Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 0.002346 | 0.002352 | 0.002341 | 0.002341 | 0.002341 | 1 |
25 Jun 2024 | 0.002339 | 0.002352 | 0.002339 | 0.002346 | 0.002346 | 3 |
24 Jun 2024 | 0.002411 | 0.002412 | 0.002333 | 0.002339 | 0.002339 | 3 |
23 Jun 2024 | 0.003472 | 0.003492 | 0.002411 | 0.002411 | 0.002411 | 345 |
22 Jun 2024 | 0.003792 | 0.003792 | 0.003464 | 0.003472 | 0.003472 | 99 |
21 Jun 2024 | 0.003506 | 0.003795 | 0.003488 | 0.003792 | 0.003792 | 23 |
20 Jun 2024 | 0.004329 | 0.005086 | 0.003323 | 0.003506 | 0.003506 | 240 |
19 Jun 2024 | 0.002017 | 0.004527 | 0.002012 | 0.004329 | 0.004329 | 330 |
18 Jun 2024 | 0.002050 | 0.002098 | 0.001790 | 0.002017 | 0.002017 | 64 |
17 Jun 2024 | 0.002107 | 0.002109 | 0.002049 | 0.002050 | 0.002050 | - |
16 Jun 2024 | 0.002034 | 0.002107 | 0.002005 | 0.002107 | 0.002107 | 9 |
15 Jun 2024 | 0.002187 | 0.002235 | 0.002028 | 0.002034 | 0.002034 | 27 |
14 Jun 2024 | 0.002176 | 0.002330 | 0.002165 | 0.002187 | 0.002187 | 9 |
13 Jun 2024 | 0.002251 | 0.002277 | 0.002176 | 0.002176 | 0.002176 | 6 |
12 Jun 2024 | 0.002226 | 0.002253 | 0.002226 | 0.002251 | 0.002251 | 5 |
11 Jun 2024 | 0.002256 | 0.002256 | 0.002181 | 0.002226 | 0.002226 | 2 |
10 Jun 2024 | 0.002245 | 0.002280 | 0.002146 | 0.002256 | 0.002256 | 10 |
09 Jun 2024 | 0.002614 | 0.002614 | 0.002240 | 0.002245 | 0.002245 | 43 |
08 Jun 2024 | 0.002614 | 0.002614 | 0.002614 | 0.002614 | 0.002614 | - |
07 Jun 2024 | 0.002614 | 0.002614 | 0.002614 | 0.002614 | 0.002614 | - |
06 Jun 2024 | 0.002620 | 0.002620 | 0.002614 | 0.002614 | 0.002614 | - |
05 Jun 2024 | 0.002612 | 0.002658 | 0.002612 | 0.002620 | 0.002620 | 12 |
04 Jun 2024 | 0.002887 | 0.002887 | 0.002586 | 0.002612 | 0.002612 | 119 |
03 Jun 2024 | 0.002899 | 0.003031 | 0.002887 | 0.002887 | 0.002887 | 22 |
02 Jun 2024 | 0.002842 | 0.002910 | 0.002739 | 0.002899 | 0.002899 | 126 |
01 Jun 2024 | 0.001995 | 0.003520 | 0.001992 | 0.002842 | 0.002842 | 281 |
31 May 2024 | 0.002564 | 0.002564 | 0.001994 | 0.001995 | 0.001995 | 195 |
30 May 2024 | 0.002528 | 0.002640 | 0.002528 | 0.002564 | 0.002564 | 17 |
29 May 2024 | 0.002496 | 0.002572 | 0.002495 | 0.002528 | 0.002528 | 148 |
28 May 2024 | 0.002312 | 0.002799 | 0.002312 | 0.002496 | 0.002496 | 163 |
27 May 2024 | 0.003137 | 0.003137 | 0.002128 | 0.002312 | 0.002312 | 34 |
26 May 2024 | 0.003081 | 0.003274 | 0.003071 | 0.003137 | 0.003137 | 16 |
25 May 2024 | 0.002823 | 0.003087 | 0.002823 | 0.003081 | 0.003081 | 108 |
24 May 2024 | 0.002820 | 0.002823 | 0.002810 | 0.002823 | 0.002823 | 13 |
23 May 2024 | 0.002790 | 0.002947 | 0.002790 | 0.002820 | 0.002820 | 3 |
22 May 2024 | 0.004150 | 0.004272 | 0.002771 | 0.002790 | 0.002790 | 595 |
21 May 2024 | 0.004955 | 0.005145 | 0.004071 | 0.004150 | 0.004150 | 196 |
20 May 2024 | 0.004992 | 0.004992 | 0.004955 | 0.004955 | 0.004955 | 2 |
19 May 2024 | 0.005055 | 0.005066 | 0.004674 | 0.004992 | 0.004992 | 369 |
18 May 2024 | 0.003308 | 0.028870 | 0.002894 | 0.005055 | 0.005055 | 15,084 |
17 May 2024 | 0.003706 | 0.005792 | 0.002893 | 0.003308 | 0.003308 | 145 |
16 May 2024 | 0.006817 | 0.006821 | 0.003700 | 0.003706 | 0.003706 | 73 |
15 May 2024 | 0.005994 | 0.006817 | 0.005994 | 0.006817 | 0.006817 | 52 |
14 May 2024 | 0.005550 | 0.006514 | 0.005478 | 0.005994 | 0.005994 | 3 |
13 May 2024 | 0.005398 | 0.005878 | 0.003008 | 0.005550 | 0.005550 | 85 |
12 May 2024 | 0.002837 | 0.005758 | 0.002836 | 0.005398 | 0.005398 | 400 |
11 May 2024 | 0.004857 | 0.004904 | 0.002344 | 0.002837 | 0.002837 | 155 |
10 May 2024 | 0.004234 | 0.004857 | 0.003106 | 0.004857 | 0.004857 | 17 |
09 May 2024 | 0.005152 | 0.005290 | 0.003970 | 0.004234 | 0.004234 | 241 |
08 May 2024 | 0.005217 | 0.005356 | 0.004944 | 0.005152 | 0.005152 | 11 |
07 May 2024 | 0.004711 | 0.005222 | 0.004711 | 0.005217 | 0.005217 | 21 |
06 May 2024 | 0.004007 | 0.005386 | 0.004007 | 0.004711 | 0.004711 | 35 |
05 May 2024 | 0.000851 | 0.006556 | 0.000851 | 0.004007 | 0.004007 | 392 |
04 May 2024 | 0.003693 | 0.006108 | 0.000851 | 0.000851 | 0.000851 | 62 |
03 May 2024 | 0.003733 | 0.003758 | 0.003201 | 0.003693 | 0.003693 | 11 |
02 May 2024 | 0.003132 | 0.006040 | 0.003025 | 0.003733 | 0.003733 | 303 |
01 May 2024 | 0.004191 | 0.004657 | 0.003128 | 0.003132 | 0.003132 | 196 |
30 Apr 2024 | 0.007295 | 0.007295 | 0.004072 | 0.004191 | 0.004191 | 226 |
29 Apr 2024 | 0.004066 | 0.018400 | 0.001426 | 0.007295 | 0.007295 | 1,759 |
28 Apr 2024 | 0.002613 | 0.005722 | 0.002613 | 0.004066 | 0.004066 | 99 |
27 Apr 2024 | 0.002574 | 0.002621 | 0.002568 | 0.002613 | 0.002613 | 8 |
26 Apr 2024 | 0.002623 | 0.002623 | 0.002568 | 0.002574 | 0.002574 | 3 |
25 Apr 2024 | 0.002909 | 0.002909 | 0.002538 | 0.002623 | 0.002623 | 11 |
24 Apr 2024 | 0.002667 | 0.002910 | 0.002135 | 0.002910 | 0.002910 | 62 |
23 Apr 2024 | 0.002598 | 0.002667 | 0.002568 | 0.002667 | 0.002667 | 13 |
22 Apr 2024 | 0.002703 | 0.002784 | 0.002598 | 0.002598 | 0.002598 | 7 |
21 Apr 2024 | 0.002785 | 0.003448 | 0.002617 | 0.002703 | 0.002703 | 43 |
20 Apr 2024 | 0.005688 | 0.007177 | 0.002628 | 0.002785 | 0.002785 | 376 |
19 Apr 2024 | 0.004314 | 0.008507 | 0.004307 | 0.005688 | 0.005688 | 445 |
18 Apr 2024 | 0.006955 | 0.010452 | 0.004245 | 0.004314 | 0.004314 | 62 |
17 Apr 2024 | 0.005418 | 0.009050 | 0.005416 | 0.006955 | 0.006955 | 361 |
16 Apr 2024 | 0.004814 | 0.005556 | 0.003837 | 0.005418 | 0.005418 | 173 |
15 Apr 2024 | 0.004314 | 0.005083 | 0.003686 | 0.004814 | 0.004814 | 6 |
14 Apr 2024 | 0.003519 | 0.005466 | 0.003518 | 0.004314 | 0.004314 | 126 |
13 Apr 2024 | 0.003455 | 0.003950 | 0.003272 | 0.003519 | 0.003519 | 22 |
12 Apr 2024 | 0.003794 | 0.012911 | 0.003215 | 0.003455 | 0.003455 | 731 |
11 Apr 2024 | 0.002955 | 0.003818 | 0.002878 | 0.003794 | 0.003794 | 59 |
10 Apr 2024 | 0.004279 | 0.005716 | 0.001097 | 0.002955 | 0.002955 | 307 |
09 Apr 2024 | 0.007423 | 0.007615 | 0.003458 | 0.004279 | 0.004279 | 542 |
08 Apr 2024 | 0.013536 | 0.233791 | 0.001642 | 0.007423 | 0.007423 | 3,118 |
07 Apr 2024 | 0.003831 | 0.958500 | 0.000525 | 0.013536 | 0.013536 | 840 |
06 Apr 2024 | 0.001558 | 0.020956 | 0.000357 | 0.003831 | 0.003831 | 860 |
05 Apr 2024 | 0.001926 | 0.005100 | 0.000653 | 0.001558 | 0.001558 | 177 |
04 Apr 2024 | 0.002281 | 2.681541 | 0.001144 | 0.001926 | 0.001926 | 3,741 |
03 Apr 2024 | 0.003858 | 0.004339 | 0.001814 | 0.002281 | 0.002281 | 7,018 |
02 Apr 2024 | 0.004053 | 0.004626 | 0.002898 | 0.003858 | 0.003858 | 2,478 |
01 Apr 2024 | 0.004147 | 0.004147 | 0.003898 | 0.004053 | 0.004053 | 549 |
31 Mar 2024 | 0.003404 | 0.004201 | 0.003103 | 0.004147 | 0.004147 | 3,026 |
30 Mar 2024 | 0.002521 | 0.003584 | 0.002521 | 0.003404 | 0.003404 | 1,289 |
29 Mar 2024 | 0.002728 | 0.003190 | 0.002351 | 0.002521 | 0.002521 | 2,236 |
28 Mar 2024 | 0.002882 | 0.003431 | 0.002488 | 0.002728 | 0.002728 | 2,095 |
27 Mar 2024 | 0.002913 | 0.003672 | 0.002699 | 0.002882 | 0.002882 | 2,183 |
26 Mar 2024 | 0.003772 | 0.003772 | 0.002913 | 0.002913 | 0.002913 | 363 |
25 Mar 2024 | 0.003505 | 0.003879 | 0.003412 | 0.003772 | 0.003772 | 2,674 |
24 Mar 2024 | 0.004009 | 0.004136 | 0.003441 | 0.003505 | 0.003505 | 864 |
23 Mar 2024 | 0.003831 | 0.004009 | 0.003735 | 0.004009 | 0.004009 | 168 |
22 Mar 2024 | 0.003902 | 0.004677 | 0.003759 | 0.003831 | 0.003831 | 1,747 |
21 Mar 2024 | 0.004728 | 0.004728 | 0.003902 | 0.003902 | 0.003902 | 330 |
20 Mar 2024 | 0.004031 | 0.004825 | 0.003708 | 0.004728 | 0.004728 | 3,508 |
19 Mar 2024 | 0.004371 | 0.004854 | 0.003754 | 0.004031 | 0.004031 | 3,046 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |