Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2024 | 0.017885 | 0.017857 | 0.017850 | 0.017851 | 0.017851 | 28,102 |
26 May 2024 | 0.015092 | 0.020371 | 0.014905 | 0.020368 | 0.020368 | 49,831 |
25 May 2024 | 0.014606 | 0.016480 | 0.014603 | 0.015092 | 0.015092 | 471 |
24 May 2024 | 0.018086 | 0.018086 | 0.014584 | 0.014606 | 0.014606 | 1,280 |
23 May 2024 | 0.020977 | 0.020974 | 0.016349 | 0.018086 | 0.018086 | 637 |
22 May 2024 | 0.022168 | 0.022538 | 0.019460 | 0.020977 | 0.020977 | 61,253 |
21 May 2024 | 0.013668 | 0.022515 | 0.011959 | 0.022168 | 0.022168 | 141,719 |
20 May 2024 | 0.014365 | 0.014374 | 0.011939 | 0.013668 | 0.013668 | 1,023 |
19 May 2024 | 0.017089 | 0.017095 | 0.014364 | 0.014365 | 0.014365 | 5,551 |
18 May 2024 | 0.017436 | 0.018860 | 0.015810 | 0.017089 | 0.017089 | 44,803 |
17 May 2024 | 0.014198 | 0.022905 | 0.014232 | 0.017436 | 0.017436 | 113,446 |
16 May 2024 | 0.016324 | 0.017976 | 0.013955 | 0.014198 | 0.014198 | 48,307 |
15 May 2024 | 0.017489 | 0.019656 | 0.015526 | 0.016324 | 0.016324 | 87,528 |
14 May 2024 | 0.012917 | 0.019688 | 0.011545 | 0.017489 | 0.017489 | 111,546 |
13 May 2024 | 0.006551 | 0.016592 | 0.006403 | 0.012917 | 0.012917 | 6,921 |
12 May 2024 | 0.010733 | 0.010736 | 0.005455 | 0.006551 | 0.006551 | 2,293 |
11 May 2024 | 0.015292 | 0.015301 | 0.005298 | 0.010733 | 0.010733 | 78,526 |
10 May 2024 | 0.016542 | 0.017111 | 0.012260 | 0.015292 | 0.015292 | 5,658 |
09 May 2024 | 0.021208 | 0.022619 | 0.016431 | 0.016542 | 0.016542 | 69,331 |
08 May 2024 | 0.018843 | 0.021628 | 0.017959 | 0.021208 | 0.021208 | 32,070 |
07 May 2024 | 0.019670 | 0.023376 | 0.017856 | 0.018843 | 0.018843 | 40,748 |
06 May 2024 | 0.017544 | 0.023454 | 0.016059 | 0.019670 | 0.019670 | 30,403 |
05 May 2024 | 0.025159 | 0.025159 | 0.016052 | 0.017544 | 0.017544 | 30,870 |
04 May 2024 | 0.024436 | 0.026467 | 0.024146 | 0.025159 | 0.025159 | 34,840 |
03 May 2024 | 0.023842 | 0.027704 | 0.023842 | 0.024436 | 0.024436 | 94,729 |
02 May 2024 | 0.029322 | 0.034181 | 0.016977 | 0.023842 | 0.023842 | 290,869 |
01 May 2024 | 0.025374 | 0.034156 | 0.023875 | 0.029322 | 0.029322 | 180,834 |
30 Apr 2024 | 0.033487 | 0.050257 | 0.023175 | 0.025374 | 0.025374 | 110,589 |
29 Apr 2024 | 0.023032 | 0.044070 | 0.019883 | 0.033487 | 0.033487 | 245,525 |
28 Apr 2024 | 0.019371 | 0.024546 | 0.012384 | 0.023032 | 0.023032 | 301,860 |
27 Apr 2024 | 0.019928 | 0.025961 | 0.015303 | 0.019371 | 0.019371 | 23,732 |
26 Apr 2024 | 0.021128 | 0.026049 | 0.015333 | 0.019928 | 0.019928 | 56,778 |
25 Apr 2024 | 0.017555 | 0.030744 | 0.015946 | 0.021128 | 0.021128 | 286,482 |
24 Apr 2024 | 0.012076 | 0.036023 | 0.011284 | 0.017555 | 0.017555 | 229,565 |
23 Apr 2024 | 0.013173 | 0.014415 | 0.011960 | 0.012076 | 0.012076 | 182,055 |
22 Apr 2024 | 0.003840 | 0.013762 | 0.003534 | 0.013173 | 0.013173 | 354,038 |
21 Apr 2024 | 0.006128 | 0.011215 | 0.003752 | 0.003840 | 0.003840 | 1,649,172 |
20 Apr 2024 | 0.005020 | 0.006406 | 0.003194 | 0.006126 | 0.006126 | 301,409 |
19 Apr 2024 | 0.002754 | 0.006455 | 0.002162 | 0.005020 | 0.005020 | 291,979 |
18 Apr 2024 | 0.002885 | 0.003504 | 0.002001 | 0.002754 | 0.002754 | 107,969 |
17 Apr 2024 | 0.002196 | 0.004896 | 0.001884 | 0.002885 | 0.002885 | 164,714 |
16 Apr 2024 | 0.002310 | 0.002370 | 0.001486 | 0.002196 | 0.002196 | 197,172 |
15 Apr 2024 | 0.001264 | 0.002666 | 0.001264 | 0.002310 | 0.002310 | 150,185 |
14 Apr 2024 | 0.002453 | 0.002539 | 0.001160 | 0.001264 | 0.001264 | 88,212 |
13 Apr 2024 | 0.002935 | 0.003143 | 0.002327 | 0.002453 | 0.002453 | 206,888 |
12 Apr 2024 | 0.002897 | 0.003175 | 0.002629 | 0.002935 | 0.002935 | 229,456 |
11 Apr 2024 | 0.002310 | 0.002966 | 0.002277 | 0.002897 | 0.002897 | 224,070 |
10 Apr 2024 | 0.003627 | 0.003628 | 0.001754 | 0.002310 | 0.002310 | 171,845 |
09 Apr 2024 | 0.002730 | 0.004524 | 0.002678 | 0.003627 | 0.003627 | 303,274 |
08 Apr 2024 | 0.003427 | 0.004659 | 0.002137 | 0.002730 | 0.002730 | 176,864 |
07 Apr 2024 | 0.001422 | 0.004446 | 0.001211 | 0.003427 | 0.003427 | 346,397 |
06 Apr 2024 | 0.001501 | 0.001706 | 0.001220 | 0.001422 | 0.001422 | 100,906 |
05 Apr 2024 | 0.001125 | 0.005910 | 0.001125 | 0.001501 | 0.001501 | 198,420 |
04 Apr 2024 | 0.001050 | 0.001278 | 0.001000 | 0.001125 | 0.001125 | 203,266 |
03 Apr 2024 | 0.000964 | 0.001051 | 0.000756 | 0.001050 | 0.001050 | 86,246 |
02 Apr 2024 | 0.000699 | 0.000967 | 0.000659 | 0.000964 | 0.000964 | 74,176 |
01 Apr 2024 | 0.001051 | 0.001051 | 0.000695 | 0.000699 | 0.000699 | 17,615 |
31 Mar 2024 | 0.001000 | 0.001132 | 0.000998 | 0.001051 | 0.001051 | 193,145 |
30 Mar 2024 | 0.000723 | 0.001003 | 0.000667 | 0.001000 | 0.001000 | 70,453 |
29 Mar 2024 | 0.000965 | 0.001025 | 0.000723 | 0.000724 | 0.000724 | 15,679 |
28 Mar 2024 | 0.000812 | 0.000965 | 0.000705 | 0.000965 | 0.000965 | 86,320 |
27 Mar 2024 | 0.000796 | 0.000906 | 0.000792 | 0.000812 | 0.000812 | 32,170 |
26 Mar 2024 | 0.001312 | 0.001312 | 0.000790 | 0.000796 | 0.000796 | 24,821 |
25 Mar 2024 | 0.000745 | 0.001338 | 0.000744 | 0.001312 | 0.001312 | 86,944 |
24 Mar 2024 | 0.000861 | 0.000890 | 0.000725 | 0.000745 | 0.000745 | 23,387 |
23 Mar 2024 | 0.000927 | 0.000931 | 0.000824 | 0.000861 | 0.000861 | 34,052 |
22 Mar 2024 | 0.000970 | 0.000981 | 0.000867 | 0.000927 | 0.000927 | 58,530 |
21 Mar 2024 | 0.001031 | 0.001071 | 0.000967 | 0.000970 | 0.000970 | 55,327 |
20 Mar 2024 | 0.000955 | 0.001048 | 0.000802 | 0.001031 | 0.001031 | 107,723 |
19 Mar 2024 | 0.001160 | 0.001160 | 0.000955 | 0.000955 | 0.000955 | 51,413 |
18 Mar 2024 | 0.001122 | 0.001160 | 0.000863 | 0.001160 | 0.001160 | 62,474 |
17 Mar 2024 | 0.001247 | 0.001265 | 0.001122 | 0.001122 | 0.001122 | 54,501 |
16 Mar 2024 | 0.001247 | 0.001256 | 0.001098 | 0.001247 | 0.001247 | 94,327 |
15 Mar 2024 | 0.001285 | 0.001326 | 0.001246 | 0.001247 | 0.001247 | 84,741 |
14 Mar 2024 | 0.001174 | 0.001390 | 0.001174 | 0.001285 | 0.001285 | 179,313 |
13 Mar 2024 | 0.000918 | 0.001233 | 0.000886 | 0.001174 | 0.001174 | 195,913 |
12 Mar 2024 | 0.001162 | 0.001221 | 0.000918 | 0.000918 | 0.000918 | 87,425 |
11 Mar 2024 | 0.001159 | 0.001183 | 0.001007 | 0.001162 | 0.001162 | 57,256 |
10 Mar 2024 | 0.001084 | 0.001301 | 0.001069 | 0.001159 | 0.001159 | 67,565 |
09 Mar 2024 | 0.001110 | 0.001110 | 0.000873 | 0.001084 | 0.001084 | 65,258 |
08 Mar 2024 | 0.001323 | 0.001406 | 0.001110 | 0.001110 | 0.001110 | 54,445 |
07 Mar 2024 | 0.001154 | 0.001331 | 0.000943 | 0.001323 | 0.001323 | 94,842 |
06 Mar 2024 | 0.001037 | 0.001188 | 0.000992 | 0.001154 | 0.001154 | 50,427 |
05 Mar 2024 | 0.001087 | 0.001156 | 0.001034 | 0.001037 | 0.001037 | 31,871 |
04 Mar 2024 | 0.001181 | 0.001219 | 0.001035 | 0.001087 | 0.001087 | 35,998 |
03 Mar 2024 | 0.001280 | 0.001281 | 0.000938 | 0.001181 | 0.001181 | 47,999 |
02 Mar 2024 | 0.001309 | 0.001489 | 0.001279 | 0.001280 | 0.001280 | 111,176 |
01 Mar 2024 | 0.001081 | 0.001315 | 0.001007 | 0.001309 | 0.001309 | 146,806 |
29 Feb 2024 | 0.001089 | 0.001178 | 0.001025 | 0.001081 | 0.001081 | 46,382 |
28 Feb 2024 | 0.000807 | 0.001201 | 0.000796 | 0.001089 | 0.001089 | 76,602 |
27 Feb 2024 | 0.000755 | 0.000860 | 0.000748 | 0.000807 | 0.000807 | 75,110 |
26 Feb 2024 | 0.000780 | 0.000990 | 0.000744 | 0.000755 | 0.000755 | 21,515 |
25 Feb 2024 | 0.000792 | 0.000866 | 0.000724 | 0.000780 | 0.000780 | 94,245 |
24 Feb 2024 | 0.000911 | 0.001061 | 0.000791 | 0.000792 | 0.000792 | 21,424 |
23 Feb 2024 | 0.000878 | 0.001076 | 0.000812 | 0.000911 | 0.000911 | 139,777 |
22 Feb 2024 | 0.001028 | 0.001088 | 0.000860 | 0.000878 | 0.000878 | 31,093 |
21 Feb 2024 | 0.001033 | 0.001240 | 0.000972 | 0.001028 | 0.001028 | 82,627 |
20 Feb 2024 | 0.000987 | 0.001370 | 0.000922 | 0.001033 | 0.001033 | 162,210 |
19 Feb 2024 | 0.000871 | 0.000989 | 0.000800 | 0.000987 | 0.000987 | 218,932 |
18 Feb 2024 | 0.000919 | 0.001032 | 0.000865 | 0.000871 | 0.000871 | 63,633 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |