Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.0320 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 305,416 |
27 Jun 2024 | 0.0380 | 0.0380 | 0.0330 | 0.0330 | 0.0330 | 61,441 |
26 Jun 2024 | 0.0350 | 0.0380 | 0.0340 | 0.0380 | 0.0380 | 196,431 |
25 Jun 2024 | 0.0360 | 0.0380 | 0.0340 | 0.0380 | 0.0380 | 327,370 |
24 Jun 2024 | 0.0430 | 0.0430 | 0.0320 | 0.0360 | 0.0360 | 333,541 |
21 Jun 2024 | 0.0390 | 0.0430 | 0.0390 | 0.0430 | 0.0430 | 161,002 |
20 Jun 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 153,178 |
19 Jun 2024 | 0.0390 | 0.0390 | 0.0350 | 0.0370 | 0.0370 | 393,805 |
18 Jun 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 169,205 |
17 Jun 2024 | 0.0430 | 0.0430 | 0.0350 | 0.0390 | 0.0390 | 309,467 |
14 Jun 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 5,000 |
13 Jun 2024 | 0.0430 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 653,712 |
12 Jun 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 4,993 |
11 Jun 2024 | 0.0420 | 0.0460 | 0.0420 | 0.0450 | 0.0450 | 85,804 |
07 Jun 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 50,495 |
06 Jun 2024 | 0.0430 | 0.0500 | 0.0430 | 0.0500 | 0.0500 | 36,852 |
05 Jun 2024 | 0.0460 | 0.0470 | 0.0420 | 0.0420 | 0.0420 | 291,851 |
04 Jun 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 37,825 |
03 Jun 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 82,209 |
31 May 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 14,600 |
30 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 301,862 |
29 May 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 130,482 |
28 May 2024 | 0.0480 | 0.0530 | 0.0480 | 0.0520 | 0.0520 | 230,456 |
27 May 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 61,163 |
24 May 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 35,000 |
23 May 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 73,480 |
22 May 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 32,693 |
21 May 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 42,307 |
20 May 2024 | 0.0490 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 107,797 |
17 May 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 52,000 |
16 May 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 207,563 |
15 May 2024 | 0.0440 | 0.0470 | 0.0440 | 0.0450 | 0.0450 | 24,325 |
14 May 2024 | 0.0480 | 0.0480 | 0.0440 | 0.0440 | 0.0440 | 463,777 |
13 May 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
10 May 2024 | 0.0420 | 0.0470 | 0.0400 | 0.0470 | 0.0470 | 86,327 |
09 May 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 58,992 |
08 May 2024 | 0.0490 | 0.0490 | 0.0400 | 0.0480 | 0.0480 | 249,024 |
07 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
06 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
03 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
02 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,018 |
01 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
30 Apr 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 32,496 |
29 Apr 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 10,335 |
26 Apr 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 34,190 |
24 Apr 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 417,329 |
23 Apr 2024 | 0.0430 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 206,204 |
22 Apr 2024 | 0.0480 | 0.0480 | 0.0430 | 0.0430 | 0.0430 | 4,184 |
19 Apr 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 162,300 |
18 Apr 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 25,357 |
17 Apr 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 265,685 |
16 Apr 2024 | 0.0530 | 0.0530 | 0.0460 | 0.0460 | 0.0460 | 115,324 |
15 Apr 2024 | 0.0590 | 0.0590 | 0.0550 | 0.0550 | 0.0550 | 52,605 |
12 Apr 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 414 |
11 Apr 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 16 |
10 Apr 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 8,982 |
09 Apr 2024 | 0.0600 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 121,333 |
08 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,333 |
05 Apr 2024 | 0.0620 | 0.0620 | 0.0590 | 0.0590 | 0.0590 | 44,835 |
04 Apr 2024 | 0.0620 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 135,993 |
03 Apr 2024 | 0.0620 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 168,843 |
02 Apr 2024 | 0.0590 | 0.0620 | 0.0590 | 0.0620 | 0.0620 | 51,453 |
28 Mar 2024 | 0.0620 | 0.0620 | 0.0590 | 0.0590 | 0.0590 | 50,593 |
27 Mar 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
26 Mar 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 7,718 |
25 Mar 2024 | 0.0630 | 0.0670 | 0.0600 | 0.0670 | 0.0670 | 118,731 |
22 Mar 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 400 |
21 Mar 2024 | 0.0630 | 0.0690 | 0.0630 | 0.0670 | 0.0670 | 219,764 |
20 Mar 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 92,608 |
19 Mar 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
18 Mar 2024 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 32,851 |
15 Mar 2024 | 0.0680 | 0.0680 | 0.0610 | 0.0610 | 0.0610 | 55,268 |
14 Mar 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 1,640 |
13 Mar 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 7,750 |
12 Mar 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
11 Mar 2024 | 0.0670 | 0.0680 | 0.0670 | 0.0680 | 0.0680 | 408,660 |
08 Mar 2024 | 0.0660 | 0.0670 | 0.0600 | 0.0670 | 0.0670 | 45,346 |
07 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 15,151 |
06 Mar 2024 | 0.0600 | 0.0660 | 0.0600 | 0.0660 | 0.0660 | 304,418 |
05 Mar 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
04 Mar 2024 | 0.0530 | 0.0565 | 0.0530 | 0.0560 | 0.0560 | 66,854 |
01 Mar 2024 | 0.0560 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 89,321 |
29 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 8,178 |
28 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 21,131 |
27 Feb 2024 | 0.0550 | 0.0640 | 0.0550 | 0.0630 | 0.0630 | 422,955 |
26 Feb 2024 | 0.0560 | 0.0560 | 0.0530 | 0.0550 | 0.0550 | 108,769 |
23 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 24,233 |
22 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 23,785 |
21 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,242 |
20 Feb 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 102,359 |
19 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 22,216 |
16 Feb 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 59,856 |
15 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
14 Feb 2024 | 0.0600 | 0.0600 | 0.0520 | 0.0520 | 0.0520 | 64,689 |
13 Feb 2024 | 0.0610 | 0.0610 | 0.0580 | 0.0600 | 0.0600 | 200,523 |
12 Feb 2024 | 0.0530 | 0.0580 | 0.0530 | 0.0580 | 0.0580 | 99,299 |
09 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 18,867 |
08 Feb 2024 | 0.0560 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 144,266 |
07 Feb 2024 | 0.0580 | 0.0580 | 0.0510 | 0.0560 | 0.0560 | 89,828 |
06 Feb 2024 | 0.0520 | 0.0600 | 0.0520 | 0.0590 | 0.0590 | 522,403 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |