Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.007380 | 0.007529 | 0.007360 | 0.007518 | 0.007518 | 3,103,290 |
May 06, 2024 | 0.007579 | 0.007695 | 0.007399 | 0.007665 | 0.007665 | 2,891,182 |
May 05, 2024 | 0.007461 | 0.007689 | 0.007414 | 0.007597 | 0.007597 | 2,927,784 |
May 04, 2024 | 0.007194 | 0.007535 | 0.007166 | 0.007459 | 0.007459 | 3,483,720 |
May 03, 2024 | 0.006986 | 0.007275 | 0.006823 | 0.007196 | 0.007196 | 1,942,012 |
May 02, 2024 | 0.007051 | 0.007120 | 0.006722 | 0.006993 | 0.006993 | 2,615,003 |
May 01, 2024 | 0.007327 | 0.007423 | 0.006801 | 0.007058 | 0.007058 | 2,573,308 |
Apr 30, 2024 | 0.007278 | 0.007481 | 0.007162 | 0.007336 | 0.007336 | 3,590,799 |
Apr 29, 2024 | 0.007354 | 0.007510 | 0.007229 | 0.007268 | 0.007268 | 1,898,540 |
Apr 28, 2024 | 0.007253 | 0.007533 | 0.007116 | 0.007352 | 0.007352 | 2,239,061 |
Apr 27, 2024 | 0.007734 | 0.007785 | 0.007228 | 0.007247 | 0.007247 | 3,098,048 |
Apr 26, 2024 | 0.007753 | 0.007806 | 0.007483 | 0.007742 | 0.007742 | 2,201,343 |
Apr 25, 2024 | 0.008023 | 0.008271 | 0.007677 | 0.007732 | 0.007732 | 3,086,409 |
Apr 24, 2024 | 0.008008 | 0.008084 | 0.007807 | 0.008015 | 0.008015 | 2,358,894 |
Apr 23, 2024 | 0.007883 | 0.008062 | 0.007810 | 0.008008 | 0.008008 | 2,283,565 |
Apr 22, 2024 | 0.008079 | 0.008127 | 0.007806 | 0.007883 | 0.007883 | 3,256,492 |
Apr 21, 2024 | 0.007887 | 0.008322 | 0.007803 | 0.008082 | 0.008082 | 3,711,944 |
Apr 20, 2024 | 0.007631 | 0.008094 | 0.007244 | 0.007883 | 0.007883 | 2,911,507 |
Apr 19, 2024 | 0.007283 | 0.007678 | 0.007229 | 0.007619 | 0.007619 | 2,157,696 |
Apr 18, 2024 | 0.007425 | 0.007639 | 0.007126 | 0.007279 | 0.007279 | 2,498,411 |
Apr 17, 2024 | 0.007286 | 0.007524 | 0.007053 | 0.007425 | 0.007425 | 1,906,135 |
Apr 16, 2024 | 0.007610 | 0.007836 | 0.007210 | 0.007287 | 0.007287 | 2,323,753 |
Apr 15, 2024 | 0.007232 | 0.007679 | 0.006955 | 0.007615 | 0.007615 | 2,686,907 |
Apr 14, 2024 | 0.008309 | 0.008389 | 0.006721 | 0.007235 | 0.007235 | 4,202,129 |
Apr 13, 2024 | 0.009702 | 0.009986 | 0.008177 | 0.008311 | 0.008311 | 4,638,738 |
Apr 12, 2024 | 0.010056 | 0.010453 | 0.009518 | 0.009702 | 0.009702 | 4,631,391 |
Apr 11, 2024 | 0.009911 | 0.010137 | 0.009230 | 0.010055 | 0.010055 | 6,909,899 |
Apr 10, 2024 | 0.009792 | 0.010312 | 0.009587 | 0.009911 | 0.009911 | 8,999,012 |
Apr 09, 2024 | 0.009312 | 0.009992 | 0.009086 | 0.009796 | 0.009796 | 5,427,404 |
Apr 08, 2024 | 0.009474 | 0.009881 | 0.009236 | 0.009310 | 0.009310 | 6,584,799 |
Apr 07, 2024 | 0.009319 | 0.011389 | 0.009291 | 0.009473 | 0.009473 | 29,463,934 |
Apr 06, 2024 | 0.008886 | 0.009553 | 0.008487 | 0.009314 | 0.009314 | 4,918,743 |
Apr 05, 2024 | 0.008643 | 0.009601 | 0.008624 | 0.008886 | 0.008886 | 7,441,140 |
Apr 04, 2024 | 0.008455 | 0.008869 | 0.008265 | 0.008648 | 0.008648 | 3,170,781 |
Apr 03, 2024 | 0.009008 | 0.009053 | 0.008216 | 0.008462 | 0.008462 | 2,469,378 |
Apr 02, 2024 | 0.009373 | 0.009406 | 0.008731 | 0.009006 | 0.009006 | 2,999,840 |
Apr 01, 2024 | 0.009050 | 0.009406 | 0.009030 | 0.009375 | 0.009375 | 2,256,340 |
Mar 31, 2024 | 0.009919 | 0.009972 | 0.008998 | 0.009050 | 0.009050 | 5,892,290 |
Mar 30, 2024 | 0.009272 | 0.010381 | 0.009183 | 0.009906 | 0.009906 | 13,124,497 |
Mar 29, 2024 | 0.008814 | 0.009750 | 0.008729 | 0.009267 | 0.009267 | 7,743,465 |
Mar 28, 2024 | 0.008943 | 0.009040 | 0.008645 | 0.008816 | 0.008816 | 3,008,610 |
Mar 27, 2024 | 0.009062 | 0.009333 | 0.008807 | 0.008941 | 0.008941 | 3,555,745 |
Mar 26, 2024 | 0.008814 | 0.009146 | 0.008577 | 0.009058 | 0.009058 | 5,549,600 |
Mar 25, 2024 | 0.008588 | 0.008836 | 0.008403 | 0.008821 | 0.008821 | 3,574,528 |
Mar 24, 2024 | 0.008538 | 0.008909 | 0.008508 | 0.008588 | 0.008588 | 5,243,124 |
Mar 23, 2024 | 0.008238 | 0.008649 | 0.008124 | 0.008536 | 0.008536 | 4,475,484 |
Mar 22, 2024 | 0.008151 | 0.008417 | 0.008083 | 0.008241 | 0.008241 | 3,631,088 |
Mar 21, 2024 | 0.007671 | 0.008184 | 0.007507 | 0.008144 | 0.008144 | 3,675,385 |
Mar 20, 2024 | 0.008073 | 0.008113 | 0.007472 | 0.007663 | 0.007663 | 3,511,203 |
Mar 19, 2024 | 0.008329 | 0.008657 | 0.007802 | 0.008065 | 0.008065 | 3,547,756 |
Mar 18, 2024 | 0.008071 | 0.008437 | 0.007701 | 0.008332 | 0.008332 | 3,125,126 |
Mar 17, 2024 | 0.008779 | 0.009036 | 0.007896 | 0.008063 | 0.008063 | 4,149,892 |
Mar 16, 2024 | 0.009160 | 0.009230 | 0.008259 | 0.008779 | 0.008779 | 4,820,991 |
Mar 15, 2024 | 0.009641 | 0.009641 | 0.008715 | 0.009157 | 0.009157 | 5,814,761 |
Mar 14, 2024 | 0.009270 | 0.009752 | 0.009046 | 0.009641 | 0.009641 | 6,847,762 |
Mar 13, 2024 | 0.009003 | 0.009424 | 0.008593 | 0.009252 | 0.009252 | 9,850,438 |
Mar 12, 2024 | 0.009031 | 0.009417 | 0.008519 | 0.009004 | 0.009004 | 10,511,232 |
Mar 11, 2024 | 0.008713 | 0.010616 | 0.008499 | 0.009042 | 0.009042 | 35,254,238 |
Mar 10, 2024 | 0.007931 | 0.009174 | 0.007867 | 0.008708 | 0.008708 | 13,512,838 |
Mar 09, 2024 | 0.007725 | 0.007957 | 0.007426 | 0.007930 | 0.007930 | 4,251,586 |
Mar 08, 2024 | 0.007502 | 0.007741 | 0.007435 | 0.007724 | 0.007724 | 4,725,974 |
Mar 07, 2024 | 0.007323 | 0.007578 | 0.007169 | 0.007475 | 0.007475 | 5,403,955 |
Mar 06, 2024 | 0.007932 | 0.008151 | 0.007063 | 0.007323 | 0.007323 | 9,295,920 |
Mar 05, 2024 | 0.008279 | 0.008328 | 0.007860 | 0.007924 | 0.007924 | 9,511,089 |
Mar 04, 2024 | 0.008318 | 0.008584 | 0.008056 | 0.008270 | 0.008270 | 7,992,752 |
Mar 03, 2024 | 0.008071 | 0.008487 | 0.008040 | 0.008322 | 0.008322 | 8,202,058 |
Mar 02, 2024 | 0.007810 | 0.008116 | 0.007820 | 0.008081 | 0.008081 | 4,344,701 |
Mar 01, 2024 | 0.007834 | 0.008150 | 0.007756 | 0.007815 | 0.007815 | 5,250,998 |
Feb 29, 2024 | 0.007829 | 0.008124 | 0.007646 | 0.007833 | 0.007833 | 5,119,728 |
Feb 28, 2024 | 0.007868 | 0.008067 | 0.007760 | 0.007832 | 0.007832 | 4,413,036 |
Feb 27, 2024 | 0.007671 | 0.007896 | 0.007604 | 0.007868 | 0.007868 | 4,418,514 |
Feb 26, 2024 | 0.007642 | 0.007713 | 0.007577 | 0.007670 | 0.007670 | 2,989,610 |
Feb 25, 2024 | 0.007547 | 0.007739 | 0.007527 | 0.007642 | 0.007642 | 2,961,422 |
Feb 24, 2024 | 0.007824 | 0.007885 | 0.007523 | 0.007550 | 0.007550 | 3,966,027 |
Feb 23, 2024 | 0.007609 | 0.008415 | 0.007495 | 0.007824 | 0.007824 | 9,170,863 |
Feb 22, 2024 | 0.007739 | 0.007807 | 0.007437 | 0.007612 | 0.007612 | 2,211,477 |
Feb 21, 2024 | 0.008026 | 0.008049 | 0.007536 | 0.007739 | 0.007739 | 2,563,891 |
Feb 20, 2024 | 0.007992 | 0.008078 | 0.007925 | 0.008026 | 0.008026 | 2,152,290 |
Feb 19, 2024 | 0.008019 | 0.008136 | 0.007900 | 0.007985 | 0.007985 | 2,744,973 |
Feb 18, 2024 | 0.007763 | 0.008440 | 0.007688 | 0.008020 | 0.008020 | 9,106,363 |
Feb 17, 2024 | 0.007746 | 0.007953 | 0.007567 | 0.007764 | 0.007764 | 5,761,018 |
Feb 16, 2024 | 0.007622 | 0.007832 | 0.007560 | 0.007746 | 0.007746 | 4,310,159 |
Feb 15, 2024 | 0.007511 | 0.007657 | 0.007441 | 0.007620 | 0.007620 | 2,282,815 |
Feb 14, 2024 | 0.007627 | 0.007710 | 0.007446 | 0.007512 | 0.007512 | 2,944,402 |
Feb 13, 2024 | 0.007525 | 0.008042 | 0.007469 | 0.007627 | 0.007627 | 6,323,378 |
Feb 12, 2024 | 0.007505 | 0.007603 | 0.007465 | 0.007521 | 0.007521 | 1,478,498 |
Feb 11, 2024 | 0.007559 | 0.007627 | 0.007458 | 0.007507 | 0.007507 | 1,698,512 |
Feb 10, 2024 | 0.007406 | 0.007577 | 0.007404 | 0.007556 | 0.007556 | 1,923,079 |
Feb 09, 2024 | 0.007529 | 0.007541 | 0.007406 | 0.007409 | 0.007409 | 1,586,388 |
Feb 08, 2024 | 0.007472 | 0.007539 | 0.007409 | 0.007529 | 0.007529 | 1,717,632 |
Feb 07, 2024 | 0.007418 | 0.007487 | 0.007385 | 0.007465 | 0.007465 | 1,473,575 |
Feb 06, 2024 | 0.007427 | 0.007577 | 0.007366 | 0.007400 | 0.007400 | 1,539,954 |
Feb 05, 2024 | 0.007459 | 0.007509 | 0.007372 | 0.007425 | 0.007425 | 1,399,622 |
Feb 04, 2024 | 0.007625 | 0.007629 | 0.007457 | 0.007459 | 0.007459 | 1,653,340 |
Feb 03, 2024 | 0.007426 | 0.007695 | 0.007405 | 0.007626 | 0.007626 | 2,031,224 |
Feb 02, 2024 | 0.007373 | 0.007471 | 0.007291 | 0.007425 | 0.007425 | 1,749,801 |
Feb 01, 2024 | 0.007579 | 0.007605 | 0.007356 | 0.007365 | 0.007365 | 2,000,150 |
Jan 31, 2024 | 0.007677 | 0.007698 | 0.007570 | 0.007572 | 0.007572 | 2,165,800 |
Jan 30, 2024 | 0.007577 | 0.007713 | 0.007539 | 0.007674 | 0.007674 | 2,091,089 |
Jan 29, 2024 | 0.007725 | 0.007904 | 0.007562 | 0.007575 | 0.007575 | 1,988,669 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |