Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.0070 | 0.0120 | 0.0070 | 0.0100 | 0.0100 | 228,900 |
27 Jun 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 299,700 |
26 Jun 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 81,300 |
25 Jun 2024 | 0.0080 | 0.0090 | 0.0060 | 0.0080 | 0.0080 | 696,200 |
24 Jun 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 42,100 |
21 Jun 2024 | 0.0090 | 0.0090 | 0.0060 | 0.0080 | 0.0080 | 377,100 |
20 Jun 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 43,400 |
18 Jun 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 48,700 |
17 Jun 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 11,000 |
14 Jun 2024 | 0.0090 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 70,400 |
13 Jun 2024 | 0.0080 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 117,600 |
12 Jun 2024 | 0.0090 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 254,800 |
11 Jun 2024 | 0.0080 | 0.0080 | 0.0060 | 0.0080 | 0.0080 | 733,600 |
10 Jun 2024 | 0.0070 | 0.0090 | 0.0060 | 0.0070 | 0.0070 | 393,500 |
07 Jun 2024 | 0.0090 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 195,400 |
06 Jun 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 259,300 |
05 Jun 2024 | 0.0100 | 0.0100 | 0.0070 | 0.0080 | 0.0080 | 374,000 |
04 Jun 2024 | 0.0090 | 0.0100 | 0.0070 | 0.0100 | 0.0100 | 1,400,700 |
03 Jun 2024 | 0.0090 | 0.0110 | 0.0080 | 0.0080 | 0.0080 | 319,200 |
31 May 2024 | 0.0090 | 0.0110 | 0.0060 | 0.0090 | 0.0090 | 408,100 |
30 May 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 48,600 |
29 May 2024 | 0.0090 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 493,500 |
28 May 2024 | 0.0100 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 207,100 |
24 May 2024 | 0.0110 | 0.0120 | 0.0090 | 0.0110 | 0.0110 | 27,300 |
23 May 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 56,900 |
22 May 2024 | 0.0110 | 0.0120 | 0.0090 | 0.0100 | 0.0100 | 28,900 |
21 May 2024 | 0.0120 | 0.0120 | 0.0090 | 0.0120 | 0.0120 | 5,100 |
20 May 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 55,300 |
17 May 2024 | 0.0100 | 0.0130 | 0.0090 | 0.0100 | 0.0100 | 243,000 |
16 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 43,600 |
15 May 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 207,100 |
14 May 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 428,600 |
13 May 2024 | 0.0110 | 0.0110 | 0.0050 | 0.0100 | 0.0100 | 277,200 |
10 May 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 119,800 |
09 May 2024 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 1,082,000 |
08 May 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 285,200 |
07 May 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 315,100 |
06 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 214,800 |
03 May 2024 | 0.0120 | 0.0120 | 0.0090 | 0.0110 | 0.0110 | 631,900 |
02 May 2024 | 0.0150 | 0.0150 | 0.0120 | 0.0120 | 0.0120 | 380,400 |
01 May 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 136,400 |
30 Apr 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 113,400 |
29 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 8,700 |
26 Apr 2024 | 0.0130 | 0.0150 | 0.0120 | 0.0140 | 0.0140 | 126,500 |
25 Apr 2024 | 0.0110 | 0.0130 | 0.0090 | 0.0120 | 0.0120 | 2,051,200 |
24 Apr 2024 | 0.0110 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 880,200 |
23 Apr 2024 | 0.0120 | 0.0120 | 0.0090 | 0.0110 | 0.0110 | 1,056,400 |
22 Apr 2024 | 0.0150 | 0.0150 | 0.0120 | 0.0130 | 0.0130 | 724,900 |
19 Apr 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 172,100 |
18 Apr 2024 | 0.0160 | 0.0160 | 0.0130 | 0.0160 | 0.0160 | 1,288,700 |
17 Apr 2024 | 0.0140 | 0.0160 | 0.0120 | 0.0160 | 0.0160 | 75,500 |
16 Apr 2024 | 0.0140 | 0.0160 | 0.0120 | 0.0140 | 0.0140 | 230,200 |
15 Apr 2024 | 0.0120 | 0.0180 | 0.0120 | 0.0160 | 0.0160 | 231,100 |
12 Apr 2024 | 0.0120 | 0.0150 | 0.0120 | 0.0150 | 0.0150 | 313,900 |
11 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 39,200 |
10 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 44,900 |
09 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 80,600 |
08 Apr 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 278,400 |
05 Apr 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 160,800 |
04 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 67,600 |
03 Apr 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 206,800 |
02 Apr 2024 | 0.0110 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 45,200 |
01 Apr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 179,400 |
28 Mar 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 984,800 |
27 Mar 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 1,875,900 |
26 Mar 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 482,000 |
25 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 96,800 |
22 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 401,600 |
21 Mar 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 73,500 |
20 Mar 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 357,200 |
19 Mar 2024 | 0.0150 | 0.0150 | 0.0120 | 0.0130 | 0.0130 | 385,500 |
18 Mar 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 116,000 |
15 Mar 2024 | 0.0120 | 0.0150 | 0.0120 | 0.0140 | 0.0140 | 1,074,500 |
14 Mar 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 823,600 |
13 Mar 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 2,992,300 |
12 Mar 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 185,200 |
11 Mar 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 162,000 |
08 Mar 2024 | 0.0150 | 0.0160 | 0.0130 | 0.0140 | 0.0140 | 1,038,000 |
07 Mar 2024 | 0.0170 | 0.0170 | 0.0140 | 0.0150 | 0.0150 | 631,400 |
06 Mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 75,700 |
05 Mar 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 152,700 |
04 Mar 2024 | 0.0150 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 111,100 |
01 Mar 2024 | 0.0130 | 0.0160 | 0.0130 | 0.0160 | 0.0160 | 3,595,600 |
29 Feb 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 427,000 |
28 Feb 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 976,100 |
27 Feb 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 1,195,200 |
26 Feb 2024 | 0.0180 | 0.0180 | 0.0140 | 0.0150 | 0.0150 | 744,900 |
23 Feb 2024 | 0.0170 | 0.0180 | 0.0150 | 0.0170 | 0.0170 | 1,014,700 |
22 Feb 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 70,200 |
21 Feb 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 89,400 |
20 Feb 2024 | 0.0170 | 0.0190 | 0.0160 | 0.0190 | 0.0190 | 408,500 |
16 Feb 2024 | 0.0160 | 0.0170 | 0.0140 | 0.0160 | 0.0160 | 2,083,900 |
15 Feb 2024 | 0.0160 | 0.0170 | 0.0140 | 0.0150 | 0.0150 | 1,425,800 |
14 Feb 2024 | 0.0180 | 0.0180 | 0.0140 | 0.0170 | 0.0170 | 884,300 |
13 Feb 2024 | 0.0190 | 0.0190 | 0.0150 | 0.0180 | 0.0180 | 305,700 |
12 Feb 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 264,500 |
09 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 84,600 |
08 Feb 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 80,100 |
07 Feb 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 11,400 |
06 Feb 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 39,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |