Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 0.294262 | 0.632729 | 0.294262 | 0.618456 | 0.618456 | 29,727 |
25 Jun 2024 | 0.030053 | 0.407862 | 0.022636 | 0.294262 | 0.294262 | 22,878 |
24 Jun 2024 | 0.030050 | 0.030077 | 0.030042 | 0.030053 | 0.030053 | 15 |
23 Jun 2024 | 0.030059 | 0.030079 | 0.030042 | 0.030050 | 0.030050 | 15 |
22 Jun 2024 | 0.030054 | 0.030077 | 0.030048 | 0.030059 | 0.030059 | 15 |
21 Jun 2024 | 0.030051 | 0.030081 | 0.030039 | 0.030054 | 0.030054 | 15 |
20 Jun 2024 | 0.030060 | 0.030080 | 0.030042 | 0.030051 | 0.030051 | 15 |
19 Jun 2024 | 0.030055 | 0.030080 | 0.030049 | 0.030060 | 0.030060 | 15 |
18 Jun 2024 | 0.030059 | 0.030118 | 0.030050 | 0.030055 | 0.030055 | 15 |
17 Jun 2024 | 0.030051 | 0.030075 | 0.030039 | 0.030059 | 0.030059 | 15 |
16 Jun 2024 | 0.030052 | 0.030069 | 0.030040 | 0.030051 | 0.030051 | 15 |
15 Jun 2024 | 0.030053 | 0.030066 | 0.030046 | 0.030052 | 0.030052 | 15 |
14 Jun 2024 | 0.030057 | 0.030075 | 0.030040 | 0.030053 | 0.030053 | 15 |
13 Jun 2024 | 0.030062 | 0.030081 | 0.030053 | 0.030057 | 0.030057 | 15 |
12 Jun 2024 | 0.030067 | 0.030085 | 0.030056 | 0.030062 | 0.030062 | 15 |
11 Jun 2024 | 0.023391 | 0.030071 | 0.023391 | 0.030067 | 0.030067 | 15 |
10 Jun 2024 | 0.023154 | 0.023806 | 0.023154 | 0.023391 | 0.023391 | 15 |
09 Jun 2024 | 0.022874 | 0.023154 | 0.022867 | 0.023154 | 0.023154 | 15 |
08 Jun 2024 | 0.022820 | 0.022918 | 0.022812 | 0.022874 | 0.022874 | 15 |
07 Jun 2024 | 0.022955 | 0.022963 | 0.022820 | 0.022820 | 0.022820 | 15 |
06 Jun 2024 | 0.022847 | 0.022985 | 0.022847 | 0.022955 | 0.022955 | 15 |
05 Jun 2024 | 0.022741 | 0.022847 | 0.022721 | 0.022847 | 0.022847 | 15 |
04 Jun 2024 | 0.029105 | 0.051868 | 0.019488 | 0.022741 | 0.022741 | 15 |
03 Jun 2024 | 0.052158 | 0.065850 | 0.017988 | 0.029105 | 0.029105 | 3,908 |
02 Jun 2024 | 0.025281 | 0.092979 | 0.019351 | 0.052158 | 0.052158 | 5,526 |
01 Jun 2024 | 0.028109 | 0.036572 | 0.019532 | 0.025281 | 0.025281 | 1,077 |
31 May 2024 | 0.047984 | 0.053067 | 0.011691 | 0.028109 | 0.028109 | 7,540 |
30 May 2024 | 0.053447 | 0.081823 | 0.034640 | 0.047984 | 0.047984 | 305,762 |
29 May 2024 | 0.973968 | 0.977691 | 0.019106 | 0.053448 | 0.053448 | 3,838,802 |
28 May 2024 | 1.069644 | 1.072925 | 0.946786 | 0.973968 | 0.973968 | 492,393 |
27 May 2024 | 1.090349 | 1.108462 | 1.000844 | 1.069644 | 1.069644 | 601,126 |
26 May 2024 | 1.092853 | 1.159293 | 1.055457 | 1.090349 | 1.090349 | 429,341 |
25 May 2024 | 1.093668 | 1.129903 | 1.085293 | 1.092853 | 1.092853 | 334,722 |
24 May 2024 | 1.079250 | 1.200848 | 1.062319 | 1.093668 | 1.093668 | 431,575 |
23 May 2024 | 1.102799 | 1.169668 | 1.059647 | 1.079250 | 1.079250 | 484,266 |
22 May 2024 | 1.099098 | 1.122427 | 1.039098 | 1.102468 | 1.102468 | 365,899 |
21 May 2024 | 1.153235 | 1.247591 | 1.041941 | 1.097945 | 1.097945 | 589,718 |
20 May 2024 | 1.110805 | 1.153672 | 1.014132 | 1.153235 | 1.153235 | 737,474 |
19 May 2024 | 1.090874 | 1.120629 | 1.042762 | 1.110805 | 1.110805 | 589,233 |
18 May 2024 | 1.186285 | 1.186288 | 1.076434 | 1.090972 | 1.090972 | 593,183 |
17 May 2024 | 1.173251 | 1.195950 | 1.006863 | 1.186285 | 1.186285 | 871,087 |
16 May 2024 | 1.295752 | 1.295846 | 1.159117 | 1.174107 | 1.174107 | 667,667 |
15 May 2024 | 1.217608 | 1.300846 | 1.037254 | 1.295752 | 1.295752 | 889,260 |
14 May 2024 | 1.234121 | 1.252184 | 1.148355 | 1.217608 | 1.217608 | 735,686 |
13 May 2024 | 1.268380 | 1.279848 | 1.154867 | 1.234121 | 1.234121 | 815,208 |
12 May 2024 | 1.338867 | 1.339120 | 1.245846 | 1.268380 | 1.268380 | 750,571 |
11 May 2024 | 1.377188 | 1.402529 | 1.324300 | 1.338867 | 1.338867 | 697,217 |
10 May 2024 | 1.306907 | 1.423481 | 1.288154 | 1.377188 | 1.377188 | 852,206 |
09 May 2024 | 1.299006 | 1.411035 | 1.290818 | 1.306907 | 1.306907 | 924,762 |
08 May 2024 | 1.306290 | 1.319510 | 1.249119 | 1.299094 | 1.299094 | 758,583 |
07 May 2024 | 1.361698 | 1.426024 | 1.283836 | 1.306752 | 1.306752 | 723,473 |
06 May 2024 | 1.309939 | 1.395749 | 1.267543 | 1.361578 | 1.361578 | 785,415 |
05 May 2024 | 1.336314 | 1.343169 | 1.261116 | 1.309939 | 1.309939 | 700,913 |
04 May 2024 | 1.463439 | 1.492030 | 1.249723 | 1.336314 | 1.336314 | 966,407 |
03 May 2024 | 1.415762 | 1.549010 | 1.357781 | 1.463439 | 1.463439 | 1,002,402 |
02 May 2024 | 1.260726 | 1.599923 | 1.224645 | 1.415762 | 1.415762 | 1,018,892 |
01 May 2024 | 1.320972 | 1.320972 | 1.191741 | 1.260726 | 1.260726 | 693,010 |
30 Apr 2024 | 1.409411 | 1.463648 | 1.216790 | 1.322541 | 1.322541 | 746,281 |
29 Apr 2024 | 1.513732 | 1.543991 | 1.335099 | 1.413948 | 1.413948 | 770,997 |
28 Apr 2024 | 1.442300 | 1.647674 | 1.440738 | 1.513732 | 1.513732 | 1,126,208 |
27 Apr 2024 | 1.482747 | 1.609866 | 1.308530 | 1.442300 | 1.442300 | 1,227,017 |
26 Apr 2024 | 1.027800 | 1.951746 | 0.947599 | 1.482747 | 1.482747 | 2,369,131 |
25 Apr 2024 | 1.198428 | 1.227000 | 0.979909 | 1.027800 | 1.027800 | 849,534 |
24 Apr 2024 | 1.306397 | 1.311559 | 1.108328 | 1.198428 | 1.198428 | 937,304 |
23 Apr 2024 | 1.483802 | 1.513535 | 1.267581 | 1.306397 | 1.306397 | 916,258 |
22 Apr 2024 | 1.594360 | 1.741516 | 1.435835 | 1.483802 | 1.483802 | 978,523 |
21 Apr 2024 | 1.526427 | 1.616350 | 1.496326 | 1.593108 | 1.593108 | 758,937 |
20 Apr 2024 | 1.596700 | 1.692853 | 1.375858 | 1.526111 | 1.526111 | 966,153 |
19 Apr 2024 | 1.732495 | 1.748265 | 1.596864 | 1.596908 | 1.596908 | 771,789 |
18 Apr 2024 | 1.696794 | 1.752080 | 1.657275 | 1.732495 | 1.732495 | 687,852 |
17 Apr 2024 | 1.682582 | 1.771967 | 1.606938 | 1.696794 | 1.696794 | 817,321 |
16 Apr 2024 | 1.506777 | 1.683142 | 1.501406 | 1.682582 | 1.682582 | 717,699 |
15 Apr 2024 | 1.603983 | 1.781106 | 1.501608 | 1.506777 | 1.506777 | 794,335 |
14 Apr 2024 | 1.424848 | 1.608718 | 1.423433 | 1.603983 | 1.603983 | 798,199 |
13 Apr 2024 | 1.613717 | 1.818176 | 1.386982 | 1.424848 | 1.424848 | 1,011,014 |
12 Apr 2024 | 1.885841 | 1.898034 | 1.482684 | 1.613717 | 1.613717 | 1,552,499 |
11 Apr 2024 | 2.050709 | 2.051400 | 1.827023 | 1.885841 | 1.885841 | 941,353 |
10 Apr 2024 | 2.006435 | 2.103366 | 1.924115 | 2.050860 | 2.050860 | 1,001,291 |
09 Apr 2024 | 2.295568 | 2.295568 | 1.955816 | 2.006435 | 2.006435 | 1,464,662 |
08 Apr 2024 | 2.187674 | 2.306395 | 2.184744 | 2.295568 | 2.295568 | 1,610,941 |
07 Apr 2024 | 2.313048 | 2.344152 | 2.033122 | 2.187674 | 2.187674 | 1,589,445 |
06 Apr 2024 | 2.200775 | 2.329420 | 1.930943 | 2.313048 | 2.313048 | 2,878,200 |
05 Apr 2024 | 1.984651 | 2.561582 | 1.828587 | 2.199552 | 2.199552 | 3,946,417 |
04 Apr 2024 | 1.837937 | 1.991608 | 1.757425 | 1.984651 | 1.984651 | 2,207,847 |
03 Apr 2024 | 1.894400 | 1.973924 | 1.579478 | 1.837937 | 1.837937 | 3,842,787 |
02 Apr 2024 | 1.886382 | 2.030178 | 1.716411 | 1.894400 | 1.894400 | 4,160,398 |
01 Apr 2024 | 1.840089 | 1.989479 | 1.814340 | 1.887979 | 1.887979 | 5,518,345 |
31 Mar 2024 | - | - | - | - | - | - |
30 Mar 2024 | - | - | - | - | - | - |
29 Mar 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
24 Mar 2024 | - | - | - | - | - | - |
23 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |