Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | - |
25 Jul 2024 | 0.0100 | 0.0112 | 0.0092 | 0.0092 | 0.0092 | 69,552 |
24 Jul 2024 | 0.0113 | 0.0113 | 0.0113 | 0.0113 | 0.0113 | - |
23 Jul 2024 | 0.0109 | 0.0113 | 0.0109 | 0.0113 | 0.0113 | 20,500 |
22 Jul 2024 | 0.0092 | 0.0098 | 0.0072 | 0.0072 | 0.0072 | 39,800 |
19 Jul 2024 | 0.0098 | 0.0185 | 0.0081 | 0.0081 | 0.0081 | 821,301 |
18 Jul 2024 | 0.0139 | 0.0139 | 0.0069 | 0.0069 | 0.0069 | 1,385,457 |
17 Jul 2024 | 0.0140 | 0.0140 | 0.0138 | 0.0140 | 0.0140 | 225,500 |
16 Jul 2024 | 0.0136 | 0.0150 | 0.0136 | 0.0143 | 0.0143 | 488,702 |
15 Jul 2024 | 0.0140 | 0.0205 | 0.0140 | 0.0175 | 0.0175 | 563,814 |
12 Jul 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
11 Jul 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 83,075 |
10 Jul 2024 | 0.0133 | 0.0167 | 0.0113 | 0.0167 | 0.0167 | 172,000 |
09 Jul 2024 | 0.0174 | 0.0190 | 0.0133 | 0.0150 | 0.0150 | 68,100 |
08 Jul 2024 | 0.0170 | 0.0204 | 0.0168 | 0.0200 | 0.0200 | 80,000 |
05 Jul 2024 | 0.0130 | 0.0162 | 0.0130 | 0.0161 | 0.0161 | 439,739 |
03 Jul 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
02 Jul 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
01 Jul 2024 | 0.0160 | 0.0160 | 0.0120 | 0.0130 | 0.0130 | 109,850 |
28 Jun 2024 | 0.0174 | 0.0174 | 0.0158 | 0.0158 | 0.0158 | 62,100 |
27 Jun 2024 | 0.0158 | 0.0174 | 0.0150 | 0.0174 | 0.0174 | 202,133 |
26 Jun 2024 | 0.0160 | 0.0169 | 0.0160 | 0.0169 | 0.0169 | 22,500 |
25 Jun 2024 | 0.0160 | 0.0165 | 0.0160 | 0.0165 | 0.0165 | 30,000 |
24 Jun 2024 | 0.0159 | 0.0159 | 0.0159 | 0.0159 | 0.0159 | 25,000 |
21 Jun 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 200 |
20 Jun 2024 | 0.0136 | 0.0140 | 0.0125 | 0.0140 | 0.0140 | 108,000 |
18 Jun 2024 | 0.0173 | 0.0173 | 0.0172 | 0.0172 | 0.0172 | 55,700 |
17 Jun 2024 | 0.0131 | 0.0158 | 0.0130 | 0.0158 | 0.0158 | 50,100 |
14 Jun 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
13 Jun 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 60,000 |
12 Jun 2024 | 0.0175 | 0.0175 | 0.0150 | 0.0150 | 0.0150 | 2,000 |
11 Jun 2024 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | - |
10 Jun 2024 | 0.0199 | 0.0199 | 0.0148 | 0.0148 | 0.0148 | 72,900 |
07 Jun 2024 | 0.0191 | 0.0200 | 0.0131 | 0.0131 | 0.0131 | 159,879 |
06 Jun 2024 | 0.0199 | 0.0199 | 0.0198 | 0.0198 | 0.0198 | 107,100 |
05 Jun 2024 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 2,500 |
04 Jun 2024 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | 10,000 |
03 Jun 2024 | 0.0200 | 0.0200 | 0.0199 | 0.0199 | 0.0199 | 28,350 |
31 May 2024 | 0.0199 | 0.0199 | 0.0190 | 0.0195 | 0.0195 | 101,400 |
30 May 2024 | 0.0163 | 0.0164 | 0.0128 | 0.0128 | 0.0128 | 151,894 |
29 May 2024 | 0.0180 | 0.0210 | 0.0180 | 0.0210 | 0.0210 | 144,250 |
28 May 2024 | 0.0163 | 0.0189 | 0.0084 | 0.0189 | 0.0189 | 259,951 |
24 May 2024 | 0.0160 | 0.0165 | 0.0160 | 0.0165 | 0.0165 | 271,660 |
23 May 2024 | 0.0165 | 0.0165 | 0.0160 | 0.0162 | 0.0162 | 37,000 |
22 May 2024 | 0.0168 | 0.0168 | 0.0100 | 0.0164 | 0.0164 | 167,322 |
21 May 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 36,000 |
20 May 2024 | 0.0176 | 0.0176 | 0.0160 | 0.0160 | 0.0160 | 158,828 |
17 May 2024 | 0.0115 | 0.0200 | 0.0115 | 0.0175 | 0.0175 | 899,302 |
16 May 2024 | 0.0110 | 0.0120 | 0.0105 | 0.0120 | 0.0120 | 60,000 |
15 May 2024 | 0.0115 | 0.0117 | 0.0110 | 0.0110 | 0.0110 | 54,500 |
14 May 2024 | 0.0099 | 0.0114 | 0.0085 | 0.0114 | 0.0114 | 99,085 |
13 May 2024 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | - |
10 May 2024 | 0.0114 | 0.0114 | 0.0106 | 0.0106 | 0.0106 | 50,548 |
09 May 2024 | 0.0099 | 0.0099 | 0.0085 | 0.0092 | 0.0092 | 443,905 |
08 May 2024 | 0.0068 | 0.0100 | 0.0058 | 0.0100 | 0.0100 | 419,166 |
07 May 2024 | 0.0079 | 0.0103 | 0.0028 | 0.0075 | 0.0075 | 1,564,271 |
06 May 2024 | 0.0090 | 0.0092 | 0.0090 | 0.0090 | 0.0090 | 149,800 |
03 May 2024 | 0.0110 | 0.0111 | 0.0090 | 0.0090 | 0.0090 | 2,058,127 |
02 May 2024 | 0.0090 | 0.0103 | 0.0085 | 0.0103 | 0.0103 | 650,391 |
01 May 2024 | 0.0078 | 0.0092 | 0.0065 | 0.0086 | 0.0086 | 526,645 |
30 Apr 2024 | 0.0060 | 0.0085 | 0.0050 | 0.0073 | 0.0073 | 560,303 |
29 Apr 2024 | 0.0050 | 0.0061 | 0.0026 | 0.0061 | 0.0061 | 292,211 |
26 Apr 2024 | 0.0054 | 0.0054 | 0.0046 | 0.0050 | 0.0050 | 165,105 |
25 Apr 2024 | 0.0060 | 0.0060 | 0.0040 | 0.0053 | 0.0053 | 29,706 |
24 Apr 2024 | 0.0042 | 0.0055 | 0.0040 | 0.0055 | 0.0055 | 282,000 |
23 Apr 2024 | 0.0035 | 0.0060 | 0.0021 | 0.0047 | 0.0047 | 274,269 |
22 Apr 2024 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 100 |
19 Apr 2024 | 0.0038 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 134,163 |
18 Apr 2024 | 0.0021 | 0.0034 | 0.0021 | 0.0032 | 0.0032 | 86,000 |
17 Apr 2024 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 1,000 |
16 Apr 2024 | 0.0035 | 0.0036 | 0.0028 | 0.0036 | 0.0036 | 85,100 |
15 Apr 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
12 Apr 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
11 Apr 2024 | 0.0028 | 0.0036 | 0.0028 | 0.0035 | 0.0035 | 42,573 |
10 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
09 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
08 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
05 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
04 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 943 |
03 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
02 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
01 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
28 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
27 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,000 |
26 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
25 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
22 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
21 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
20 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
19 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
18 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
15 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
14 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
13 Mar 2024 | 0.0020 | 0.0036 | 0.0020 | 0.0020 | 0.0020 | 198,500 |
12 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,100 |
11 Mar 2024 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | - |
08 Mar 2024 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 16,275 |
07 Mar 2024 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 168 |
06 Mar 2024 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | - |
05 Mar 2024 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |