Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 28, 2024 | 0.004746 | 0.005110 | 0.004579 | 0.004682 | 0.004682 | 3,309 |
May 27, 2024 | 0.004864 | 0.005060 | 0.004653 | 0.004697 | 0.004697 | 3,243 |
May 26, 2024 | 0.005154 | 0.005413 | 0.004843 | 0.004863 | 0.004863 | 2,732 |
May 25, 2024 | 0.004826 | 0.005326 | 0.004767 | 0.005154 | 0.005154 | 3,346 |
May 24, 2024 | 0.004812 | 0.004985 | 0.004493 | 0.004826 | 0.004826 | 4,811 |
May 23, 2024 | 0.005065 | 0.005136 | 0.004703 | 0.004812 | 0.004812 | 3,344 |
May 22, 2024 | 0.004645 | 0.005111 | 0.004629 | 0.005065 | 0.005065 | 3,677 |
May 21, 2024 | 0.004599 | 0.004823 | 0.004502 | 0.004645 | 0.004645 | 3,662 |
May 20, 2024 | 0.004557 | 0.004761 | 0.004472 | 0.004599 | 0.004599 | 4,189 |
May 19, 2024 | 0.004696 | 0.004697 | 0.004414 | 0.004557 | 0.004557 | 4,226 |
May 18, 2024 | 0.004833 | 0.004932 | 0.004572 | 0.004696 | 0.004696 | 3,592 |
May 17, 2024 | 0.005314 | 0.005387 | 0.004415 | 0.004833 | 0.004833 | 9,272 |
May 16, 2024 | 0.005409 | 0.005586 | 0.004815 | 0.005314 | 0.005314 | 3,988 |
May 15, 2024 | 0.005135 | 0.005610 | 0.005074 | 0.005409 | 0.005409 | 3,377 |
May 14, 2024 | 0.005477 | 0.005685 | 0.005116 | 0.005135 | 0.005135 | 3,601 |
May 13, 2024 | 0.005259 | 0.005544 | 0.005091 | 0.005477 | 0.005477 | 3,931 |
May 12, 2024 | 0.005340 | 0.005468 | 0.005023 | 0.005259 | 0.005259 | 3,367 |
May 11, 2024 | 0.005100 | 0.005460 | 0.004929 | 0.005340 | 0.005340 | 3,123 |
May 10, 2024 | 0.005051 | 0.005252 | 0.004785 | 0.005100 | 0.005100 | 3,009 |
May 09, 2024 | 0.004876 | 0.005176 | 0.004704 | 0.005051 | 0.005051 | 3,333 |
May 08, 2024 | 0.005376 | 0.005517 | 0.004869 | 0.004876 | 0.004876 | 3,580 |
May 07, 2024 | 0.005302 | 0.005579 | 0.004959 | 0.005376 | 0.005376 | 3,180 |
May 06, 2024 | 0.005453 | 0.005640 | 0.005125 | 0.005302 | 0.005302 | 3,178 |
May 05, 2024 | 0.005415 | 0.005646 | 0.005200 | 0.005453 | 0.005453 | 3,474 |
May 04, 2024 | 0.005580 | 0.005787 | 0.005376 | 0.005415 | 0.005415 | 4,344 |
May 03, 2024 | 0.005508 | 0.005613 | 0.005279 | 0.005580 | 0.005580 | 3,624 |
May 02, 2024 | 0.005262 | 0.005711 | 0.005215 | 0.005508 | 0.005508 | 3,392 |
May 01, 2024 | 0.005411 | 0.005614 | 0.005214 | 0.005262 | 0.005262 | 3,275 |
Apr 30, 2024 | 0.005024 | 0.005518 | 0.005021 | 0.005411 | 0.005411 | 4,430 |
Apr 29, 2024 | 0.004881 | 0.005103 | 0.004552 | 0.005024 | 0.005024 | 3,768 |
Apr 28, 2024 | 0.005172 | 0.005454 | 0.004784 | 0.004881 | 0.004881 | 2,941 |
Apr 27, 2024 | 0.005049 | 0.005488 | 0.004929 | 0.005172 | 0.005172 | 3,106 |
Apr 26, 2024 | 0.005052 | 0.005258 | 0.004818 | 0.005049 | 0.005049 | 3,200 |
Apr 25, 2024 | 0.005194 | 0.005337 | 0.004947 | 0.005052 | 0.005052 | 3,405 |
Apr 24, 2024 | 0.005475 | 0.005800 | 0.005175 | 0.005243 | 0.005243 | 3,510 |
Apr 23, 2024 | 0.005800 | 0.006007 | 0.005470 | 0.005475 | 0.005475 | 3,082 |
Apr 22, 2024 | 0.005827 | 0.006276 | 0.005798 | 0.005799 | 0.005799 | 3,097 |
Apr 21, 2024 | 0.005930 | 0.006233 | 0.005669 | 0.005827 | 0.005827 | 3,326 |
Apr 20, 2024 | 0.006068 | 0.006153 | 0.005766 | 0.005930 | 0.005930 | 3,509 |
Apr 19, 2024 | 0.005754 | 0.006242 | 0.005627 | 0.006068 | 0.006068 | 4,228 |
Apr 18, 2024 | 0.006245 | 0.006245 | 0.005715 | 0.005754 | 0.005754 | 3,522 |
Apr 17, 2024 | 0.006104 | 0.006301 | 0.005713 | 0.006245 | 0.006245 | 3,867 |
Apr 16, 2024 | 0.005769 | 0.006112 | 0.005709 | 0.006104 | 0.006104 | 3,067 |
Apr 15, 2024 | 0.006044 | 0.006050 | 0.005619 | 0.005769 | 0.005769 | 3,382 |
Apr 14, 2024 | 0.005805 | 0.006165 | 0.005678 | 0.006044 | 0.006044 | 4,423 |
Apr 13, 2024 | 0.005813 | 0.006362 | 0.005744 | 0.005805 | 0.005805 | 3,430 |
Apr 12, 2024 | 0.006055 | 0.006098 | 0.005724 | 0.005813 | 0.005813 | 7,766 |
Apr 11, 2024 | 0.006509 | 0.006714 | 0.005988 | 0.006055 | 0.006055 | 5,089 |
Apr 10, 2024 | 0.006967 | 0.007166 | 0.006418 | 0.006509 | 0.006509 | 5,056 |
Apr 09, 2024 | 0.006684 | 0.007185 | 0.006595 | 0.006967 | 0.006967 | 6,476 |
Apr 08, 2024 | 0.006577 | 0.007960 | 0.006405 | 0.006684 | 0.006684 | 13,971 |
Apr 07, 2024 | 0.006717 | 0.006831 | 0.006246 | 0.006577 | 0.006577 | 4,191 |
Apr 06, 2024 | 0.007092 | 0.007248 | 0.006590 | 0.006717 | 0.006717 | 4,176 |
Apr 05, 2024 | 0.006918 | 0.007286 | 0.006765 | 0.007092 | 0.007092 | 4,009 |
Apr 04, 2024 | 0.006713 | 0.007004 | 0.006699 | 0.006918 | 0.006918 | 2,663 |
Apr 03, 2024 | 0.006842 | 0.007106 | 0.006679 | 0.006713 | 0.006713 | 1,886 |
Apr 02, 2024 | 0.007227 | 0.007240 | 0.006672 | 0.006842 | 0.006842 | 3,642 |
Apr 01, 2024 | 0.007040 | 0.007260 | 0.007019 | 0.007227 | 0.007227 | 3,985 |
Mar 31, 2024 | 0.006924 | 0.007152 | 0.006870 | 0.007040 | 0.007040 | 1,656 |
Mar 30, 2024 | 0.006654 | 0.007148 | 0.006550 | 0.006924 | 0.006924 | 2,933 |
Mar 29, 2024 | 0.006581 | 0.006969 | 0.006447 | 0.006654 | 0.006654 | 2,536 |
Mar 28, 2024 | 0.006529 | 0.006969 | 0.006419 | 0.006581 | 0.006581 | 3,078 |
Mar 27, 2024 | 0.006718 | 0.006903 | 0.006478 | 0.006529 | 0.006529 | 2,115 |
Mar 26, 2024 | 0.006634 | 0.007013 | 0.006511 | 0.006718 | 0.006718 | 2,258 |
Mar 25, 2024 | 0.006403 | 0.007013 | 0.006124 | 0.006634 | 0.006634 | 3,286 |
Mar 24, 2024 | 0.006842 | 0.006989 | 0.006252 | 0.006403 | 0.006403 | 2,985 |
Mar 23, 2024 | 0.006808 | 0.006966 | 0.006561 | 0.006842 | 0.006842 | 2,324 |
Mar 22, 2024 | 0.006742 | 0.007023 | 0.006542 | 0.006808 | 0.006808 | 3,501 |
Mar 21, 2024 | 0.006504 | 0.007039 | 0.006446 | 0.006742 | 0.006742 | 3,717 |
Mar 20, 2024 | 0.007030 | 0.007042 | 0.006342 | 0.006504 | 0.006504 | 3,110 |
Mar 19, 2024 | 0.006611 | 0.007083 | 0.006455 | 0.007030 | 0.007030 | 4,932 |
Mar 18, 2024 | 0.006372 | 0.006868 | 0.006210 | 0.006611 | 0.006611 | 6,109 |
Mar 17, 2024 | 0.006882 | 0.006959 | 0.006315 | 0.006372 | 0.006372 | 3,465 |
Mar 16, 2024 | 0.007413 | 0.007512 | 0.006711 | 0.006882 | 0.006882 | 3,895 |
Mar 15, 2024 | 0.007366 | 0.007561 | 0.007037 | 0.007413 | 0.007413 | 8,329 |
Mar 14, 2024 | 0.006929 | 0.007366 | 0.006755 | 0.007366 | 0.007366 | 6,047 |
Mar 13, 2024 | 0.007233 | 0.007351 | 0.006701 | 0.006929 | 0.006929 | 3,660 |
Mar 12, 2024 | 0.006696 | 0.007371 | 0.006606 | 0.007233 | 0.007233 | 9,128 |
Mar 11, 2024 | 0.006556 | 0.006961 | 0.006367 | 0.006696 | 0.006696 | 6,290 |
Mar 10, 2024 | 0.006365 | 0.006908 | 0.006347 | 0.006556 | 0.006556 | 5,200 |
Mar 09, 2024 | 0.006718 | 0.006808 | 0.006342 | 0.006365 | 0.006365 | 3,315 |
Mar 08, 2024 | 0.006482 | 0.006719 | 0.006269 | 0.006718 | 0.006718 | 3,414 |
Mar 07, 2024 | 0.006530 | 0.006643 | 0.006273 | 0.006543 | 0.006543 | 3,474 |
Mar 06, 2024 | 0.006456 | 0.006531 | 0.006056 | 0.006530 | 0.006530 | 3,236 |
Mar 05, 2024 | 0.006835 | 0.006984 | 0.006090 | 0.006456 | 0.006456 | 8,227 |
Mar 04, 2024 | 0.006833 | 0.007135 | 0.006423 | 0.006835 | 0.006835 | 6,881 |
Mar 03, 2024 | 0.006989 | 0.007264 | 0.006553 | 0.006833 | 0.006833 | 3,853 |
Mar 02, 2024 | 0.006395 | 0.007419 | 0.006212 | 0.006798 | 0.006798 | 8,489 |
Mar 01, 2024 | 0.006406 | 0.006601 | 0.006039 | 0.006437 | 0.006437 | 7,081 |
Feb 29, 2024 | 0.006666 | 0.006806 | 0.006330 | 0.006330 | 0.006330 | 4,649 |
Feb 28, 2024 | 0.006446 | 0.006851 | 0.006278 | 0.006665 | 0.006665 | 4,175 |
Feb 27, 2024 | 0.005933 | 0.006531 | 0.005784 | 0.006446 | 0.006446 | 6,968 |
Feb 26, 2024 | 0.006154 | 0.006313 | 0.005827 | 0.005933 | 0.005933 | 3,752 |
Feb 25, 2024 | 0.006000 | 0.006295 | 0.005795 | 0.006154 | 0.006154 | 3,939 |
Feb 24, 2024 | 0.005985 | 0.006068 | 0.005836 | 0.006000 | 0.006000 | 8,450 |
Feb 23, 2024 | 0.005819 | 0.005998 | 0.005632 | 0.005921 | 0.005921 | 6,202 |
Feb 22, 2024 | 0.005953 | 0.006171 | 0.005733 | 0.005819 | 0.005819 | 3,782 |
Feb 21, 2024 | 0.005722 | 0.006025 | 0.005545 | 0.005952 | 0.005952 | 5,173 |
Feb 20, 2024 | 0.005810 | 0.006006 | 0.005590 | 0.005722 | 0.005722 | 3,588 |
Feb 19, 2024 | 0.005621 | 0.006075 | 0.005512 | 0.005810 | 0.005810 | 10,030 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |