Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Jun 2024 | 0.022866 | 0.023250 | 0.022230 | 0.022533 | 0.022533 | 89,372 |
15 Jun 2024 | 0.020792 | 0.023744 | 0.020792 | 0.022866 | 0.022866 | 100,908 |
14 Jun 2024 | 0.021444 | 0.022292 | 0.017300 | 0.020792 | 0.020792 | 94,101 |
13 Jun 2024 | 0.025772 | 0.027614 | 0.020685 | 0.021444 | 0.021444 | 87,438 |
12 Jun 2024 | 0.028838 | 0.030346 | 0.018409 | 0.025772 | 0.025772 | 76,202 |
11 Jun 2024 | 0.033089 | 0.035000 | 0.027875 | 0.028838 | 0.028838 | 41,108 |
10 Jun 2024 | 0.033639 | 0.036410 | 0.031010 | 0.033089 | 0.033089 | 37,548 |
09 Jun 2024 | 0.032950 | 0.034825 | 0.031640 | 0.033639 | 0.033639 | 32,058 |
08 Jun 2024 | 0.035080 | 0.037561 | 0.029508 | 0.032950 | 0.032950 | 38,316 |
07 Jun 2024 | 0.037407 | 0.039377 | 0.035013 | 0.035080 | 0.035080 | 37,400 |
06 Jun 2024 | 0.037458 | 0.039952 | 0.037283 | 0.037407 | 0.037407 | 5,148 |
05 Jun 2024 | 0.035270 | 0.040215 | 0.034410 | 0.037458 | 0.037458 | 6,114 |
04 Jun 2024 | 0.037718 | 0.038861 | 0.032090 | 0.035270 | 0.035270 | 13,262 |
03 Jun 2024 | 0.040697 | 0.040767 | 0.036143 | 0.037718 | 0.037718 | 8,138 |
02 Jun 2024 | 0.038594 | 0.042316 | 0.035335 | 0.040697 | 0.040697 | 21,685 |
01 Jun 2024 | 0.040552 | 0.041756 | 0.036372 | 0.038594 | 0.038594 | 8,437 |
31 May 2024 | 0.041027 | 0.042552 | 0.032687 | 0.040552 | 0.040552 | 29,556 |
30 May 2024 | 0.038886 | 0.043062 | 0.038868 | 0.041027 | 0.041027 | 8,312 |
29 May 2024 | 0.034667 | 0.040517 | 0.029056 | 0.038886 | 0.038886 | 12,025 |
28 May 2024 | 0.041244 | 0.044540 | 0.032716 | 0.034667 | 0.034667 | 7,361 |
27 May 2024 | 0.046333 | 0.046634 | 0.039197 | 0.041244 | 0.041244 | 3,365 |
26 May 2024 | 0.045356 | 0.050800 | 0.042905 | 0.046333 | 0.046333 | 3,283 |
25 May 2024 | 0.049158 | 0.049217 | 0.042423 | 0.045356 | 0.045356 | 14,480 |
24 May 2024 | 0.047779 | 0.051529 | 0.046700 | 0.049158 | 0.049158 | 16,122 |
23 May 2024 | 0.044922 | 0.051641 | 0.042597 | 0.047779 | 0.047779 | 13,841 |
22 May 2024 | 0.040387 | 0.047389 | 0.040375 | 0.044922 | 0.044922 | 28,852 |
21 May 2024 | 0.042084 | 0.047485 | 0.040375 | 0.040387 | 0.040387 | 12,253 |
20 May 2024 | 0.042242 | 0.043448 | 0.041053 | 0.042084 | 0.042084 | 2,572 |
19 May 2024 | 0.045639 | 0.046263 | 0.042153 | 0.042242 | 0.042242 | 7,336 |
18 May 2024 | 0.046787 | 0.048343 | 0.043517 | 0.045639 | 0.045639 | 3,697 |
17 May 2024 | 0.042654 | 0.047882 | 0.035914 | 0.046787 | 0.046787 | 16,545 |
16 May 2024 | 0.032674 | 0.045073 | 0.021847 | 0.042654 | 0.042654 | 43,860 |
15 May 2024 | 0.043823 | 0.048267 | 0.013576 | 0.032674 | 0.032674 | 64,953 |
14 May 2024 | 0.045870 | 0.048156 | 0.039709 | 0.043823 | 0.043823 | 6,778 |
13 May 2024 | 0.054390 | 0.054402 | 0.042638 | 0.045870 | 0.045870 | 5,768 |
12 May 2024 | 0.052821 | 0.055513 | 0.046467 | 0.054390 | 0.054390 | 5,475 |
11 May 2024 | 0.056482 | 0.056750 | 0.052821 | 0.052821 | 0.052821 | 5,263 |
10 May 2024 | 0.057353 | 0.057718 | 0.052817 | 0.056482 | 0.056482 | 5,015 |
09 May 2024 | 0.060347 | 0.060360 | 0.057353 | 0.057353 | 0.057353 | 3,710 |
08 May 2024 | 0.061260 | 0.061277 | 0.058368 | 0.060347 | 0.060347 | 1,056 |
07 May 2024 | 0.062111 | 0.063449 | 0.058619 | 0.061260 | 0.061260 | 13,044 |
06 May 2024 | 0.055611 | 0.062874 | 0.052850 | 0.062111 | 0.062111 | 20,924 |
05 May 2024 | 0.051632 | 0.055958 | 0.050660 | 0.055611 | 0.055611 | 14,716 |
04 May 2024 | 0.055149 | 0.055402 | 0.047888 | 0.051632 | 0.051632 | 5,276 |
03 May 2024 | 0.040012 | 0.055154 | 0.034412 | 0.055149 | 0.055149 | 17,188 |
02 May 2024 | 0.037568 | 0.042332 | 0.036935 | 0.040012 | 0.040012 | 3,751 |
01 May 2024 | 0.042156 | 0.044658 | 0.033977 | 0.037568 | 0.037568 | 6,357 |
30 Apr 2024 | 0.047043 | 0.049182 | 0.042156 | 0.042156 | 0.042156 | 4,091 |
29 Apr 2024 | 0.047648 | 0.047769 | 0.042896 | 0.047043 | 0.047043 | 2,983 |
28 Apr 2024 | 0.047942 | 0.052288 | 0.045178 | 0.047648 | 0.047648 | 2,062 |
27 Apr 2024 | 0.050023 | 0.050023 | 0.045976 | 0.047942 | 0.047942 | 1,219 |
26 Apr 2024 | 0.049987 | 0.054572 | 0.047254 | 0.050023 | 0.050023 | 6,916 |
25 Apr 2024 | 0.044909 | 0.061253 | 0.036509 | 0.049987 | 0.049987 | 37,976 |
24 Apr 2024 | 0.048704 | 0.050110 | 0.037924 | 0.044909 | 0.044909 | 8,233 |
23 Apr 2024 | 0.049007 | 0.053405 | 0.047501 | 0.048704 | 0.048704 | 1,216 |
22 Apr 2024 | 0.049395 | 0.054516 | 0.045746 | 0.049007 | 0.049007 | 1,356 |
21 Apr 2024 | 0.050599 | 0.051212 | 0.046158 | 0.049395 | 0.049395 | 932 |
20 Apr 2024 | 0.049570 | 0.056564 | 0.046546 | 0.050599 | 0.050599 | 8,431 |
19 Apr 2024 | 0.053141 | 0.056690 | 0.045530 | 0.049570 | 0.049570 | 26,407 |
18 Apr 2024 | 0.061511 | 0.062252 | 0.049019 | 0.053141 | 0.053141 | 10,001 |
17 Apr 2024 | 0.061681 | 0.063409 | 0.059664 | 0.061511 | 0.061511 | 10,598 |
16 Apr 2024 | 0.067076 | 0.071868 | 0.061158 | 0.061681 | 0.061681 | 23,541 |
15 Apr 2024 | 0.062147 | 0.078653 | 0.062112 | 0.067076 | 0.067076 | 12,350 |
14 Apr 2024 | 0.069555 | 0.075416 | 0.061349 | 0.062147 | 0.062147 | 10,668 |
13 Apr 2024 | 0.079320 | 0.080434 | 0.069555 | 0.069555 | 0.069555 | 14,535 |
12 Apr 2024 | 0.082007 | 0.082813 | 0.076360 | 0.079320 | 0.079320 | 21,922 |
11 Apr 2024 | 0.083406 | 0.087093 | 0.081425 | 0.082007 | 0.082007 | 19,122 |
10 Apr 2024 | 0.083353 | 0.085695 | 0.080738 | 0.083406 | 0.083406 | 6,376 |
09 Apr 2024 | 0.090545 | 0.090551 | 0.083343 | 0.083353 | 0.083353 | 12,591 |
08 Apr 2024 | 0.090434 | 0.091470 | 0.089396 | 0.090545 | 0.090545 | 15,645 |
07 Apr 2024 | 0.088818 | 0.091251 | 0.088813 | 0.090434 | 0.090434 | 2,478 |
06 Apr 2024 | 0.089387 | 0.090067 | 0.088267 | 0.088818 | 0.088818 | 13,729 |
05 Apr 2024 | 0.089841 | 0.095172 | 0.088564 | 0.089387 | 0.089387 | 8,944 |
04 Apr 2024 | 0.091360 | 0.094792 | 0.089829 | 0.089841 | 0.089841 | 16,265 |
03 Apr 2024 | 0.087595 | 0.095569 | 0.084494 | 0.091360 | 0.091360 | 20,167 |
02 Apr 2024 | 0.089713 | 0.090846 | 0.084875 | 0.087595 | 0.087595 | 10,615 |
01 Apr 2024 | 0.093362 | 0.094093 | 0.085965 | 0.089713 | 0.089713 | 18,260 |
31 Mar 2024 | 0.092540 | 0.096355 | 0.087567 | 0.093362 | 0.093362 | 7,305 |
30 Mar 2024 | 0.089147 | 0.096022 | 0.089147 | 0.092540 | 0.092540 | 2,446 |
29 Mar 2024 | 0.096799 | 0.099640 | 0.088806 | 0.089147 | 0.089147 | 12,681 |
28 Mar 2024 | 0.096158 | 0.104505 | 0.088641 | 0.096799 | 0.096799 | 54,252 |
27 Mar 2024 | 0.085032 | 0.098910 | 0.082857 | 0.096158 | 0.096158 | 33,940 |
26 Mar 2024 | 0.081287 | 0.092420 | 0.081072 | 0.085032 | 0.085032 | 48,672 |
25 Mar 2024 | 0.082741 | 0.089405 | 0.076238 | 0.081287 | 0.081287 | 29,443 |
24 Mar 2024 | 0.083098 | 0.085581 | 0.077180 | 0.082741 | 0.082741 | 6,188 |
23 Mar 2024 | 0.083062 | 0.086505 | 0.075483 | 0.083098 | 0.083098 | 49,127 |
22 Mar 2024 | 0.082060 | 0.088517 | 0.077510 | 0.083062 | 0.083062 | 24,555 |
21 Mar 2024 | 0.083913 | 0.088169 | 0.080620 | 0.082060 | 0.082060 | 26,706 |
20 Mar 2024 | 0.078256 | 0.086984 | 0.078256 | 0.083913 | 0.083913 | 32,496 |
19 Mar 2024 | 0.093213 | 0.094549 | 0.077140 | 0.078256 | 0.078256 | 24,000 |
18 Mar 2024 | 0.095755 | 0.100755 | 0.089878 | 0.093213 | 0.093213 | 43,699 |
17 Mar 2024 | 0.098378 | 0.098384 | 0.084427 | 0.095755 | 0.095755 | 45,686 |
16 Mar 2024 | 0.101272 | 0.108165 | 0.093184 | 0.098378 | 0.098378 | 25,924 |
15 Mar 2024 | 0.109146 | 0.116556 | 0.081746 | 0.101272 | 0.101272 | 61,447 |
14 Mar 2024 | 0.123711 | 0.125641 | 0.104717 | 0.109146 | 0.109146 | 41,026 |
13 Mar 2024 | 0.119944 | 0.125401 | 0.112584 | 0.123711 | 0.123711 | 35,324 |
12 Mar 2024 | 0.126803 | 0.130415 | 0.117250 | 0.119944 | 0.119944 | 66,676 |
11 Mar 2024 | 0.104159 | 0.129850 | 0.104116 | 0.126803 | 0.126803 | 74,685 |
10 Mar 2024 | 0.113910 | 0.116107 | 0.101333 | 0.104159 | 0.104159 | 93,969 |
09 Mar 2024 | 0.109966 | 0.120568 | 0.100589 | 0.113910 | 0.113910 | 82,151 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |