Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 0.0055 | 0.0325 | 0.0055 | 0.0250 | 0.0250 | 255,736 |
13 Jun 2024 | 0.0200 | 0.0400 | 0.0110 | 0.0200 | 0.0200 | 327,876 |
12 Jun 2024 | 0.0100 | 0.1200 | 0.0100 | 0.0250 | 0.0250 | 165,287 |
11 Jun 2024 | 0.0250 | 0.0251 | 0.0100 | 0.0229 | 0.0229 | 83,521 |
10 Jun 2024 | 0.0300 | 0.0350 | 0.0200 | 0.0300 | 0.0300 | 93,968 |
07 Jun 2024 | 0.0050 | 0.0359 | 0.0050 | 0.0200 | 0.0200 | 215,307 |
06 Jun 2024 | 0.0300 | 0.0400 | 0.0011 | 0.0300 | 0.0300 | 65,363 |
05 Jun 2024 | 0.0400 | 0.0400 | 0.0200 | 0.0300 | 0.0300 | 65,412 |
04 Jun 2024 | 0.0030 | 0.0400 | 0.0030 | 0.0400 | 0.0400 | 65,363 |
03 Jun 2024 | 0.0200 | 0.0369 | 0.0200 | 0.0300 | 0.0300 | 128,588 |
31 May 2024 | 0.0252 | 0.0349 | 0.0200 | 0.0250 | 0.0250 | 226,348 |
30 May 2024 | 0.0225 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 88,122 |
29 May 2024 | 0.0247 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 119,600 |
28 May 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0288 | 0.0288 | 210,959 |
24 May 2024 | 0.0200 | 0.0300 | 0.0010 | 0.0201 | 0.0201 | 145,746 |
23 May 2024 | 0.0010 | 0.0300 | 0.0010 | 0.0250 | 0.0250 | 98,680 |
22 May 2024 | 0.0010 | 0.0325 | 0.0010 | 0.0250 | 0.0250 | 70,974 |
21 May 2024 | 0.0010 | 0.0500 | 0.0010 | 0.0380 | 0.0380 | 177,489 |
20 May 2024 | 0.0080 | 0.0280 | 0.0010 | 0.0280 | 0.0280 | 65,310 |
17 May 2024 | 0.0120 | 0.0352 | 0.0010 | 0.0200 | 0.0200 | 142,155 |
16 May 2024 | 0.0010 | 0.0400 | 0.0010 | 0.0310 | 0.0310 | 152,213 |
15 May 2024 | 0.0200 | 0.0400 | 0.0010 | 0.0300 | 0.0300 | 63,364 |
14 May 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 100,805 |
13 May 2024 | 0.0320 | 0.0340 | 0.0250 | 0.0300 | 0.0300 | 650,179 |
10 May 2024 | 0.0320 | 0.0399 | 0.0320 | 0.0320 | 0.0320 | 134,529 |
09 May 2024 | 0.0305 | 0.0400 | 0.0300 | 0.0330 | 0.0330 | 338,573 |
08 May 2024 | 0.0350 | 0.0390 | 0.0260 | 0.0305 | 0.0305 | 408,103 |
07 May 2024 | 0.0250 | 0.0350 | 0.0250 | 0.0300 | 0.0300 | 431,111 |
06 May 2024 | 0.0375 | 0.0450 | 0.0250 | 0.0251 | 0.0251 | 109,309 |
03 May 2024 | 0.0300 | 0.0400 | 0.0250 | 0.0300 | 0.0300 | 413,623 |
02 May 2024 | 0.0340 | 0.0500 | 0.0300 | 0.0320 | 0.0320 | 234,404 |
01 May 2024 | 0.0380 | 0.0400 | 0.0300 | 0.0330 | 0.0330 | 408,987 |
30 Apr 2024 | 0.0390 | 0.0490 | 0.0390 | 0.0400 | 0.0400 | 41,711 |
29 Apr 2024 | 0.0400 | 0.0420 | 0.0385 | 0.0400 | 0.0400 | 95,586 |
26 Apr 2024 | 0.0410 | 0.0550 | 0.0400 | 0.0400 | 0.0400 | 89,880 |
25 Apr 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0410 | 0.0410 | 416,551 |
24 Apr 2024 | 0.0390 | 0.0550 | 0.0390 | 0.0400 | 0.0400 | 251,860 |
23 Apr 2024 | 0.0380 | 0.0545 | 0.0380 | 0.0400 | 0.0400 | 166,091 |
22 Apr 2024 | 0.0400 | 0.0535 | 0.0380 | 0.0395 | 0.0395 | 126,260 |
19 Apr 2024 | 0.0390 | 0.0476 | 0.0390 | 0.0400 | 0.0400 | 75,828 |
18 Apr 2024 | 0.0400 | 0.0550 | 0.0400 | 0.0400 | 0.0400 | 58,960 |
17 Apr 2024 | 0.0420 | 0.0499 | 0.0400 | 0.0400 | 0.0400 | 96,178 |
16 Apr 2024 | 0.0425 | 0.0568 | 0.0415 | 0.0425 | 0.0425 | 134,740 |
15 Apr 2024 | 0.0464 | 0.0600 | 0.0420 | 0.0450 | 0.0450 | 179,978 |
12 Apr 2024 | 0.0460 | 0.0630 | 0.0450 | 0.0450 | 0.0450 | 144,744 |
11 Apr 2024 | 0.0495 | 0.0645 | 0.0425 | 0.0465 | 0.0465 | 327,461 |
10 Apr 2024 | 0.0495 | 0.0602 | 0.0495 | 0.0505 | 0.0505 | 170,872 |
09 Apr 2024 | 0.0550 | 0.0799 | 0.0490 | 0.0490 | 0.0490 | 106,025 |
08 Apr 2024 | 0.0500 | 0.0799 | 0.0500 | 0.0550 | 0.0550 | 158,158 |
05 Apr 2024 | 0.0450 | 0.0799 | 0.0450 | 0.0505 | 0.0505 | 387,361 |
04 Apr 2024 | 0.0370 | 0.0550 | 0.0370 | 0.0450 | 0.0450 | 293,331 |
03 Apr 2024 | 0.0390 | 0.0460 | 0.0350 | 0.0350 | 0.0350 | 241,637 |
02 Apr 2024 | 0.0385 | 0.0480 | 0.0380 | 0.0380 | 0.0380 | 64,378 |
01 Apr 2024 | 0.0390 | 0.0490 | 0.0380 | 0.0388 | 0.0388 | 120,854 |
28 Mar 2024 | 0.0380 | 0.0600 | 0.0380 | 0.0380 | 0.0380 | 149,199 |
27 Mar 2024 | 0.0395 | 0.0445 | 0.0370 | 0.0400 | 0.0400 | 141,322 |
26 Mar 2024 | 0.0385 | 0.0520 | 0.0385 | 0.0405 | 0.0405 | 96,679 |
25 Mar 2024 | 0.0390 | 0.0468 | 0.0385 | 0.0390 | 0.0390 | 73,223 |
22 Mar 2024 | 0.0400 | 0.0475 | 0.0380 | 0.0390 | 0.0390 | 146,258 |
21 Mar 2024 | 0.0400 | 0.0545 | 0.0375 | 0.0400 | 0.0400 | 131,401 |
20 Mar 2024 | 0.0405 | 0.0595 | 0.0405 | 0.0425 | 0.0425 | 189,186 |
19 Mar 2024 | 0.0405 | 0.0505 | 0.0400 | 0.0440 | 0.0440 | 181,267 |
18 Mar 2024 | 0.0425 | 0.0575 | 0.0400 | 0.0405 | 0.0405 | 124,709 |
15 Mar 2024 | 0.0370 | 0.0555 | 0.0370 | 0.0420 | 0.0420 | 193,100 |
14 Mar 2024 | 0.0450 | 0.0600 | 0.0300 | 0.0380 | 0.0380 | 351,982 |
13 Mar 2024 | 0.0400 | 0.0500 | 0.0380 | 0.0437 | 0.0437 | 152,291 |
12 Mar 2024 | 0.0390 | 0.0450 | 0.0360 | 0.0400 | 0.0400 | 105,273 |
11 Mar 2024 | 0.0400 | 0.0500 | 0.0380 | 0.0390 | 0.0390 | 147,120 |
08 Mar 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0420 | 0.0420 | 129,693 |
07 Mar 2024 | 0.0450 | 0.0500 | 0.0380 | 0.0430 | 0.0430 | 129,850 |
06 Mar 2024 | 0.0450 | 0.0600 | 0.0305 | 0.0500 | 0.0500 | 902,010 |
05 Mar 2024 | 0.0450 | 0.0650 | 0.0350 | 0.0425 | 0.0425 | 394,429 |
04 Mar 2024 | 0.0550 | 0.0635 | 0.0475 | 0.0475 | 0.0475 | 268,390 |
01 Mar 2024 | 0.0620 | 0.0790 | 0.0550 | 0.0600 | 0.0600 | 227,701 |
29 Feb 2024 | 0.0635 | 0.0790 | 0.0620 | 0.0620 | 0.0620 | 65,734 |
28 Feb 2024 | 0.0680 | 0.0790 | 0.0640 | 0.0770 | 0.0770 | 238,779 |
27 Feb 2024 | 0.0600 | 0.0790 | 0.0600 | 0.0725 | 0.0725 | 92,445 |
26 Feb 2024 | 0.0650 | 0.0800 | 0.0650 | 0.0680 | 0.0680 | 91,921 |
23 Feb 2024 | 0.0680 | 0.0680 | 0.0620 | 0.0660 | 0.0660 | 156,519 |
22 Feb 2024 | 0.0620 | 0.0800 | 0.0620 | 0.0680 | 0.0680 | 247,914 |
21 Feb 2024 | 0.0410 | 0.0800 | 0.0410 | 0.0660 | 0.0660 | 129,304 |
20 Feb 2024 | 0.0693 | 0.1000 | 0.0400 | 0.0700 | 0.0700 | 277,149 |
16 Feb 2024 | 0.0600 | 0.0800 | 0.0600 | 0.0711 | 0.0711 | 234,111 |
15 Feb 2024 | 0.0550 | 0.0850 | 0.0550 | 0.0700 | 0.0700 | 148,513 |
14 Feb 2024 | 0.0500 | 0.0731 | 0.0100 | 0.0700 | 0.0700 | 224,871 |
13 Feb 2024 | 0.0601 | 0.0744 | 0.0500 | 0.0700 | 0.0700 | 271,484 |
12 Feb 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0601 | 0.0601 | 186,649 |
09 Feb 2024 | 0.0600 | 0.0900 | 0.0600 | 0.0700 | 0.0700 | 79,975 |
08 Feb 2024 | 0.0500 | 0.0750 | 0.0500 | 0.0700 | 0.0700 | 170,251 |
07 Feb 2024 | 0.0600 | 0.1000 | 0.0600 | 0.1000 | 0.1000 | 293,047 |
06 Feb 2024 | 0.0700 | 0.1000 | 0.0600 | 0.0980 | 0.0980 | 722,866 |
05 Feb 2024 | 0.0650 | 0.1200 | 0.0580 | 0.0700 | 0.0700 | 70,145 |
02 Feb 2024 | 0.0580 | 0.0984 | 0.0400 | 0.0700 | 0.0700 | 84,718 |
01 Feb 2024 | 0.0620 | 0.0800 | 0.0450 | 0.0700 | 0.0700 | 370,581 |
31 Jan 2024 | 0.0580 | 0.0900 | 0.0500 | 0.0700 | 0.0700 | 197,636 |
30 Jan 2024 | 0.0550 | 0.0800 | 0.0500 | 0.0650 | 0.0650 | 963,571 |
29 Jan 2024 | 0.0700 | 0.0850 | 0.0700 | 0.0710 | 0.0710 | 115,794 |
26 Jan 2024 | 0.1000 | 0.1000 | 0.0700 | 0.0750 | 0.0750 | 74,470 |
25 Jan 2024 | 0.0800 | 0.1400 | 0.0800 | 0.1000 | 0.1000 | 211,363 |
24 Jan 2024 | 0.0600 | 0.1100 | 0.0600 | 0.1000 | 0.1000 | 676,868 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |