Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 04, 2024 | 0.005266 | 0.005328 | 0.005258 | 0.005312 | 0.005312 | - |
May 03, 2024 | 0.005219 | 0.005216 | 0.005056 | 0.005107 | 0.005107 | - |
May 02, 2024 | 0.005211 | 0.005238 | 0.005141 | 0.005219 | 0.005219 | - |
May 01, 2024 | 0.005301 | 0.005335 | 0.005138 | 0.005211 | 0.005211 | - |
Apr 30, 2024 | 0.005267 | 0.005311 | 0.005220 | 0.005301 | 0.005301 | - |
Apr 29, 2024 | 0.005288 | 0.005325 | 0.005257 | 0.005267 | 0.005267 | - |
Apr 28, 2024 | 0.005303 | 0.005308 | 0.005251 | 0.005288 | 0.005288 | - |
Apr 27, 2024 | 0.005328 | 0.005337 | 0.005284 | 0.005303 | 0.005303 | - |
Apr 26, 2024 | 0.005334 | 0.005356 | 0.005282 | 0.005328 | 0.005328 | - |
Apr 25, 2024 | 0.005409 | 0.005438 | 0.005308 | 0.005334 | 0.005334 | - |
Apr 24, 2024 | 0.005563 | 0.005626 | 0.005404 | 0.005409 | 0.005409 | - |
Apr 23, 2024 | 0.006253 | 0.006302 | 0.005505 | 0.005563 | 0.005563 | 2 |
Apr 22, 2024 | 0.006261 | 0.006296 | 0.006256 | 0.006253 | 0.006253 | - |
Apr 21, 2024 | 0.006216 | 0.006281 | 0.006188 | 0.006261 | 0.006261 | - |
Apr 20, 2024 | 0.006279 | 0.006322 | 0.006184 | 0.006216 | 0.006216 | 1 |
Apr 19, 2024 | 0.006134 | 0.006277 | 0.006104 | 0.006279 | 0.006279 | 1 |
Apr 18, 2024 | 0.006277 | 0.006316 | 0.006089 | 0.006134 | 0.006134 | - |
Apr 17, 2024 | 0.006249 | 0.006308 | 0.006183 | 0.006277 | 0.006277 | - |
Apr 16, 2024 | 0.006353 | 0.006394 | 0.006207 | 0.006249 | 0.006249 | - |
Apr 15, 2024 | 0.006279 | 0.006353 | 0.006189 | 0.006353 | 0.006353 | - |
Apr 14, 2024 | 0.006430 | 0.006462 | 0.006152 | 0.006279 | 0.006279 | - |
Apr 13, 2024 | 0.006527 | 0.006590 | 0.006359 | 0.006430 | 0.006430 | - |
Apr 12, 2024 | 0.006552 | 0.006578 | 0.006516 | 0.006527 | 0.006527 | - |
Apr 11, 2024 | 0.006424 | 0.006572 | 0.006386 | 0.006552 | 0.006552 | - |
Apr 10, 2024 | 0.006544 | 0.006551 | 0.006395 | 0.006424 | 0.006424 | - |
Apr 09, 2024 | 0.006688 | 0.006836 | 0.006539 | 0.006544 | 0.006544 | - |
Apr 08, 2024 | 0.006660 | 0.006727 | 0.006655 | 0.006688 | 0.006688 | - |
Apr 07, 2024 | 0.006603 | 0.006690 | 0.006585 | 0.006660 | 0.006660 | - |
Apr 06, 2024 | 0.006609 | 0.006626 | 0.006522 | 0.006603 | 0.006603 | - |
Apr 05, 2024 | 0.006478 | 0.006629 | 0.006424 | 0.006609 | 0.006609 | - |
Apr 04, 2024 | 0.006464 | 0.006521 | 0.006429 | 0.006478 | 0.006478 | - |
Apr 03, 2024 | 0.006691 | 0.006691 | 0.006428 | 0.006464 | 0.006464 | - |
Apr 02, 2024 | 0.006747 | 0.006750 | 0.006612 | 0.006691 | 0.006691 | - |
Apr 01, 2024 | 0.006656 | 0.006747 | 0.006655 | 0.006747 | 0.006747 | - |
Mar 31, 2024 | 0.006666 | 0.006688 | 0.006653 | 0.006656 | 0.006656 | - |
Mar 30, 2024 | 0.007277 | 0.007295 | 0.006646 | 0.006666 | 0.006666 | - |
Mar 29, 2024 | 0.006684 | 0.007310 | 0.006190 | 0.007277 | 0.007277 | - |
Mar 28, 2024 | 0.006505 | 0.006960 | 0.006494 | 0.006684 | 0.006684 | - |
Mar 27, 2024 | 0.006468 | 0.006540 | 0.006433 | 0.006505 | 0.006505 | - |
Mar 26, 2024 | 0.006498 | 0.006537 | 0.006323 | 0.006468 | 0.006468 | - |
Mar 25, 2024 | 0.006204 | 0.006528 | 0.006194 | 0.006498 | 0.006498 | - |
Mar 24, 2024 | 0.006152 | 0.006292 | 0.006108 | 0.006204 | 0.006204 | - |
Mar 23, 2024 | 0.006502 | 0.006919 | 0.006052 | 0.006152 | 0.006152 | 6 |
Mar 22, 2024 | 0.006597 | 0.006603 | 0.006474 | 0.006502 | 0.006502 | - |
Mar 21, 2024 | 0.006359 | 0.006603 | 0.006302 | 0.006597 | 0.006597 | - |
Mar 20, 2024 | 0.006612 | 0.006634 | 0.006329 | 0.006359 | 0.006359 | - |
Mar 19, 2024 | 0.007152 | 0.007158 | 0.005739 | 0.006612 | 0.006612 | - |
Mar 18, 2024 | 0.004170 | 0.007152 | 0.001088 | 0.007152 | 0.007152 | 254 |
Mar 17, 2024 | 0.007425 | 0.007483 | 0.004142 | 0.004170 | 0.004170 | - |
Mar 16, 2024 | 0.007547 | 0.007634 | 0.006984 | 0.007425 | 0.007425 | - |
Mar 15, 2024 | 0.006992 | 0.007663 | 0.004147 | 0.007547 | 0.007547 | - |
Mar 14, 2024 | 0.004725 | 0.007054 | 0.004720 | 0.006992 | 0.006992 | 1 |
Mar 13, 2024 | 0.008163 | 0.008202 | 0.004605 | 0.004725 | 0.004725 | - |
Mar 12, 2024 | 0.003978 | 0.008243 | 0.003919 | 0.008163 | 0.008163 | 1 |
Mar 11, 2024 | 0.003968 | 0.004040 | 0.003947 | 0.003978 | 0.003978 | - |
Mar 10, 2024 | 0.003961 | 0.003976 | 0.003948 | 0.003968 | 0.003968 | - |
Mar 09, 2024 | 0.006058 | 0.006307 | 0.001349 | 0.003961 | 0.003961 | - |
Mar 08, 2024 | 0.004204 | 0.006497 | 0.004185 | 0.006058 | 0.006058 | 65 |
Mar 07, 2024 | 0.005764 | 0.007250 | 0.004188 | 0.004204 | 0.004204 | - |
Mar 06, 2024 | 0.008079 | 0.008079 | 0.002942 | 0.005764 | 0.005764 | 193 |
Mar 05, 2024 | 0.004356 | 0.008086 | 0.004340 | 0.008079 | 0.008079 | 18 |
Mar 04, 2024 | 0.003841 | 0.004362 | 0.002593 | 0.004356 | 0.004356 | - |
Mar 03, 2024 | 0.001416 | 0.003844 | 0.001342 | 0.003841 | 0.003841 | - |
Mar 02, 2024 | 0.006618 | 0.012763 | 0.001415 | 0.001416 | 0.001416 | 601 |
Mar 01, 2024 | 0.005813 | 0.006872 | 0.005754 | 0.006618 | 0.006618 | 959 |
Feb 29, 2024 | 0.005429 | 0.005882 | 0.005409 | 0.005813 | 0.005813 | 111 |
Feb 28, 2024 | 0.005235 | 0.005498 | 0.005232 | 0.005429 | 0.005429 | - |
Feb 27, 2024 | 0.005351 | 0.009069 | 0.005214 | 0.005235 | 0.005235 | 463 |
Feb 26, 2024 | 0.005332 | 0.005356 | 0.005320 | 0.005351 | 0.005351 | - |
Feb 25, 2024 | 0.005292 | 0.005337 | 0.005282 | 0.005332 | 0.005332 | - |
Feb 24, 2024 | 0.005329 | 0.005449 | 0.005292 | 0.005292 | 0.005292 | - |
Feb 23, 2024 | 0.002441 | 0.005329 | 0.002163 | 0.005329 | 0.005329 | 56 |
Feb 22, 2024 | 0.003282 | 0.004760 | 0.002436 | 0.002441 | 0.002441 | 95 |
Feb 21, 2024 | 0.003253 | 0.003302 | 0.003223 | 0.003282 | 0.003282 | - |
Feb 20, 2024 | 0.004283 | 0.004312 | 0.003253 | 0.003253 | 0.003253 | - |
Feb 19, 2024 | 0.003458 | 0.004306 | 0.003438 | 0.004283 | 0.004283 | 4 |
Feb 18, 2024 | 0.003481 | 0.003481 | 0.003415 | 0.003458 | 0.003458 | - |
Feb 17, 2024 | 0.003464 | 0.003495 | 0.003454 | 0.003481 | 0.003481 | - |
Feb 16, 2024 | 0.003478 | 0.003510 | 0.003438 | 0.003464 | 0.003464 | - |
Feb 15, 2024 | 0.003390 | 0.003486 | 0.003368 | 0.003478 | 0.003478 | - |
Feb 14, 2024 | 0.003374 | 0.003383 | 0.003332 | 0.003390 | 0.003390 | - |
Feb 13, 2024 | 0.004352 | 0.004357 | 0.003276 | 0.003374 | 0.003374 | - |
Feb 12, 2024 | 0.004455 | 0.009970 | 0.004334 | 0.004352 | 0.004352 | 579 |
Feb 11, 2024 | 0.004408 | 0.004485 | 0.004389 | 0.004455 | 0.004455 | - |
Feb 10, 2024 | 0.004261 | 0.004469 | 0.004257 | 0.004408 | 0.004408 | - |
Feb 09, 2024 | 0.004186 | 0.004280 | 0.004186 | 0.004261 | 0.004261 | - |
Feb 08, 2024 | 0.004105 | 0.004190 | 0.004078 | 0.004186 | 0.004186 | - |
Feb 07, 2024 | 0.004088 | 0.004128 | 0.004075 | 0.004105 | 0.004105 | - |
Feb 06, 2024 | 0.004060 | 0.004139 | 0.004041 | 0.004088 | 0.004088 | - |
Feb 05, 2024 | 0.004092 | 0.004101 | 0.004043 | 0.004060 | 0.004060 | - |
Feb 04, 2024 | 0.004106 | 0.004118 | 0.004085 | 0.004092 | 0.004092 | - |
Feb 03, 2024 | 0.004071 | 0.004119 | 0.004046 | 0.004106 | 0.004106 | - |
Feb 02, 2024 | 0.006349 | 0.006357 | 0.003995 | 0.004071 | 0.004071 | - |
Feb 01, 2024 | 0.004183 | 0.006493 | 0.004169 | 0.006349 | 0.006349 | - |
Jan 31, 2024 | 0.004209 | 0.004256 | 0.004169 | 0.004183 | 0.004183 | - |
Jan 30, 2024 | 0.006502 | 0.006508 | 0.004110 | 0.004209 | 0.004209 | - |
Jan 29, 2024 | 0.004165 | 0.006625 | 0.004155 | 0.006502 | 0.006502 | - |
Jan 28, 2024 | 0.006537 | 0.006546 | 0.004115 | 0.004165 | 0.004165 | - |
Jan 27, 2024 | 0.006675 | 0.006709 | 0.004211 | 0.006537 | 0.006537 | 166 |
Jan 26, 2024 | 0.002236 | 0.006743 | 0.002234 | 0.006675 | 0.006675 | 13 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |