Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Jun 2024 | 0.002707 | 0.003031 | 0.002707 | 0.003031 | 0.003031 | 21,523 |
22 Jun 2024 | 0.002580 | 0.002707 | 0.002450 | 0.002707 | 0.002707 | 21,621 |
21 Jun 2024 | 0.002810 | 0.002820 | 0.002580 | 0.002580 | 0.002580 | 18,007 |
20 Jun 2024 | 0.002840 | 0.002962 | 0.002744 | 0.002810 | 0.002810 | 22,181 |
19 Jun 2024 | 0.003007 | 0.003362 | 0.002805 | 0.002840 | 0.002840 | 71,309 |
18 Jun 2024 | 0.003310 | 0.003477 | 0.002965 | 0.003007 | 0.003007 | 63,741 |
17 Jun 2024 | 0.003910 | 0.003933 | 0.003296 | 0.003310 | 0.003310 | 82,351 |
16 Jun 2024 | 0.004337 | 0.004337 | 0.003890 | 0.003910 | 0.003910 | 54,768 |
15 Jun 2024 | 0.004282 | 0.004561 | 0.003981 | 0.004337 | 0.004337 | 64,573 |
14 Jun 2024 | 0.004079 | 0.004323 | 0.003617 | 0.004282 | 0.004282 | 111,240 |
13 Jun 2024 | 0.003084 | 0.004079 | 0.003084 | 0.004079 | 0.004079 | 82,299 |
12 Jun 2024 | 0.002795 | 0.003275 | 0.002795 | 0.003084 | 0.003084 | 61,288 |
11 Jun 2024 | 0.003096 | 0.003096 | 0.002615 | 0.002795 | 0.002795 | 46,159 |
10 Jun 2024 | 0.002739 | 0.003096 | 0.002739 | 0.003096 | 0.003096 | - |
09 Jun 2024 | 0.002794 | 0.002813 | 0.002671 | 0.002739 | 0.002739 | - |
08 Jun 2024 | 0.002953 | 0.003142 | 0.002664 | 0.002794 | 0.002794 | - |
07 Jun 2024 | 0.003402 | 0.003781 | 0.002953 | 0.002953 | 0.002953 | 90,315 |
06 Jun 2024 | 0.003149 | 0.003360 | 0.002904 | 0.003360 | 0.003360 | 50,195 |
05 Jun 2024 | 0.003697 | 0.003971 | 0.003149 | 0.003149 | 0.003149 | 86,898 |
04 Jun 2024 | 0.002802 | 0.003725 | 0.002600 | 0.003697 | 0.003697 | 80,899 |
03 Jun 2024 | 0.002718 | 0.003394 | 0.002579 | 0.002791 | 0.002791 | 140,775 |
02 Jun 2024 | 0.001684 | 0.002718 | 0.001326 | 0.002718 | 0.002718 | 210,730 |
01 Jun 2024 | 0.002294 | 0.002299 | 0.001655 | 0.001673 | 0.001673 | 67,647 |
31 May 2024 | 0.002597 | 0.002616 | 0.002188 | 0.002294 | 0.002294 | 35,047 |
30 May 2024 | 0.002146 | 0.002660 | 0.002081 | 0.002619 | 0.002619 | 56,449 |
29 May 2024 | 0.002477 | 0.002481 | 0.002072 | 0.002143 | 0.002143 | 34,029 |
28 May 2024 | 0.002569 | 0.002575 | 0.002249 | 0.002477 | 0.002477 | 26,779 |
27 May 2024 | 0.002597 | 0.002786 | 0.002256 | 0.002569 | 0.002569 | 88,869 |
26 May 2024 | 0.003282 | 0.003290 | 0.002624 | 0.002648 | 0.002648 | 33,182 |
25 May 2024 | 0.003525 | 0.003659 | 0.003256 | 0.003262 | 0.003262 | 20,344 |
24 May 2024 | 0.003402 | 0.003527 | 0.003330 | 0.003525 | 0.003525 | 21,504 |
23 May 2024 | 0.003829 | 0.003940 | 0.003229 | 0.003402 | 0.003402 | 29,970 |
22 May 2024 | 0.004197 | 0.004200 | 0.003790 | 0.003829 | 0.003829 | 24,211 |
21 May 2024 | 0.004285 | 0.004596 | 0.004158 | 0.004197 | 0.004197 | 39,379 |
20 May 2024 | 0.003925 | 0.004288 | 0.003924 | 0.004285 | 0.004285 | 12,723 |
19 May 2024 | 0.003956 | 0.004186 | 0.003955 | 0.003957 | 0.003957 | 14,153 |
18 May 2024 | 0.004133 | 0.004155 | 0.003887 | 0.003956 | 0.003956 | 17,320 |
17 May 2024 | 0.004204 | 0.004271 | 0.004075 | 0.004133 | 0.004133 | 25,819 |
16 May 2024 | 0.004947 | 0.005117 | 0.003787 | 0.004204 | 0.004204 | 140,770 |
15 May 2024 | 0.004527 | 0.005140 | 0.004458 | 0.004947 | 0.004947 | 53,100 |
14 May 2024 | 0.004756 | 0.004926 | 0.004271 | 0.004527 | 0.004527 | 54,744 |
13 May 2024 | 0.005247 | 0.005511 | 0.004735 | 0.004756 | 0.004756 | 72,818 |
12 May 2024 | 0.005271 | 0.005474 | 0.005091 | 0.005278 | 0.005278 | 49,532 |
11 May 2024 | 0.005306 | 0.005599 | 0.004763 | 0.005271 | 0.005271 | 81,241 |
10 May 2024 | 0.005183 | 0.006478 | 0.005033 | 0.005306 | 0.005306 | 153,973 |
09 May 2024 | 0.004962 | 0.005358 | 0.004787 | 0.005183 | 0.005183 | 121,901 |
08 May 2024 | 0.005292 | 0.005422 | 0.004959 | 0.004962 | 0.004962 | 40,197 |
07 May 2024 | 0.005376 | 0.006009 | 0.005176 | 0.005292 | 0.005292 | 64,074 |
06 May 2024 | 0.006522 | 0.006965 | 0.005357 | 0.005376 | 0.005376 | 100,515 |
05 May 2024 | 0.006034 | 0.006895 | 0.005734 | 0.006522 | 0.006522 | 58,030 |
04 May 2024 | 0.005616 | 0.006271 | 0.005217 | 0.006034 | 0.006034 | 97,738 |
03 May 2024 | 0.004673 | 0.005625 | 0.004632 | 0.005616 | 0.005616 | 74,053 |
02 May 2024 | 0.004364 | 0.004843 | 0.003830 | 0.004769 | 0.004769 | 70,366 |
01 May 2024 | 0.005203 | 0.005401 | 0.003650 | 0.004364 | 0.004364 | 211,482 |
30 Apr 2024 | 0.005628 | 0.005899 | 0.004450 | 0.005203 | 0.005203 | 95,054 |
29 Apr 2024 | 0.005866 | 0.006116 | 0.005240 | 0.005628 | 0.005628 | 79,504 |
28 Apr 2024 | 0.005020 | 0.006151 | 0.004800 | 0.005866 | 0.005866 | 99,086 |
27 Apr 2024 | 0.005121 | 0.005184 | 0.004592 | 0.005020 | 0.005020 | 68,972 |
26 Apr 2024 | 0.005596 | 0.005596 | 0.004866 | 0.005121 | 0.005121 | 74,682 |
25 Apr 2024 | 0.005465 | 0.005918 | 0.004956 | 0.005596 | 0.005596 | 133,741 |
24 Apr 2024 | 0.005820 | 0.006245 | 0.005362 | 0.005465 | 0.005465 | 98,077 |
23 Apr 2024 | 0.006545 | 0.006610 | 0.005092 | 0.005852 | 0.005852 | 210,230 |
22 Apr 2024 | 0.007816 | 0.007994 | 0.006252 | 0.006545 | 0.006545 | 196,758 |
21 Apr 2024 | 0.007317 | 0.007942 | 0.006475 | 0.007816 | 0.007816 | 254,597 |
20 Apr 2024 | 0.007317 | 0.007317 | 0.007317 | 0.007317 | 0.007317 | - |
19 Apr 2024 | 0.007864 | 0.008690 | 0.006759 | 0.007317 | 0.007317 | - |
18 Apr 2024 | 0.008180 | 0.009120 | 0.007382 | 0.007864 | 0.007864 | 252,042 |
17 Apr 2024 | 0.009332 | 0.010439 | 0.006877 | 0.008180 | 0.008180 | 468,347 |
16 Apr 2024 | 0.008118 | 0.009167 | 0.006586 | 0.009167 | 0.009167 | 297,651 |
15 Apr 2024 | 0.007712 | 0.009228 | 0.007241 | 0.008118 | 0.008118 | 360,270 |
14 Apr 2024 | 0.006703 | 0.007135 | 0.005902 | 0.007113 | 0.007113 | 202,309 |
13 Apr 2024 | 0.006660 | 0.008291 | 0.004867 | 0.006703 | 0.006703 | 560,235 |
12 Apr 2024 | 0.007798 | 0.008321 | 0.005301 | 0.006660 | 0.006660 | 499,363 |
11 Apr 2024 | 0.004182 | 0.009098 | 0.004069 | 0.007798 | 0.007798 | 1,034,663 |
10 Apr 2024 | 0.003943 | 0.004974 | 0.003470 | 0.004182 | 0.004182 | 356,308 |
09 Apr 2024 | 0.004179 | 0.005392 | 0.003614 | 0.003943 | 0.003943 | 379,152 |
08 Apr 2024 | 0.003869 | 0.005873 | 0.003508 | 0.004179 | 0.004179 | 616,190 |
07 Apr 2024 | 0.002859 | 0.004064 | 0.002752 | 0.003869 | 0.003869 | 166,541 |
06 Apr 2024 | 0.003115 | 0.003476 | 0.002250 | 0.002859 | 0.002859 | 190,172 |
05 Apr 2024 | 0.002260 | 0.003206 | 0.002214 | 0.003115 | 0.003115 | 214,977 |
04 Apr 2024 | 0.002793 | 0.002987 | 0.002142 | 0.002260 | 0.002260 | 111,540 |
03 Apr 2024 | 0.002824 | 0.003303 | 0.002384 | 0.002793 | 0.002793 | 154,846 |
02 Apr 2024 | 0.003270 | 0.003406 | 0.002607 | 0.002824 | 0.002824 | 160,165 |
01 Apr 2024 | 0.004145 | 0.004155 | 0.003094 | 0.003270 | 0.003270 | 234,733 |
31 Mar 2024 | 0.004350 | 0.004650 | 0.003633 | 0.004145 | 0.004145 | 314,538 |
30 Mar 2024 | 0.003743 | 0.004645 | 0.003540 | 0.004350 | 0.004350 | 317,939 |
29 Mar 2024 | 0.002538 | 0.004016 | 0.002529 | 0.003743 | 0.003743 | 401,273 |
28 Mar 2024 | 0.003118 | 0.003118 | 0.001847 | 0.002538 | 0.002538 | 230,048 |
27 Mar 2024 | 0.003693 | 0.003718 | 0.002435 | 0.003118 | 0.003118 | 262,369 |
26 Mar 2024 | 0.002888 | 0.003722 | 0.002830 | 0.003693 | 0.003693 | 400,233 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |