Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Jun 2024 | 0.002465 | 0.002595 | 0.002109 | 0.002261 | 0.002261 | 648,605 |
14 Jun 2024 | 0.002474 | 0.002721 | 0.002333 | 0.002465 | 0.002465 | 637,956 |
13 Jun 2024 | 0.002726 | 0.002926 | 0.002473 | 0.002474 | 0.002474 | 522,683 |
12 Jun 2024 | 0.002744 | 0.002985 | 0.002573 | 0.002726 | 0.002726 | 504,796 |
11 Jun 2024 | 0.003083 | 0.003208 | 0.002524 | 0.002744 | 0.002744 | 286,094 |
10 Jun 2024 | 0.003335 | 0.003409 | 0.002789 | 0.003083 | 0.003083 | 443,899 |
09 Jun 2024 | 0.003370 | 0.003624 | 0.003164 | 0.003335 | 0.003335 | 536,664 |
08 Jun 2024 | 0.003333 | 0.003608 | 0.003234 | 0.003370 | 0.003370 | 517,349 |
07 Jun 2024 | 0.004046 | 0.004254 | 0.003111 | 0.003333 | 0.003333 | 826,194 |
06 Jun 2024 | 0.004168 | 0.005081 | 0.003697 | 0.004151 | 0.004151 | 1,134,890 |
05 Jun 2024 | 0.004413 | 0.005417 | 0.003741 | 0.004627 | 0.004627 | 1,159,294 |
04 Jun 2024 | 0.003145 | 0.005822 | 0.003122 | 0.004412 | 0.004412 | 1,314,844 |
03 Jun 2024 | 0.002927 | 0.003230 | 0.002886 | 0.003223 | 0.003223 | 707,932 |
02 Jun 2024 | 0.002984 | 0.003412 | 0.002758 | 0.002927 | 0.002927 | 512,762 |
01 Jun 2024 | 0.002920 | 0.003240 | 0.002695 | 0.002943 | 0.002943 | 770,065 |
31 May 2024 | 0.002972 | 0.003081 | 0.002787 | 0.002920 | 0.002920 | 541,091 |
30 May 2024 | 0.003595 | 0.003666 | 0.002786 | 0.002916 | 0.002916 | 913,464 |
29 May 2024 | 0.002682 | 0.003970 | 0.002637 | 0.003628 | 0.003628 | 1,587,783 |
28 May 2024 | 0.002541 | 0.003014 | 0.002364 | 0.002682 | 0.002682 | 851,446 |
27 May 2024 | 0.003085 | 0.003097 | 0.002411 | 0.002541 | 0.002541 | 1,016,348 |
26 May 2024 | 0.002693 | 0.004179 | 0.002649 | 0.003131 | 0.003131 | 1,353,799 |
25 May 2024 | 0.002597 | 0.002900 | 0.002364 | 0.002612 | 0.002612 | 688,417 |
24 May 2024 | 0.002851 | 0.003174 | 0.002405 | 0.002597 | 0.002597 | 732,791 |
23 May 2024 | 0.002649 | 0.002865 | 0.002436 | 0.002851 | 0.002851 | 792,480 |
22 May 2024 | 0.002912 | 0.003173 | 0.002608 | 0.002649 | 0.002649 | 377,253 |
21 May 2024 | 0.003415 | 0.003667 | 0.002795 | 0.002912 | 0.002912 | 429,755 |
20 May 2024 | 0.003257 | 0.004025 | 0.002902 | 0.003415 | 0.003415 | 1,245,438 |
19 May 2024 | 0.003963 | 0.003990 | 0.003139 | 0.003241 | 0.003241 | 789,503 |
18 May 2024 | 0.004521 | 0.004958 | 0.003535 | 0.003963 | 0.003963 | 1,097,078 |
17 May 2024 | 0.004622 | 0.005285 | 0.004194 | 0.004521 | 0.004521 | 1,217,840 |
16 May 2024 | 0.004137 | 0.004935 | 0.003808 | 0.004622 | 0.004622 | 1,296,041 |
15 May 2024 | 0.003007 | 0.005541 | 0.002870 | 0.004137 | 0.004137 | 1,508,952 |
14 May 2024 | 0.003482 | 0.003698 | 0.002575 | 0.003007 | 0.003007 | 882,709 |
13 May 2024 | 0.003335 | 0.004223 | 0.002887 | 0.003482 | 0.003482 | 1,005,958 |
12 May 2024 | 0.004370 | 0.004583 | 0.003125 | 0.003300 | 0.003300 | 992,291 |
11 May 2024 | 0.005152 | 0.005226 | 0.003995 | 0.004370 | 0.004370 | 667,591 |
10 May 2024 | 0.006900 | 0.006919 | 0.004591 | 0.005152 | 0.005152 | 1,365,164 |
09 May 2024 | 0.006798 | 0.007334 | 0.005735 | 0.006900 | 0.006900 | 1,395,580 |
08 May 2024 | 0.006557 | 0.006996 | 0.006018 | 0.006798 | 0.006798 | 1,557,933 |
07 May 2024 | 0.007976 | 0.008360 | 0.006472 | 0.006572 | 0.006572 | 1,601,263 |
06 May 2024 | 0.008317 | 0.009496 | 0.007750 | 0.007976 | 0.007976 | 1,405,164 |
05 May 2024 | 0.009522 | 0.010728 | 0.007465 | 0.008317 | 0.008317 | 1,755,543 |
04 May 2024 | 0.008891 | 0.012204 | 0.008660 | 0.009522 | 0.009522 | 2,331,249 |
03 May 2024 | 0.008733 | 0.011491 | 0.007391 | 0.008871 | 0.008871 | 2,690,901 |
02 May 2024 | 0.007533 | 0.010515 | 0.006636 | 0.008849 | 0.008849 | 2,358,710 |
01 May 2024 | 0.008122 | 0.008165 | 0.006666 | 0.007533 | 0.007533 | 1,821,534 |
30 Apr 2024 | 0.008953 | 0.009072 | 0.007109 | 0.008122 | 0.008122 | 1,461,040 |
29 Apr 2024 | 0.009075 | 0.009197 | 0.008105 | 0.008880 | 0.008880 | 1,199,289 |
28 Apr 2024 | 0.010632 | 0.011101 | 0.008995 | 0.009067 | 0.009067 | 1,070,764 |
27 Apr 2024 | 0.011161 | 0.011224 | 0.009664 | 0.010632 | 0.010632 | 1,611,468 |
26 Apr 2024 | 0.011429 | 0.012722 | 0.010891 | 0.011161 | 0.011161 | 2,416,645 |
25 Apr 2024 | 0.012638 | 0.013343 | 0.010233 | 0.011429 | 0.011429 | 2,348,931 |
24 Apr 2024 | 0.012984 | 0.017007 | 0.011242 | 0.012638 | 0.012638 | 3,653,990 |
23 Apr 2024 | 0.011267 | 0.015676 | 0.009306 | 0.013423 | 0.013423 | 3,250,630 |
22 Apr 2024 | 0.013827 | 0.017002 | 0.010001 | 0.011269 | 0.011269 | 2,543,867 |
21 Apr 2024 | 0.015587 | 0.016373 | 0.012354 | 0.013827 | 0.013827 | 1,383,950 |
20 Apr 2024 | 0.013408 | 0.017767 | 0.012634 | 0.015169 | 0.015169 | 2,689,562 |
19 Apr 2024 | 0.016973 | 0.017674 | 0.011317 | 0.013546 | 0.013546 | 2,929,173 |
18 Apr 2024 | 0.012267 | 0.018092 | 0.010757 | 0.016973 | 0.016973 | 3,434,831 |
17 Apr 2024 | 0.012640 | 0.014637 | 0.010128 | 0.012218 | 0.012218 | 2,791,409 |
16 Apr 2024 | 0.010789 | 0.013072 | 0.007742 | 0.012094 | 0.012094 | 2,604,138 |
15 Apr 2024 | 0.014420 | 0.014429 | 0.008533 | 0.010789 | 0.010789 | 2,845,278 |
14 Apr 2024 | 0.009085 | 0.014516 | 0.008398 | 0.014433 | 0.014433 | 2,631,099 |
13 Apr 2024 | 0.012846 | 0.013535 | 0.006469 | 0.009085 | 0.009085 | 3,897,296 |
12 Apr 2024 | 0.016577 | 0.017768 | 0.011307 | 0.012846 | 0.012846 | 5,223,919 |
11 Apr 2024 | 0.016383 | 0.026554 | 0.013414 | 0.016577 | 0.016577 | 8,263,507 |
10 Apr 2024 | 0.018318 | 0.020991 | 0.013834 | 0.016364 | 0.016364 | 6,134,679 |
09 Apr 2024 | 0.021496 | 0.022395 | 0.017677 | 0.018319 | 0.018319 | 4,765,604 |
08 Apr 2024 | 0.030664 | 0.030664 | 0.020409 | 0.021496 | 0.021496 | 5,198,533 |
07 Apr 2024 | 0.020929 | 0.034638 | 0.020917 | 0.030664 | 0.030664 | 7,768,085 |
06 Apr 2024 | 0.022284 | 0.025872 | 0.017801 | 0.020968 | 0.020968 | 6,908,352 |
05 Apr 2024 | 0.029580 | 0.032570 | 0.021486 | 0.022284 | 0.022284 | 10,512,512 |
04 Apr 2024 | 0.043830 | 0.048934 | 0.026022 | 0.029573 | 0.029573 | 13,761,038 |
03 Apr 2024 | 0.048964 | 0.060735 | 0.038936 | 0.043833 | 0.043833 | 13,225,191 |
02 Apr 2024 | 0.079247 | 0.092761 | 0.046424 | 0.048964 | 0.048964 | 25,355,955 |
01 Apr 2024 | 0.045135 | 0.086294 | 0.029583 | 0.079084 | 0.079084 | 44,592,085 |
31 Mar 2024 | 0.063049 | 0.084524 | 0.040487 | 0.045147 | 0.045147 | 29,768,355 |
30 Mar 2024 | 0.088363 | 0.095488 | 0.062910 | 0.063026 | 0.063026 | 25,471,310 |
29 Mar 2024 | 0.053968 | 0.105218 | 0.042113 | 0.088285 | 0.088285 | 48,272,070 |
28 Mar 2024 | 0.072985 | 0.087213 | 0.039097 | 0.053818 | 0.053818 | 33,898,840 |
27 Mar 2024 | 0.084752 | 0.090689 | 0.058216 | 0.073027 | 0.073027 | 29,305,645 |
26 Mar 2024 | 0.099394 | 0.115012 | 0.073511 | 0.084207 | 0.084207 | 29,603,341 |
25 Mar 2024 | 0.080513 | 0.135530 | 0.074551 | 0.099394 | 0.099394 | 42,333,081 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |