Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 975,572 |
27 Jun 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 21,226 |
26 Jun 2024 | 0.0160 | 0.0190 | 0.0160 | 0.0190 | 0.0190 | 821,947 |
25 Jun 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,433,717 |
24 Jun 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,566,025 |
21 Jun 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 416,999 |
20 Jun 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 258,462 |
19 Jun 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 331,782 |
18 Jun 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 256,185 |
17 Jun 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 275,038 |
14 Jun 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 3,186,984 |
13 Jun 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 88,044 |
12 Jun 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 261,461 |
11 Jun 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 493,234 |
07 Jun 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 133,726 |
06 Jun 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 4,913,469 |
05 Jun 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 702,793 |
04 Jun 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 676,858 |
03 Jun 2024 | 0.0200 | 0.0205 | 0.0200 | 0.0200 | 0.0200 | 717,877 |
31 May 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 458,108 |
30 May 2024 | 0.0210 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 1,848,592 |
29 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,431,068 |
28 May 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 249,538 |
27 May 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 705,092 |
24 May 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 3,177,036 |
23 May 2024 | 0.0210 | 0.0220 | 0.0190 | 0.0200 | 0.0200 | 3,048,252 |
22 May 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 381,451 |
21 May 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 772,830 |
20 May 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 390,318 |
17 May 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 2,825,747 |
16 May 2024 | 0.0240 | 0.0240 | 0.0200 | 0.0200 | 0.0200 | 11,401,424 |
15 May 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 513,913 |
14 May 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 747,171 |
13 May 2024 | 0.0320 | 0.0320 | 0.0260 | 0.0260 | 0.0260 | 2,008,937 |
10 May 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 1,950,318 |
09 May 2024 | 0.0750 | 0.0750 | 0.0270 | 0.0290 | 0.0290 | 12,187,832 |
08 May 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
07 May 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
06 May 2024 | 0.0850 | 0.0850 | 0.0820 | 0.0830 | 0.0830 | 140,424 |
03 May 2024 | 0.0860 | 0.0870 | 0.0850 | 0.0860 | 0.0860 | 345,509 |
02 May 2024 | 0.0860 | 0.0930 | 0.0850 | 0.0900 | 0.0900 | 274,848 |
01 May 2024 | 0.0910 | 0.0910 | 0.0860 | 0.0880 | 0.0880 | 166,476 |
30 Apr 2024 | 0.0890 | 0.0940 | 0.0890 | 0.0940 | 0.0940 | 3,317 |
29 Apr 2024 | 0.0900 | 0.0940 | 0.0890 | 0.0890 | 0.0890 | 133,161 |
26 Apr 2024 | 0.0890 | 0.0900 | 0.0890 | 0.0890 | 0.0890 | 94,423 |
24 Apr 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 69,085 |
23 Apr 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 118,605 |
22 Apr 2024 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 82,033 |
19 Apr 2024 | 0.0950 | 0.0970 | 0.0940 | 0.0970 | 0.0970 | 420,376 |
18 Apr 2024 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 27,166 |
17 Apr 2024 | 0.1150 | 0.1150 | 0.1000 | 0.1000 | 0.1000 | 165,588 |
16 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 3,072 |
15 Apr 2024 | 0.1150 | 0.1150 | 0.1050 | 0.1050 | 0.1050 | 58,312 |
12 Apr 2024 | 0.1150 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 79,870 |
11 Apr 2024 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 80,161 |
10 Apr 2024 | 0.1250 | 0.1250 | 0.1100 | 0.1100 | 0.1100 | 196,777 |
09 Apr 2024 | 0.1100 | 0.1250 | 0.1100 | 0.1200 | 0.1200 | 278,762 |
08 Apr 2024 | 0.0940 | 0.1100 | 0.0940 | 0.1100 | 0.1100 | 388,587 |
05 Apr 2024 | 0.0900 | 0.0940 | 0.0900 | 0.0940 | 0.0940 | 22,644 |
04 Apr 2024 | 0.0900 | 0.0940 | 0.0890 | 0.0890 | 0.0890 | 183,709 |
03 Apr 2024 | 0.0960 | 0.1050 | 0.0910 | 0.0910 | 0.0910 | 178,148 |
02 Apr 2024 | 0.0960 | 0.1100 | 0.0950 | 0.0950 | 0.0950 | 348,942 |
28 Mar 2024 | 0.1000 | 0.1050 | 0.0960 | 0.0960 | 0.0960 | 93,442 |
27 Mar 2024 | 0.1000 | 0.1000 | 0.0950 | 0.0960 | 0.0960 | 91,660 |
26 Mar 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 89,096 |
25 Mar 2024 | 0.1150 | 0.1150 | 0.0980 | 0.0980 | 0.0980 | 227,260 |
22 Mar 2024 | 0.1150 | 0.1150 | 0.1050 | 0.1100 | 0.1100 | 26,710 |
21 Mar 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 127,746 |
20 Mar 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 34,838 |
19 Mar 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 398,549 |
18 Mar 2024 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 25,393 |
15 Mar 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 112,001 |
14 Mar 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 27,354 |
13 Mar 2024 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 33,970 |
12 Mar 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 214,442 |
11 Mar 2024 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 177,823 |
08 Mar 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 13,815 |
07 Mar 2024 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 69,679 |
06 Mar 2024 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 14,765 |
05 Mar 2024 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 98,491 |
04 Mar 2024 | 0.1300 | 0.1300 | 0.1200 | 0.1250 | 0.1250 | 89,364 |
01 Mar 2024 | 0.1300 | 0.1325 | 0.1250 | 0.1250 | 0.1250 | 297,584 |
29 Feb 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 87,425 |
28 Feb 2024 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 97,912 |
27 Feb 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 4,126 |
26 Feb 2024 | 0.1300 | 0.1350 | 0.1300 | 0.1300 | 0.1300 | 81,114 |
23 Feb 2024 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 0.1300 | 87,964 |
22 Feb 2024 | 0.1350 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 339,827 |
21 Feb 2024 | 0.1450 | 0.1450 | 0.1350 | 0.1350 | 0.1350 | 93,772 |
20 Feb 2024 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 256,012 |
19 Feb 2024 | 0.1500 | 0.1550 | 0.1500 | 0.1500 | 0.1500 | 220,980 |
16 Feb 2024 | 0.1550 | 0.1550 | 0.1500 | 0.1500 | 0.1500 | 137,832 |
15 Feb 2024 | 0.1550 | 0.1650 | 0.1550 | 0.1575 | 0.1575 | 273,478 |
14 Feb 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1550 | 0.1550 | 162,556 |
13 Feb 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 10,719 |
12 Feb 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 99,361 |
09 Feb 2024 | 0.1500 | 0.1550 | 0.1500 | 0.1550 | 0.1550 | 9,398 |
08 Feb 2024 | 0.1550 | 0.1550 | 0.1500 | 0.1550 | 0.1550 | 19,954 |
07 Feb 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1550 | 0.1550 | 32,832 |
06 Feb 2024 | 0.1500 | 0.1550 | 0.1500 | 0.1500 | 0.1500 | 33,628 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |