Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 0.004638 | 0.005121 | 0.004623 | 0.004748 | 0.004748 | 3,494 |
25 Jun 2024 | 0.004816 | 0.004881 | 0.004638 | 0.004638 | 0.004638 | 400 |
24 Jun 2024 | 0.005183 | 0.005183 | 0.002579 | 0.004816 | 0.004816 | 461 |
23 Jun 2024 | 0.005186 | 0.005186 | 0.005183 | 0.005183 | 0.005183 | 11 |
22 Jun 2024 | 0.005366 | 0.005366 | 0.002671 | 0.005186 | 0.005186 | 721 |
21 Jun 2024 | 0.005633 | 0.005644 | 0.005336 | 0.005366 | 0.005366 | 1,604 |
20 Jun 2024 | 0.005480 | 0.005898 | 0.005480 | 0.005633 | 0.005633 | 1,571 |
19 Jun 2024 | 0.005358 | 0.005480 | 0.005358 | 0.005480 | 0.005480 | - |
18 Jun 2024 | 0.005901 | 0.005901 | 0.005300 | 0.005358 | 0.005358 | 1,741 |
17 Jun 2024 | 0.006076 | 0.006076 | 0.005901 | 0.005901 | 0.005901 | 207 |
16 Jun 2024 | 0.006024 | 0.006076 | 0.005959 | 0.006076 | 0.006076 | 513 |
15 Jun 2024 | 0.005514 | 0.006034 | 0.005514 | 0.006024 | 0.006024 | 1,587 |
14 Jun 2024 | 0.008085 | 0.009638 | 0.005310 | 0.005514 | 0.005514 | 15,727 |
13 Jun 2024 | 0.007032 | 0.008085 | 0.006699 | 0.008085 | 0.008085 | 10,161 |
12 Jun 2024 | 0.005843 | 0.007114 | 0.005843 | 0.007032 | 0.007032 | 6,940 |
11 Jun 2024 | 0.003120 | 0.005843 | 0.002957 | 0.005843 | 0.005843 | 58 |
10 Jun 2024 | 0.006169 | 0.006169 | 0.003120 | 0.003120 | 0.003120 | - |
09 Jun 2024 | 0.006424 | 0.006424 | 0.006168 | 0.006169 | 0.006169 | 264 |
08 Jun 2024 | 0.007054 | 0.007054 | 0.006423 | 0.006424 | 0.006424 | 3,204 |
07 Jun 2024 | 0.007473 | 0.007473 | 0.007046 | 0.007054 | 0.007054 | 408 |
06 Jun 2024 | 0.008096 | 0.018089 | 0.007473 | 0.007473 | 0.007473 | 4,078 |
05 Jun 2024 | 0.008179 | 0.008179 | 0.008096 | 0.008096 | 0.008096 | 201 |
04 Jun 2024 | 0.008246 | 0.008246 | 0.008054 | 0.008179 | 0.008179 | 933 |
03 Jun 2024 | 0.006565 | 0.008246 | 0.006394 | 0.008246 | 0.008246 | 7,574 |
02 Jun 2024 | 0.007276 | 0.007276 | 0.006380 | 0.006565 | 0.006565 | 6,349 |
01 Jun 2024 | 0.007167 | 0.007276 | 0.007037 | 0.007276 | 0.007276 | 1,120 |
31 May 2024 | 0.010085 | 0.010085 | 0.006570 | 0.007167 | 0.007167 | 19,416 |
30 May 2024 | 0.011875 | 0.011875 | 0.010085 | 0.010085 | 0.010085 | 10,376 |
29 May 2024 | 0.012353 | 0.012353 | 0.011875 | 0.011875 | 0.011875 | 2,956 |
28 May 2024 | 0.013013 | 0.013013 | 0.012353 | 0.012353 | 0.012353 | 1,323 |
27 May 2024 | 0.010302 | 0.014188 | 0.010302 | 0.013013 | 0.013013 | 14,203 |
26 May 2024 | 0.010925 | 0.010956 | 0.010302 | 0.010302 | 0.010302 | 2,921 |
25 May 2024 | 0.013282 | 0.013282 | 0.010868 | 0.010925 | 0.010925 | 10,370 |
24 May 2024 | 0.013368 | 0.013368 | 0.012658 | 0.013282 | 0.013282 | 3,051 |
23 May 2024 | 0.013394 | 0.013394 | 0.013368 | 0.013368 | 0.013368 | 604 |
22 May 2024 | 0.013934 | 0.013934 | 0.013327 | 0.013394 | 0.013394 | 2,007 |
21 May 2024 | 0.009533 | 0.013934 | 0.009533 | 0.013934 | 0.013934 | 14,454 |
20 May 2024 | 0.009497 | 0.009584 | 0.009407 | 0.009533 | 0.009533 | 1,905 |
19 May 2024 | 0.009584 | 0.009743 | 0.009413 | 0.009497 | 0.009497 | 3,428 |
18 May 2024 | 0.008969 | 0.009584 | 0.008784 | 0.009584 | 0.009584 | 3,026 |
17 May 2024 | 0.008338 | 0.009035 | 0.000509 | 0.008969 | 0.008969 | 3,146 |
16 May 2024 | 0.008547 | 0.008547 | 0.008292 | 0.008338 | 0.008338 | 933 |
15 May 2024 | 0.008816 | 0.008816 | 0.008107 | 0.008547 | 0.008547 | 1,557 |
14 May 2024 | 0.009537 | 0.009537 | 0.008816 | 0.008816 | 0.008816 | 2,423 |
13 May 2024 | 0.009902 | 0.009902 | 0.009537 | 0.009537 | 0.009537 | 1,167 |
12 May 2024 | 0.009941 | 0.010063 | 0.009902 | 0.009902 | 0.009902 | 646 |
11 May 2024 | 0.009759 | 0.009969 | 0.008266 | 0.009941 | 0.009941 | 13,682 |
10 May 2024 | 0.009465 | 0.009861 | 0.009013 | 0.009759 | 0.009759 | 5,020 |
09 May 2024 | 0.009935 | 0.010421 | 0.009128 | 0.009465 | 0.009465 | 11,406 |
08 May 2024 | 0.011429 | 0.011429 | 0.009643 | 0.009935 | 0.009935 | 4,574 |
07 May 2024 | 0.012881 | 0.012881 | 0.011429 | 0.011429 | 0.011429 | 4,628 |
06 May 2024 | 0.013348 | 0.013348 | 0.012881 | 0.012881 | 0.012881 | 590 |
05 May 2024 | 0.013063 | 0.013348 | 0.012742 | 0.013348 | 0.013348 | 1,604 |
04 May 2024 | 0.012183 | 0.013063 | 0.012183 | 0.013063 | 0.013063 | 2,963 |
03 May 2024 | 0.012269 | 0.012269 | 0.011737 | 0.012183 | 0.012183 | 2,586 |
02 May 2024 | 0.013159 | 0.013159 | 0.012269 | 0.012269 | 0.012269 | 3,193 |
01 May 2024 | 0.013607 | 0.013607 | 0.013159 | 0.013159 | 0.013159 | 2,330 |
30 Apr 2024 | 0.013608 | 0.014131 | 0.013449 | 0.013607 | 0.013607 | 4,342 |
29 Apr 2024 | 0.016713 | 0.016713 | 0.013068 | 0.013608 | 0.013608 | 16,036 |
28 Apr 2024 | 0.016637 | 0.016713 | 0.015086 | 0.016713 | 0.016713 | 13,557 |
27 Apr 2024 | 0.015813 | 0.016637 | 0.015510 | 0.016637 | 0.016637 | 3,823 |
26 Apr 2024 | 0.017263 | 0.017263 | 0.015459 | 0.015813 | 0.015813 | 6,293 |
25 Apr 2024 | 0.017521 | 0.017521 | 0.017196 | 0.017263 | 0.017263 | 1,740 |
24 Apr 2024 | 0.018257 | 0.018385 | 0.017521 | 0.017521 | 0.017521 | 2,526 |
23 Apr 2024 | 0.018918 | 0.018918 | 0.018257 | 0.018257 | 0.018257 | 903 |
22 Apr 2024 | 0.017227 | 0.018918 | 0.017227 | 0.018918 | 0.018918 | 4,762 |
21 Apr 2024 | 0.016883 | 0.017227 | 0.016883 | 0.017227 | 0.017227 | 891 |
20 Apr 2024 | 0.016946 | 0.016946 | 0.016815 | 0.016883 | 0.016883 | 244 |
19 Apr 2024 | 0.017691 | 0.017691 | 0.016401 | 0.016946 | 0.016946 | 2,144 |
18 Apr 2024 | 0.015917 | 0.017844 | 0.015089 | 0.017691 | 0.017691 | 5,315 |
17 Apr 2024 | 0.017598 | 0.017598 | 0.013959 | 0.015917 | 0.015917 | 4,934 |
16 Apr 2024 | 0.019160 | 0.019385 | 0.017598 | 0.017598 | 0.017598 | 4,143 |
15 Apr 2024 | 0.020862 | 0.021245 | 0.018658 | 0.019160 | 0.019160 | 16,890 |
14 Apr 2024 | 0.021579 | 0.021579 | 0.018617 | 0.020862 | 0.020862 | 5,659 |
13 Apr 2024 | 0.020557 | 0.022204 | 0.018998 | 0.021579 | 0.021579 | 14,047 |
12 Apr 2024 | 0.024186 | 0.024186 | 0.020556 | 0.020557 | 0.020557 | 5,718 |
11 Apr 2024 | 0.026598 | 0.026762 | 0.024186 | 0.024186 | 0.024186 | 7,215 |
10 Apr 2024 | 0.017483 | 0.030103 | 0.016998 | 0.026598 | 0.026598 | 42,315 |
09 Apr 2024 | 0.023182 | 0.023182 | 0.015695 | 0.017483 | 0.017483 | 42,130 |
08 Apr 2024 | 0.023384 | 0.024596 | 0.020667 | 0.023182 | 0.023182 | 16,509 |
07 Apr 2024 | 0.023776 | 0.024018 | 0.023367 | 0.023384 | 0.023384 | 3,127 |
06 Apr 2024 | 0.027720 | 0.027720 | 0.023674 | 0.023776 | 0.023776 | 7,686 |
05 Apr 2024 | 0.027858 | 0.027858 | 0.022923 | 0.027720 | 0.027720 | 16,238 |
04 Apr 2024 | 0.026642 | 0.027858 | 0.026444 | 0.027858 | 0.027858 | 6,889 |
03 Apr 2024 | 0.026425 | 0.027496 | 0.026150 | 0.026642 | 0.026642 | 4,675 |
02 Apr 2024 | 0.029306 | 0.029306 | 0.026030 | 0.026425 | 0.026425 | 3,653 |
01 Apr 2024 | 0.031321 | 0.032080 | 0.027366 | 0.029306 | 0.029306 | 24,039 |
31 Mar 2024 | 0.027823 | 0.031321 | 0.026427 | 0.031321 | 0.031321 | 16,360 |
30 Mar 2024 | 0.028475 | 0.031069 | 0.027065 | 0.027823 | 0.027823 | 16,365 |
29 Mar 2024 | 0.037334 | 0.037334 | 0.024739 | 0.028475 | 0.028475 | 40,965 |
28 Mar 2024 | 0.039891 | 0.040045 | 0.037334 | 0.037334 | 0.037334 | 4,962 |
27 Mar 2024 | 0.039657 | 0.042724 | 0.039492 | 0.039891 | 0.039891 | 10,570 |
26 Mar 2024 | 0.037464 | 0.042170 | 0.037276 | 0.039657 | 0.039657 | 19,659 |
25 Mar 2024 | 0.049276 | 0.049276 | 0.037464 | 0.037464 | 0.037464 | 34,002 |
24 Mar 2024 | 0.048818 | 0.054611 | 0.047137 | 0.049276 | 0.049276 | 21,848 |
23 Mar 2024 | 0.036025 | 0.051045 | 0.036025 | 0.048818 | 0.048818 | 50,691 |
22 Mar 2024 | 0.032363 | 0.036890 | 0.031279 | 0.036025 | 0.036025 | 20,365 |
21 Mar 2024 | 0.032658 | 0.034402 | 0.032362 | 0.032363 | 0.032363 | 3,851 |
20 Mar 2024 | 0.030721 | 0.032849 | 0.030720 | 0.032658 | 0.032658 | 1,877 |
19 Mar 2024 | 0.030445 | 0.034242 | 0.028595 | 0.030721 | 0.030721 | 26,161 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |