Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 0.0085 | 0.0100 | 0.0026 | 0.0097 | 0.0097 | 106,682 |
13 Jun 2024 | 0.0068 | 0.0086 | 0.0051 | 0.0059 | 0.0059 | 93,620 |
12 Jun 2024 | 0.0068 | 0.0076 | 0.0068 | 0.0068 | 0.0068 | 1,782 |
11 Jun 2024 | 0.0080 | 0.0100 | 0.0060 | 0.0084 | 0.0084 | 11,598 |
10 Jun 2024 | 0.0056 | 0.0063 | 0.0056 | 0.0063 | 0.0063 | 2,858 |
07 Jun 2024 | 0.0080 | 0.0080 | 0.0050 | 0.0051 | 0.0051 | 50,212 |
06 Jun 2024 | 0.0099 | 0.0100 | 0.0050 | 0.0080 | 0.0080 | 121,349 |
05 Jun 2024 | 0.0075 | 0.0078 | 0.0066 | 0.0070 | 0.0070 | 168,061 |
04 Jun 2024 | 0.0066 | 0.0069 | 0.0066 | 0.0066 | 0.0066 | 68,745 |
03 Jun 2024 | 0.0070 | 0.0070 | 0.0066 | 0.0066 | 0.0066 | 48,279 |
31 May 2024 | 0.0100 | 0.0100 | 0.0072 | 0.0072 | 0.0072 | 104,273 |
30 May 2024 | 0.0081 | 0.0121 | 0.0070 | 0.0080 | 0.0080 | 27,524 |
29 May 2024 | 0.0080 | 0.0081 | 0.0070 | 0.0081 | 0.0081 | 68,605 |
28 May 2024 | 0.0090 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 40,209 |
24 May 2024 | 0.0170 | 0.0170 | 0.0080 | 0.0100 | 0.0100 | 50,597 |
23 May 2024 | 0.0170 | 0.0170 | 0.0080 | 0.0080 | 0.0080 | 63,016 |
22 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,107 |
21 May 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 2,707 |
20 May 2024 | 0.0080 | 0.0150 | 0.0080 | 0.0101 | 0.0101 | 49,463 |
17 May 2024 | 0.0150 | 0.0150 | 0.0080 | 0.0080 | 0.0080 | 66,150 |
16 May 2024 | 0.0075 | 0.0128 | 0.0070 | 0.0128 | 0.0128 | 10,022 |
15 May 2024 | 0.0070 | 0.0136 | 0.0070 | 0.0080 | 0.0080 | 100,756 |
14 May 2024 | 0.0068 | 0.0103 | 0.0068 | 0.0071 | 0.0071 | 11,698 |
13 May 2024 | 0.0100 | 0.0100 | 0.0071 | 0.0100 | 0.0100 | 24,171 |
10 May 2024 | 0.0105 | 0.0110 | 0.0060 | 0.0100 | 0.0100 | 245,373 |
09 May 2024 | 0.0103 | 0.0117 | 0.0103 | 0.0108 | 0.0108 | 14,401 |
08 May 2024 | 0.0105 | 0.0135 | 0.0105 | 0.0105 | 0.0105 | 51,847 |
07 May 2024 | 0.0109 | 0.0136 | 0.0100 | 0.0100 | 0.0100 | 167,399 |
06 May 2024 | 0.0100 | 0.0126 | 0.0100 | 0.0126 | 0.0126 | 12,570 |
03 May 2024 | 0.0100 | 0.0112 | 0.0100 | 0.0100 | 0.0100 | 34,665 |
02 May 2024 | 0.0106 | 0.0112 | 0.0100 | 0.0100 | 0.0100 | 257,728 |
01 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 454 |
30 Apr 2024 | 0.0103 | 0.0107 | 0.0100 | 0.0100 | 0.0100 | 69,166 |
29 Apr 2024 | 0.0105 | 0.0107 | 0.0100 | 0.0100 | 0.0100 | 88,524 |
26 Apr 2024 | 0.0105 | 0.0107 | 0.0103 | 0.0103 | 0.0103 | 14,336 |
25 Apr 2024 | 0.0105 | 0.0112 | 0.0105 | 0.0112 | 0.0112 | 7,116 |
24 Apr 2024 | 0.0115 | 0.0115 | 0.0104 | 0.0105 | 0.0105 | 6,065 |
23 Apr 2024 | 0.0103 | 0.0111 | 0.0103 | 0.0106 | 0.0106 | 5,960 |
22 Apr 2024 | 0.0105 | 0.0112 | 0.0103 | 0.0112 | 0.0112 | 24,717 |
19 Apr 2024 | 0.0108 | 0.0115 | 0.0106 | 0.0106 | 0.0106 | 16,443 |
18 Apr 2024 | 0.0115 | 0.0115 | 0.0108 | 0.0110 | 0.0110 | 76,511 |
17 Apr 2024 | 0.0115 | 0.0115 | 0.0106 | 0.0106 | 0.0106 | 109,561 |
16 Apr 2024 | 0.0116 | 0.0159 | 0.0114 | 0.0115 | 0.0115 | 164,168 |
15 Apr 2024 | 0.0116 | 0.0160 | 0.0116 | 0.0160 | 0.0160 | 12,961 |
12 Apr 2024 | 0.0168 | 0.0168 | 0.0120 | 0.0160 | 0.0160 | 22,462 |
11 Apr 2024 | 0.0133 | 0.0159 | 0.0106 | 0.0159 | 0.0159 | 13,438 |
10 Apr 2024 | 0.0106 | 0.0172 | 0.0106 | 0.0172 | 0.0172 | 14,761 |
09 Apr 2024 | 0.0175 | 0.0175 | 0.0105 | 0.0106 | 0.0106 | 53,170 |
08 Apr 2024 | 0.0117 | 0.0117 | 0.0106 | 0.0106 | 0.0106 | 50,380 |
05 Apr 2024 | 0.0110 | 0.0162 | 0.0110 | 0.0120 | 0.0120 | 170,461 |
04 Apr 2024 | 0.0180 | 0.0180 | 0.0120 | 0.0123 | 0.0123 | 48,031 |
03 Apr 2024 | 0.0180 | 0.0180 | 0.0125 | 0.0125 | 0.0125 | 5,099 |
02 Apr 2024 | 0.0122 | 0.0188 | 0.0120 | 0.0120 | 0.0120 | 12,880 |
01 Apr 2024 | 0.0130 | 0.0189 | 0.0122 | 0.0122 | 0.0122 | 65,100 |
28 Mar 2024 | 0.0160 | 0.0162 | 0.0130 | 0.0130 | 0.0130 | 37,186 |
27 Mar 2024 | 0.0122 | 0.0169 | 0.0122 | 0.0160 | 0.0160 | 36,800 |
26 Mar 2024 | 0.0145 | 0.0195 | 0.0122 | 0.0170 | 0.0170 | 81,496 |
25 Mar 2024 | 0.0175 | 0.0195 | 0.0145 | 0.0145 | 0.0145 | 28,483 |
22 Mar 2024 | 0.0122 | 0.0195 | 0.0122 | 0.0145 | 0.0145 | 6,861 |
21 Mar 2024 | 0.0160 | 0.0200 | 0.0120 | 0.0120 | 0.0120 | 334,771 |
20 Mar 2024 | 0.0135 | 0.0166 | 0.0120 | 0.0160 | 0.0160 | 176,873 |
19 Mar 2024 | 0.0149 | 0.0150 | 0.0120 | 0.0140 | 0.0140 | 140,988 |
18 Mar 2024 | 0.0150 | 0.0205 | 0.0142 | 0.0167 | 0.0167 | 126,878 |
15 Mar 2024 | 0.0151 | 0.0180 | 0.0150 | 0.0171 | 0.0171 | 38,436 |
14 Mar 2024 | 0.0160 | 0.0200 | 0.0160 | 0.0174 | 0.0174 | 179,579 |
13 Mar 2024 | 0.0150 | 0.0179 | 0.0150 | 0.0179 | 0.0179 | 1,803 |
12 Mar 2024 | 0.0149 | 0.0169 | 0.0149 | 0.0155 | 0.0155 | 9,515 |
11 Mar 2024 | 0.0145 | 0.0161 | 0.0145 | 0.0149 | 0.0149 | 21,410 |
08 Mar 2024 | 0.0165 | 0.0200 | 0.0145 | 0.0148 | 0.0148 | 286,750 |
07 Mar 2024 | 0.0157 | 0.0181 | 0.0157 | 0.0160 | 0.0160 | 17,348 |
06 Mar 2024 | 0.0160 | 0.0200 | 0.0157 | 0.0157 | 0.0157 | 484,097 |
05 Mar 2024 | 0.0179 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 359,904 |
04 Mar 2024 | 0.0200 | 0.0200 | 0.0160 | 0.0180 | 0.0180 | 160,584 |
01 Mar 2024 | 0.0200 | 0.0200 | 0.0160 | 0.0179 | 0.0179 | 320,526 |
29 Feb 2024 | 0.0203 | 0.0220 | 0.0200 | 0.0218 | 0.0218 | 310,872 |
28 Feb 2024 | 0.0200 | 0.0239 | 0.0200 | 0.0203 | 0.0203 | 459,854 |
27 Feb 2024 | 0.0200 | 0.0240 | 0.0200 | 0.0230 | 0.0230 | 52,046 |
26 Feb 2024 | 0.0201 | 0.0240 | 0.0201 | 0.0230 | 0.0230 | 43,307 |
23 Feb 2024 | 0.0210 | 0.0229 | 0.0201 | 0.0201 | 0.0201 | 184,430 |
22 Feb 2024 | 0.0224 | 0.0229 | 0.0220 | 0.0220 | 0.0220 | 174,707 |
21 Feb 2024 | 0.0229 | 0.0229 | 0.0218 | 0.0224 | 0.0224 | 1,250 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |