Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0086 | 0.0086 | 3,481,426 |
25 Jun 2024 | 0.0092 | 0.0092 | 0.0072 | 0.0090 | 0.0090 | 5,168,706 |
24 Jun 2024 | 0.0094 | 0.0096 | 0.0088 | 0.0092 | 0.0092 | 6,148,211 |
20 Jun 2024 | 0.0096 | 0.0096 | 0.0090 | 0.0094 | 0.0094 | 1,562,513 |
19 Jun 2024 | 0.0096 | 0.0096 | 0.0092 | 0.0096 | 0.0096 | 793,344 |
18 Jun 2024 | 0.0094 | 0.0096 | 0.0090 | 0.0096 | 0.0096 | 755,706 |
17 Jun 2024 | 0.0090 | 0.0092 | 0.0080 | 0.0092 | 0.0092 | 2,356,037 |
14 Jun 2024 | 0.0096 | 0.0096 | 0.0086 | 0.0090 | 0.0090 | 12,001,477 |
13 Jun 2024 | 0.0102 | 0.0102 | 0.0088 | 0.0092 | 0.0092 | 13,324,571 |
12 Jun 2024 | 0.0100 | 0.0108 | 0.0098 | 0.0100 | 0.0100 | 5,850,315 |
11 Jun 2024 | 0.0102 | 0.0110 | 0.0098 | 0.0098 | 0.0098 | 3,548,233 |
10 Jun 2024 | 0.0104 | 0.0104 | 0.0096 | 0.0102 | 0.0102 | 1,721,305 |
07 Jun 2024 | 0.0100 | 0.0104 | 0.0094 | 0.0102 | 0.0102 | 7,983,793 |
05 Jun 2024 | 0.0112 | 0.0122 | 0.0100 | 0.0100 | 0.0100 | 20,173,911 |
04 Jun 2024 | 0.0104 | 0.0116 | 0.0104 | 0.0110 | 0.0110 | 4,685,245 |
03 Jun 2024 | 0.0104 | 0.0110 | 0.0100 | 0.0104 | 0.0104 | 2,820,508 |
31 May 2024 | 0.0100 | 0.0128 | 0.0098 | 0.0106 | 0.0106 | 27,216,947 |
30 May 2024 | 0.0106 | 0.0108 | 0.0100 | 0.0100 | 0.0100 | 2,237,725 |
29 May 2024 | 0.0104 | 0.0108 | 0.0098 | 0.0106 | 0.0106 | 4,276,627 |
28 May 2024 | 0.0114 | 0.0114 | 0.0092 | 0.0106 | 0.0106 | 6,938,092 |
27 May 2024 | 0.0114 | 0.0124 | 0.0110 | 0.0114 | 0.0114 | 2,093,754 |
24 May 2024 | 0.0128 | 0.0128 | 0.0110 | 0.0114 | 0.0114 | 7,336,981 |
23 May 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0132 | 0.0132 | 6,368,185 |
22 May 2024 | 0.0106 | 0.0116 | 0.0100 | 0.0108 | 0.0108 | 4,580,468 |
21 May 2024 | 0.0103 | 0.0130 | 0.0102 | 0.0106 | 0.0106 | 3,778,332 |
20 May 2024 | 0.0100 | 0.0108 | 0.0100 | 0.0100 | 0.0100 | 1,354,059 |
17 May 2024 | 0.0100 | 0.0105 | 0.0097 | 0.0100 | 0.0100 | 3,890,733 |
16 May 2024 | 0.0102 | 0.0103 | 0.0097 | 0.0100 | 0.0100 | 6,208,252 |
15 May 2024 | 0.0103 | 0.0103 | 0.0096 | 0.0102 | 0.0102 | 4,154,659 |
14 May 2024 | 0.0130 | 0.0136 | 0.0120 | 0.0124 | 0.0124 | 3,058,505 |
13 May 2024 | 0.0134 | 0.0136 | 0.0128 | 0.0136 | 0.0136 | 2,690,058 |
10 May 2024 | 0.0122 | 0.0146 | 0.0122 | 0.0136 | 0.0136 | 4,271,831 |
08 May 2024 | 0.0134 | 0.0138 | 0.0122 | 0.0122 | 0.0122 | 4,899,580 |
07 May 2024 | 0.0170 | 0.0170 | 0.0110 | 0.0134 | 0.0134 | 5,752,012 |
06 May 2024 | 0.0148 | 0.0148 | 0.0120 | 0.0140 | 0.0140 | 8,207,428 |
03 May 2024 | 0.0144 | 0.0152 | 0.0134 | 0.0148 | 0.0148 | 4,944,788 |
02 May 2024 | 0.0140 | 0.0144 | 0.0128 | 0.0144 | 0.0144 | 3,125,177 |
30 Apr 2024 | 0.0152 | 0.0164 | 0.0138 | 0.0152 | 0.0152 | 2,393,832 |
29 Apr 2024 | 0.0136 | 0.0158 | 0.0132 | 0.0152 | 0.0152 | 4,282,139 |
26 Apr 2024 | 0.0168 | 0.0172 | 0.0136 | 0.0148 | 0.0148 | 2,601,019 |
25 Apr 2024 | 0.0124 | 0.0176 | 0.0116 | 0.0144 | 0.0144 | 7,336,632 |
24 Apr 2024 | 0.0126 | 0.0130 | 0.0114 | 0.0122 | 0.0122 | 4,777,965 |
23 Apr 2024 | 0.0130 | 0.0134 | 0.0120 | 0.0126 | 0.0126 | 1,966,092 |
22 Apr 2024 | 0.0134 | 0.0142 | 0.0122 | 0.0130 | 0.0130 | 7,678,335 |
19 Apr 2024 | 0.0132 | 0.0164 | 0.0130 | 0.0134 | 0.0134 | 5,977,746 |
18 Apr 2024 | 0.0150 | 0.0150 | 0.0128 | 0.0138 | 0.0138 | 11,449,089 |
17 Apr 2024 | 0.0246 | 0.0246 | 0.0108 | 0.0156 | 0.0156 | 42,975,962 |
16 Apr 2024 | 0.0412 | 0.0414 | 0.0380 | 0.0414 | 0.0414 | 463,897 |
15 Apr 2024 | 0.0410 | 0.0450 | 0.0360 | 0.0412 | 0.0412 | 6,005,973 |
12 Apr 2024 | 0.0348 | 0.0376 | 0.0320 | 0.0370 | 0.0370 | 3,070,125 |
11 Apr 2024 | 0.0380 | 0.0428 | 0.0320 | 0.0352 | 0.0352 | 11,311,578 |
10 Apr 2024 | 0.0460 | 0.0468 | 0.0366 | 0.0380 | 0.0380 | 6,372,805 |
09 Apr 2024 | 0.0470 | 0.0510 | 0.0420 | 0.0458 | 0.0458 | 3,991,986 |
08 Apr 2024 | 0.0486 | 0.0486 | 0.0460 | 0.0460 | 0.0460 | 621,153 |
05 Apr 2024 | 0.0470 | 0.0500 | 0.0452 | 0.0486 | 0.0486 | 2,722,084 |
04 Apr 2024 | 0.0424 | 0.0486 | 0.0424 | 0.0470 | 0.0470 | 900,994 |
03 Apr 2024 | 0.0444 | 0.0474 | 0.0424 | 0.0424 | 0.0424 | 685,476 |
02 Apr 2024 | 0.0450 | 0.0484 | 0.0442 | 0.0444 | 0.0444 | 2,134,749 |
28 Mar 2024 | 0.0450 | 0.0482 | 0.0424 | 0.0440 | 0.0440 | 694,248 |
27 Mar 2024 | 0.0450 | 0.0476 | 0.0420 | 0.0476 | 0.0476 | 2,926,431 |
26 Mar 2024 | 0.0480 | 0.0500 | 0.0434 | 0.0488 | 0.0488 | 2,435,373 |
25 Mar 2024 | 0.0490 | 0.0498 | 0.0452 | 0.0480 | 0.0480 | 1,176,010 |
22 Mar 2024 | 0.0450 | 0.0496 | 0.0450 | 0.0480 | 0.0480 | 802,717 |
21 Mar 2024 | 0.0494 | 0.0494 | 0.0424 | 0.0474 | 0.0474 | 644,255 |
20 Mar 2024 | 0.0476 | 0.0502 | 0.0452 | 0.0494 | 0.0494 | 1,512,604 |
19 Mar 2024 | 0.0494 | 0.0498 | 0.0470 | 0.0476 | 0.0476 | 1,109,995 |
18 Mar 2024 | 0.0512 | 0.0512 | 0.0480 | 0.0494 | 0.0494 | 1,710,501 |
15 Mar 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0512 | 0.0512 | 1,897,299 |
14 Mar 2024 | 0.0500 | 0.0528 | 0.0496 | 0.0516 | 0.0516 | 1,725,404 |
13 Mar 2024 | 0.0520 | 0.0544 | 0.0470 | 0.0544 | 0.0544 | 7,845,394 |
12 Mar 2024 | 0.0540 | 0.0566 | 0.0510 | 0.0560 | 0.0560 | 1,636,349 |
11 Mar 2024 | 0.0586 | 0.0596 | 0.0500 | 0.0540 | 0.0540 | 2,379,017 |
08 Mar 2024 | 0.0588 | 0.0588 | 0.0560 | 0.0586 | 0.0586 | 616,130 |
07 Mar 2024 | 0.0578 | 0.0596 | 0.0554 | 0.0584 | 0.0584 | 272,390 |
06 Mar 2024 | 0.0552 | 0.0592 | 0.0552 | 0.0578 | 0.0578 | 512,478 |
05 Mar 2024 | 0.0570 | 0.0610 | 0.0552 | 0.0602 | 0.0602 | 3,355,538 |
04 Mar 2024 | 0.0600 | 0.0652 | 0.0556 | 0.0570 | 0.0570 | 1,087,147 |
01 Mar 2024 | 0.0638 | 0.0638 | 0.0592 | 0.0600 | 0.0600 | 959,206 |
29 Feb 2024 | 0.0588 | 0.0650 | 0.0588 | 0.0638 | 0.0638 | 1,629,799 |
28 Feb 2024 | 0.0638 | 0.0640 | 0.0600 | 0.0630 | 0.0630 | 440,221 |
27 Feb 2024 | 0.0648 | 0.0648 | 0.0586 | 0.0626 | 0.0626 | 1,354,425 |
26 Feb 2024 | 0.0648 | 0.0650 | 0.0602 | 0.0648 | 0.0648 | 411,682 |
23 Feb 2024 | 0.0606 | 0.0650 | 0.0530 | 0.0648 | 0.0648 | 7,526,072 |
22 Feb 2024 | 0.0612 | 0.0656 | 0.0612 | 0.0638 | 0.0638 | 810,908 |
21 Feb 2024 | 0.0650 | 0.0660 | 0.0612 | 0.0612 | 0.0612 | 1,604,870 |
20 Feb 2024 | 0.0648 | 0.0648 | 0.0620 | 0.0646 | 0.0646 | 11,319 |
19 Feb 2024 | 0.0624 | 0.0660 | 0.0616 | 0.0648 | 0.0648 | 379,902 |
16 Feb 2024 | 0.0650 | 0.0660 | 0.0616 | 0.0624 | 0.0624 | 1,177,459 |
15 Feb 2024 | 0.0640 | 0.0674 | 0.0612 | 0.0650 | 0.0650 | 717,868 |
14 Feb 2024 | 0.0610 | 0.0666 | 0.0610 | 0.0640 | 0.0640 | 1,028,494 |
13 Feb 2024 | 0.0640 | 0.0678 | 0.0626 | 0.0628 | 0.0628 | 1,101,927 |
12 Feb 2024 | 0.0650 | 0.0688 | 0.0640 | 0.0640 | 0.0640 | 614,630 |
09 Feb 2024 | 0.0664 | 0.0678 | 0.0618 | 0.0650 | 0.0650 | 430,358 |
08 Feb 2024 | 0.0638 | 0.0680 | 0.0626 | 0.0664 | 0.0664 | 1,026,064 |
07 Feb 2024 | 0.0648 | 0.0680 | 0.0616 | 0.0638 | 0.0638 | 1,279,323 |
06 Feb 2024 | 0.0626 | 0.0648 | 0.0584 | 0.0648 | 0.0648 | 2,057,286 |
05 Feb 2024 | 0.0640 | 0.0678 | 0.0582 | 0.0628 | 0.0628 | 624,311 |
02 Feb 2024 | 0.0528 | 0.0662 | 0.0528 | 0.0640 | 0.0640 | 7,791,305 |
01 Feb 2024 | 0.0678 | 0.0680 | 0.0556 | 0.0628 | 0.0628 | 831,245 |
31 Jan 2024 | 0.0600 | 0.0600 | 0.0560 | 0.0600 | 0.0600 | 204,022 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |