 | 0.004842 | 546 |
14 Apr 2024 | 0.004412 | 0.004412 | 0.004412 | 0.004412 | 0.004412 | - |
13 Apr 2024 | 0.004923 | 0.005075 | 0.004191 | 0.004412 | 0.004412 | 2,077 |
12 Apr 2024 | 0.004896 | 0.005459 | 0.004896 | 0.004923 | 0.004923 | 1,910 |
11 Apr 2024 | 0.004896 | 0.004896 | 0.004896 | 0.004896 | 0.004896 | - |
10 Apr 2024 | 0.004768 | 0.004939 | 0.004768 | 0.004896 | 0.004896 | 114 |
09 Apr 2024 | 0.005712 | 0.005798 | 0.004152 | 0.004768 | 0.004768 | 9,551 |
08 Apr 2024 | 0.005873 | 0.005873 | 0.005636 | 0.005712 | 0.005712 | 1,828 |
07 Apr 2024 | 0.006078 | 0.006457 | 0.005872 | 0.005873 | 0.005873 | 1,664 |
06 Apr 2024 | 0.006306 | 0.006835 | 0.006075 | 0.006078 | 0.006078 | 2,270 |
05 Apr 2024 | 0.006379 | 0.006796 | 0.006199 | 0.006306 | 0.006306 | 2,886 |
04 Apr 2024 | 0.006229 | 0.006559 | 0.006116 | 0.006379 | 0.006379 | 330 |
03 Apr 2024 | 0.006878 | 0.006999 | 0.006229 | 0.006229 | 0.006229 | 853 |
02 Apr 2024 | 0.006701 | 0.007443 | 0.006276 | 0.006878 | 0.006878 | 5,285 |
01 Apr 2024 | 0.008409 | 0.009819 | 0.006701 | 0.006701 | 0.006701 | 6,587 |
31 Mar 2024 | 0.007128 | 0.008575 | 0.006888 | 0.008409 | 0.008409 | 3,803 |
30 Mar 2024 | 0.007949 | 0.007949 | 0.007128 | 0.007128 | 0.007128 | 2,011 |
29 Mar 2024 | 0.007493 | 0.007949 | 0.007493 | 0.007949 | 0.007949 | 41 |
28 Mar 2024 | 0.007421 | 0.008580 | 0.007421 | 0.007493 | 0.007493 | 2,057 |
27 Mar 2024 | 0.007399 | 0.008197 | 0.007131 | 0.007421 | 0.007421 | 2,601 |
26 Mar 2024 | 0.007911 | 0.008157 | 0.007256 | 0.007399 | 0.007399 | 1,031 |
25 Mar 2024 | 0.008623 | 0.008623 | 0.007661 | 0.007911 | 0.007911 | 2,576 |
24 Mar 2024 | 0.008480 | 0.009776 | 0.008479 | 0.008623 | 0.008623 | 2,998 |
23 Mar 2024 | 0.008543 | 0.008677 | 0.008480 | 0.008480 | 0.008480 | 516 |
22 Mar 2024 | 0.009172 | 0.010573 | 0.008543 | 0.008543 | 0.008543 | 8,039 |
21 Mar 2024 | 0.007533 | 0.010683 | 0.006734 | 0.009172 | 0.009172 | 12,185 |
20 Mar 2024 | 0.006788 | 0.007533 | 0.006306 | 0.007533 | 0.007533 | 2,534 |
19 Mar 2024 | 0.007437 | 0.007437 | 0.006121 | 0.006788 | 0.006788 | 3,743 |
18 Mar 2024 | 0.007569 | 0.007569 | 0.006621 | 0.007437 | 0.007437 | 4,188 |
17 Mar 2024 | 0.007763 | 0.007763 | 0.006798 | 0.007569 | 0.007569 | 1,944 |
16 Mar 2024 | 0.007184 | 0.007763 | 0.007184 | 0.007763 | 0.007763 | 1,024 |
15 Mar 2024 | 0.007761 | 0.007761 | 0.007184 | 0.007184 | 0.007184 | 837 |
14 Mar 2024 | 0.008480 | 0.008977 | 0.007761 | 0.007761 | 0.007761 | 9,549 |
13 Mar 2024 | 0.007449 | 0.008480 | 0.007449 | 0.008480 | 0.008480 | 1,430 |
12 Mar 2024 | 0.007315 | 0.007536 | 0.007303 | 0.007449 | 0.007449 | 285 |
11 Mar 2024 | 0.007981 | 0.007981 | 0.007315 | 0.007315 | 0.007315 | 1,182 |
10 Mar 2024 | 0.008993 | 0.008993 | 0.006985 | 0.007981 | 0.007981 | 8,868 |
09 Mar 2024 | 0.008296 | 0.009426 | 0.008193 | 0.008993 | 0.008993 | 5,370 |
08 Mar 2024 | 0.009638 | 0.010838 | 0.008296 | 0.008296 | 0.008296 | 5,899 |
07 Mar 2024 | 0.009070 | 0.010178 | 0.009070 | 0.009638 | 0.009638 | 3,853 |
06 Mar 2024 | 0.008668 | 0.009070 | 0.008439 | 0.009070 | 0.009070 | 824 |
05 Mar 2024 | 0.009469 | 0.009652 | 0.008668 | 0.008668 | 0.008668 | 622 |
04 Mar 2024 | 0.011847 | 0.012141 | 0.008756 | 0.009469 | 0.009469 | 10,852 |
03 Mar 2024 | 0.012149 | 0.012291 | 0.011268 | 0.011847 | 0.011847 | 2,610 |
02 Mar 2024 | 0.010097 | 0.012166 | 0.009785 | 0.012149 | 0.012149 | 3,421 |
01 Mar 2024 | 0.011134 | 0.011318 | 0.010079 | 0.010097 | 0.010097 | 2,887 |
29 Feb 2024 | 0.011963 | 0.012152 | 0.011134 | 0.011134 | 0.011134 | 820 |
28 Feb 2024 | 0.012362 | 0.013406 | 0.011861 | 0.011963 | 0.011963 | 9,070 |
27 Feb 2024 | 0.009629 | 0.020500 | 0.009445 | 0.012362 | 0.012362 | 50,867 |
26 Feb 2024 | 0.009544 | 0.010353 | 0.009355 | 0.009629 | 0.009629 | 7,349 |
25 Feb 2024 | 0.009312 | 0.010406 | 0.009306 | 0.009544 | 0.009544 | 1,870 |
24 Feb 2024 | 0.009821 | 0.009821 | 0.009249 | 0.009312 | 0.009312 | 1,413 |
23 Feb 2024 | 0.009932 | 0.010181 | 0.009523 | 0.009821 | 0.009821 | 1,309 |
22 Feb 2024 | 0.009253 | 0.013208 | 0.009114 | 0.009932 | 0.009932 | 15,187 |
21 Feb 2024 | 0.007319 | 0.011214 | 0.007319 | 0.009253 | 0.009253 | 17,822 |
20 Feb 2024 | 0.007317 | 0.007945 | 0.007106 | 0.007319 | 0.007319 | 4,182 |
19 Feb 2024 | 0.007138 | 0.007515 | 0.007138 | 0.007317 | 0.007317 | 1,488 |
18 Feb 2024 | 0.007412 | 0.007412 | 0.007040 | 0.007138 | 0.007138 | 393 |
17 Feb 2024 | 0.007620 | 0.007620 | 0.007398 | 0.007412 | 0.007412 | 31 |
16 Feb 2024 | 0.007561 | 0.007696 | 0.007378 | 0.007620 | 0.007620 | 1,312 |
15 Feb 2024 | 0.007100 | 0.007561 | 0.007100 | 0.007561 | 0.007561 | 1,242 |
14 Feb 2024 | 0.007920 | 0.008129 | 0.007100 | 0.007100 | 0.007100 | 4,131 |
13 Feb 2024 | 0.007303 | 0.007920 | 0.007303 | 0.007920 | 0.007920 | 731 |
12 Feb 2024 | 0.007794 | 0.007926 | 0.007252 | 0.007303 | 0.007303 | 3,323 |
11 Feb 2024 | 0.007802 | 0.007814 | 0.007185 | 0.007794 | 0.007794 | 2,779 |
10 Feb 2024 | 0.007830 | 0.007841 | 0.007770 | 0.007802 | 0.007802 | 16 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |