Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.0610 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 346,506 |
27 Jun 2024 | 0.0650 | 0.0650 | 0.0610 | 0.0610 | 0.0610 | 398,611 |
26 Jun 2024 | 0.0650 | 0.0670 | 0.0640 | 0.0650 | 0.0650 | 559,581 |
25 Jun 2024 | 0.0650 | 0.0650 | 0.0640 | 0.0640 | 0.0640 | 496,347 |
24 Jun 2024 | 0.0670 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | 230,377 |
21 Jun 2024 | 0.0690 | 0.0700 | 0.0670 | 0.0670 | 0.0670 | 101,051 |
20 Jun 2024 | 0.0680 | 0.0690 | 0.0660 | 0.0690 | 0.0690 | 422,975 |
19 Jun 2024 | 0.0700 | 0.0730 | 0.0660 | 0.0680 | 0.0680 | 774,116 |
18 Jun 2024 | 0.0720 | 0.0720 | 0.0680 | 0.0680 | 0.0680 | 285,122 |
17 Jun 2024 | 0.0700 | 0.0720 | 0.0680 | 0.0720 | 0.0720 | 411,150 |
14 Jun 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0710 | 0.0710 | 861,194 |
13 Jun 2024 | 0.0790 | 0.0790 | 0.0740 | 0.0740 | 0.0740 | 410,023 |
12 Jun 2024 | 0.0790 | 0.0790 | 0.0780 | 0.0790 | 0.0790 | 233,123 |
11 Jun 2024 | 0.0800 | 0.0830 | 0.0780 | 0.0780 | 0.0780 | 888,826 |
07 Jun 2024 | 0.0720 | 0.0840 | 0.0710 | 0.0790 | 0.0790 | 2,092,013 |
06 Jun 2024 | 0.0880 | 0.0880 | 0.0700 | 0.0700 | 0.0700 | 3,539,838 |
05 Jun 2024 | 0.0740 | 0.0950 | 0.0710 | 0.0850 | 0.0850 | 4,915,861 |
04 Jun 2024 | 0.0700 | 0.0770 | 0.0680 | 0.0720 | 0.0720 | 2,673,854 |
03 Jun 2024 | 0.0660 | 0.0700 | 0.0660 | 0.0670 | 0.0670 | 692,991 |
31 May 2024 | 0.0660 | 0.0690 | 0.0660 | 0.0660 | 0.0660 | 545,838 |
30 May 2024 | 0.0710 | 0.0710 | 0.0650 | 0.0690 | 0.0690 | 741,980 |
29 May 2024 | 0.0690 | 0.0760 | 0.0690 | 0.0710 | 0.0710 | 3,419,007 |
28 May 2024 | 0.0690 | 0.0690 | 0.0650 | 0.0660 | 0.0660 | 1,187,672 |
27 May 2024 | 0.0640 | 0.0700 | 0.0640 | 0.0690 | 0.0690 | 2,066,556 |
24 May 2024 | 0.0640 | 0.0680 | 0.0610 | 0.0630 | 0.0630 | 2,773,359 |
23 May 2024 | 0.0670 | 0.0670 | 0.0630 | 0.0650 | 0.0650 | 1,408,473 |
22 May 2024 | 0.0670 | 0.0700 | 0.0640 | 0.0690 | 0.0690 | 3,569,750 |
21 May 2024 | 0.0720 | 0.0730 | 0.0705 | 0.0720 | 0.0720 | 1,477,458 |
20 May 2024 | 0.0750 | 0.0770 | 0.0710 | 0.0720 | 0.0720 | 3,100,388 |
17 May 2024 | 0.0830 | 0.0830 | 0.0750 | 0.0800 | 0.0800 | 1,187,613 |
16 May 2024 | 0.0870 | 0.0880 | 0.0840 | 0.0840 | 0.0840 | 589,222 |
15 May 2024 | 0.0920 | 0.0920 | 0.0760 | 0.0870 | 0.0870 | 2,225,284 |
14 May 2024 | 0.0720 | 0.0930 | 0.0700 | 0.0920 | 0.0920 | 3,716,604 |
13 May 2024 | 0.0900 | 0.0920 | 0.0690 | 0.0710 | 0.0710 | 9,861,751 |
10 May 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | - |
09 May 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | - |
08 May 2024 | 0.0390 | 0.1100 | 0.0340 | 0.0890 | 0.0890 | 37,060,793 |
07 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
06 May 2024 | 0.0270 | 0.0270 | 0.0230 | 0.0230 | 0.0230 | 272,223 |
03 May 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 87,344 |
02 May 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 74,652 |
01 May 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 172,544 |
30 Apr 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 23,701 |
29 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 50,000 |
26 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 143,000 |
24 Apr 2024 | 0.0260 | 0.0270 | 0.0240 | 0.0260 | 0.0260 | 778,062 |
23 Apr 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 203,045 |
22 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 103,629 |
19 Apr 2024 | 0.0260 | 0.0280 | 0.0240 | 0.0270 | 0.0270 | 689,329 |
18 Apr 2024 | 0.0240 | 0.0290 | 0.0240 | 0.0290 | 0.0290 | 480,482 |
17 Apr 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 190,424 |
16 Apr 2024 | 0.0240 | 0.0260 | 0.0230 | 0.0260 | 0.0260 | 314,935 |
15 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
12 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 2,487 |
11 Apr 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 25,013 |
10 Apr 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 336,265 |
09 Apr 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 110,000 |
08 Apr 2024 | 0.0210 | 0.0240 | 0.0210 | 0.0240 | 0.0240 | 210,150 |
05 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 296,072 |
04 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 100,000 |
03 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 12,122 |
02 Apr 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 270,117 |
28 Mar 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 324,740 |
27 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 19,462 |
26 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
25 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 72,515 |
22 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 130,000 |
21 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
20 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 19,630 |
19 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 20,000 |
18 Mar 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 240,911 |
15 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
14 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 286,576 |
13 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 25,000 |
12 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 12,697 |
11 Mar 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 100,000 |
08 Mar 2024 | 0.0290 | 0.0290 | 0.0230 | 0.0250 | 0.0250 | 441,612 |
07 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 961 |
06 Mar 2024 | 0.0290 | 0.0310 | 0.0250 | 0.0310 | 0.0310 | 382,420 |
05 Mar 2024 | 0.0360 | 0.0360 | 0.0290 | 0.0320 | 0.0320 | 327,230 |
04 Mar 2024 | 0.0420 | 0.0450 | 0.0370 | 0.0370 | 0.0370 | 1,258,662 |
01 Mar 2024 | 0.0190 | 0.0390 | 0.0190 | 0.0390 | 0.0390 | 1,546,755 |
29 Feb 2024 | 0.0170 | 0.0190 | 0.0150 | 0.0190 | 0.0190 | 1,310,391 |
28 Feb 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0170 | 0.0170 | 977,957 |
27 Feb 2024 | 0.0290 | 0.0290 | 0.0160 | 0.0180 | 0.0180 | 1,789,247 |
26 Feb 2024 | 0.0320 | 0.0320 | 0.0270 | 0.0270 | 0.0270 | 459,013 |
23 Feb 2024 | 0.0355 | 0.0355 | 0.0310 | 0.0320 | 0.0320 | 347,281 |
22 Feb 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0350 | 0.0350 | 580,281 |
21 Feb 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 500,000 |
20 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 87,411 |
19 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 56,487 |
16 Feb 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 173,960 |
15 Feb 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0380 | 0.0380 | 775,365 |
14 Feb 2024 | 0.0370 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 409,559 |
13 Feb 2024 | 0.0420 | 0.0420 | 0.0330 | 0.0390 | 0.0390 | 503,107 |
12 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 670 |
09 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 6,800 |
08 Feb 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 221,961 |
07 Feb 2024 | 0.0380 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 428,706 |
06 Feb 2024 | 0.0400 | 0.0400 | 0.0385 | 0.0390 | 0.0390 | 425,150 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |