Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Jun 2024 | 0.031294 | 0.031555 | 0.030788 | 0.030808 | 0.030808 | 507,972 |
15 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 0.032097 | 0.033077 | 0.031314 | 0.031445 | 0.031445 | 1,456,622 |
13 Jun 2024 | 0.033267 | 0.033562 | 0.031969 | 0.032144 | 0.032144 | 471,767 |
12 Jun 2024 | 0.032472 | 0.033787 | 0.031774 | 0.033267 | 0.033267 | 906,727 |
11 Jun 2024 | 0.034018 | 0.034120 | 0.032231 | 0.032585 | 0.032585 | 1,334,703 |
10 Jun 2024 | 0.035220 | 0.035288 | 0.033929 | 0.034015 | 0.034015 | 1,397,459 |
09 Jun 2024 | 0.036515 | 0.036798 | 0.034361 | 0.035153 | 0.035153 | 3,502,089 |
08 Jun 2024 | 0.035795 | 0.040062 | 0.035795 | 0.036276 | 0.036276 | 18,933,828 |
07 Jun 2024 | 0.035783 | 0.038557 | 0.034935 | 0.035782 | 0.035782 | 7,296,373 |
06 Jun 2024 | 0.035937 | 0.036126 | 0.035425 | 0.035781 | 0.035781 | 324,756 |
05 Jun 2024 | 0.035427 | 0.036174 | 0.034963 | 0.035937 | 0.035937 | 629,132 |
04 Jun 2024 | 0.035799 | 0.037335 | 0.033849 | 0.035427 | 0.035427 | 4,760,652 |
03 Jun 2024 | 0.036877 | 0.037262 | 0.035755 | 0.035799 | 0.035799 | 955,699 |
02 Jun 2024 | 0.037167 | 0.037340 | 0.036825 | 0.036877 | 0.036877 | 319,606 |
01 Jun 2024 | 0.037164 | 0.037327 | 0.036970 | 0.037167 | 0.037167 | 238,467 |
31 May 2024 | 0.037858 | 0.037887 | 0.036786 | 0.037164 | 0.037164 | 843,008 |
30 May 2024 | 0.038971 | 0.039335 | 0.037778 | 0.037858 | 0.037858 | 1,277,682 |
29 May 2024 | 0.039587 | 0.039587 | 0.038867 | 0.038971 | 0.038971 | 851,026 |
28 May 2024 | 0.040016 | 0.040578 | 0.039449 | 0.039587 | 0.039587 | 838,992 |
27 May 2024 | 0.039905 | 0.040279 | 0.039604 | 0.040016 | 0.040016 | 934,975 |
26 May 2024 | 0.040165 | 0.040225 | 0.039750 | 0.039905 | 0.039905 | 474,046 |
25 May 2024 | 0.040035 | 0.040356 | 0.039790 | 0.040165 | 0.040165 | 436,745 |
24 May 2024 | 0.040202 | 0.040223 | 0.039337 | 0.040035 | 0.040035 | 528,965 |
23 May 2024 | 0.040294 | 0.040697 | 0.039275 | 0.040202 | 0.040202 | 812,678 |
22 May 2024 | 0.041150 | 0.041199 | 0.040247 | 0.040294 | 0.040294 | 1,048,036 |
21 May 2024 | 0.041217 | 0.041224 | 0.040551 | 0.041150 | 0.041150 | 1,473,552 |
20 May 2024 | 0.040282 | 0.041244 | 0.039332 | 0.041217 | 0.041217 | 2,271,861 |
19 May 2024 | 0.041385 | 0.041513 | 0.039652 | 0.040282 | 0.040282 | 954,142 |
18 May 2024 | 0.041418 | 0.041637 | 0.041076 | 0.041385 | 0.041385 | 733,321 |
17 May 2024 | 0.040956 | 0.042066 | 0.040578 | 0.041418 | 0.041418 | 3,582,015 |
16 May 2024 | 0.041209 | 0.041350 | 0.040575 | 0.040956 | 0.040956 | 1,270,778 |
15 May 2024 | 0.039419 | 0.041323 | 0.038747 | 0.041209 | 0.041209 | 2,093,249 |
14 May 2024 | 0.039313 | 0.041942 | 0.038963 | 0.039425 | 0.039425 | 5,055,383 |
13 May 2024 | 0.039791 | 0.040053 | 0.038362 | 0.039313 | 0.039313 | 1,005,399 |
12 May 2024 | 0.040112 | 0.040676 | 0.039546 | 0.039791 | 0.039791 | 884,130 |
11 May 2024 | 0.040065 | 0.040596 | 0.039601 | 0.040112 | 0.040112 | 641,375 |
10 May 2024 | 0.041637 | 0.041993 | 0.040018 | 0.040065 | 0.040065 | 1,650,728 |
09 May 2024 | 0.041249 | 0.041724 | 0.040150 | 0.041637 | 0.041637 | 1,115,154 |
08 May 2024 | 0.042004 | 0.042049 | 0.040930 | 0.041249 | 0.041249 | 1,185,685 |
07 May 2024 | 0.042648 | 0.043084 | 0.041673 | 0.042004 | 0.042004 | 2,635,607 |
06 May 2024 | 0.042377 | 0.042648 | 0.041614 | 0.042645 | 0.042645 | 3,373,464 |
05 May 2024 | 0.041871 | 0.044700 | 0.041871 | 0.042381 | 0.042381 | 11,852,871 |
04 May 2024 | 0.042000 | 0.042146 | 0.040829 | 0.041868 | 0.041868 | 1,669,205 |
03 May 2024 | 0.040256 | 0.042026 | 0.039428 | 0.042008 | 0.042008 | 2,428,059 |
02 May 2024 | 0.039060 | 0.040268 | 0.037700 | 0.040256 | 0.040256 | 2,054,670 |
01 May 2024 | 0.039384 | 0.041391 | 0.036825 | 0.039060 | 0.039060 | 4,970,354 |
30 Apr 2024 | 0.041963 | 0.042076 | 0.038345 | 0.039384 | 0.039384 | 2,502,809 |
29 Apr 2024 | 0.042450 | 0.042757 | 0.040615 | 0.041963 | 0.041963 | 2,336,880 |
28 Apr 2024 | 0.042164 | 0.044638 | 0.042041 | 0.042450 | 0.042450 | 11,199,014 |
27 Apr 2024 | 0.042119 | 0.042838 | 0.040987 | 0.042164 | 0.042164 | 3,137,924 |
26 Apr 2024 | 0.042333 | 0.046423 | 0.041056 | 0.042119 | 0.042119 | 24,314,397 |
25 Apr 2024 | 0.042800 | 0.045416 | 0.040961 | 0.042334 | 0.042334 | 4,534,429 |
24 Apr 2024 | 0.044905 | 0.045285 | 0.042419 | 0.042800 | 0.042800 | 4,353,707 |
23 Apr 2024 | 0.046838 | 0.046943 | 0.044462 | 0.044904 | 0.044904 | 6,904,444 |
22 Apr 2024 | 0.046088 | 0.047922 | 0.044447 | 0.046836 | 0.046836 | 13,861,696 |
21 Apr 2024 | 0.045201 | 0.048991 | 0.045156 | 0.046085 | 0.046085 | 50,147,361 |
20 Apr 2024 | 0.040323 | 0.050962 | 0.040309 | 0.045201 | 0.045201 | 126,396,709 |
19 Apr 2024 | 0.040834 | 0.041319 | 0.037457 | 0.040323 | 0.040323 | 2,696,224 |
18 Apr 2024 | 0.040183 | 0.041042 | 0.038572 | 0.040834 | 0.040834 | 1,778,654 |
17 Apr 2024 | 0.041301 | 0.041828 | 0.039610 | 0.040183 | 0.040183 | 1,621,240 |
16 Apr 2024 | 0.041917 | 0.041917 | 0.039159 | 0.041301 | 0.041301 | 1,951,518 |
15 Apr 2024 | 0.043809 | 0.044192 | 0.040360 | 0.041917 | 0.041917 | 3,219,161 |
14 Apr 2024 | 0.042003 | 0.043952 | 0.039606 | 0.043809 | 0.043809 | 4,056,727 |
13 Apr 2024 | 0.046980 | 0.047013 | 0.039878 | 0.042003 | 0.042003 | 6,197,865 |
12 Apr 2024 | 0.051745 | 0.051873 | 0.046409 | 0.046980 | 0.046980 | 11,605,921 |
11 Apr 2024 | 0.052120 | 0.054371 | 0.049781 | 0.051745 | 0.051745 | 68,298,105 |
10 Apr 2024 | 0.047757 | 0.060206 | 0.047722 | 0.052120 | 0.052120 | 246,855,443 |
09 Apr 2024 | 0.049604 | 0.050437 | 0.047694 | 0.047757 | 0.047757 | 2,463,308 |
08 Apr 2024 | 0.048251 | 0.049863 | 0.046877 | 0.049604 | 0.049604 | 2,330,582 |
07 Apr 2024 | 0.048325 | 0.049489 | 0.048022 | 0.048251 | 0.048251 | 2,930,081 |
06 Apr 2024 | 0.047472 | 0.048380 | 0.047136 | 0.048325 | 0.048325 | 769,099 |
05 Apr 2024 | 0.048488 | 0.048846 | 0.046515 | 0.047472 | 0.047472 | 1,723,891 |
04 Apr 2024 | 0.046803 | 0.048820 | 0.045375 | 0.048500 | 0.048500 | 1,738,252 |
03 Apr 2024 | 0.046774 | 0.047481 | 0.044469 | 0.046803 | 0.046803 | 2,473,767 |
02 Apr 2024 | 0.049904 | 0.051369 | 0.046163 | 0.046774 | 0.046774 | 5,692,518 |
01 Apr 2024 | 0.053464 | 0.055270 | 0.048587 | 0.049905 | 0.049905 | 8,486,817 |
31 Mar 2024 | 0.052818 | 0.053525 | 0.052269 | 0.053464 | 0.053464 | 1,906,001 |
30 Mar 2024 | 0.052427 | 0.053018 | 0.051915 | 0.052814 | 0.052814 | 1,829,765 |
29 Mar 2024 | 0.053660 | 0.054487 | 0.051726 | 0.052427 | 0.052427 | 4,199,992 |
28 Mar 2024 | 0.054162 | 0.054363 | 0.052094 | 0.053660 | 0.053660 | 4,348,804 |
27 Mar 2024 | 0.056744 | 0.057298 | 0.052715 | 0.054162 | 0.054162 | 9,406,786 |
26 Mar 2024 | 0.054820 | 0.059564 | 0.054115 | 0.056744 | 0.056744 | 18,940,578 |
25 Mar 2024 | 0.051371 | 0.055270 | 0.050325 | 0.054820 | 0.054820 | 5,732,519 |
24 Mar 2024 | 0.051059 | 0.051894 | 0.049843 | 0.051356 | 0.051356 | 3,037,088 |
23 Mar 2024 | 0.049501 | 0.055428 | 0.049320 | 0.051059 | 0.051059 | 26,398,082 |
22 Mar 2024 | 0.051916 | 0.052404 | 0.048512 | 0.049501 | 0.049501 | 4,925,796 |
21 Mar 2024 | 0.048316 | 0.055560 | 0.048316 | 0.051916 | 0.051916 | 42,832,755 |
20 Mar 2024 | 0.044173 | 0.048845 | 0.043325 | 0.048316 | 0.048316 | 8,359,068 |
19 Mar 2024 | 0.048595 | 0.048646 | 0.043384 | 0.044173 | 0.044173 | 4,739,276 |
18 Mar 2024 | 0.051345 | 0.053039 | 0.048387 | 0.048595 | 0.048595 | 4,436,979 |
17 Mar 2024 | 0.050202 | 0.051555 | 0.045863 | 0.051345 | 0.051345 | 6,873,101 |
16 Mar 2024 | 0.055870 | 0.055955 | 0.049304 | 0.050202 | 0.050202 | 6,200,456 |
15 Mar 2024 | 0.061361 | 0.061362 | 0.051749 | 0.055870 | 0.055870 | 13,528,008 |
14 Mar 2024 | 0.060401 | 0.062900 | 0.054499 | 0.061361 | 0.061361 | 19,535,160 |
13 Mar 2024 | 0.059560 | 0.060527 | 0.058360 | 0.060401 | 0.060401 | 7,198,516 |
12 Mar 2024 | 0.060060 | 0.062054 | 0.057030 | 0.059560 | 0.059560 | 7,646,150 |
11 Mar 2024 | 0.058769 | 0.060256 | 0.056201 | 0.060060 | 0.060060 | 9,127,070 |
10 Mar 2024 | 0.060013 | 0.060047 | 0.057655 | 0.058769 | 0.058769 | 6,244,777 |
09 Mar 2024 | 0.061094 | 0.061129 | 0.057678 | 0.060013 | 0.060013 | 8,748,065 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |