Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 650 |
25 June 2024 | 0.0012 | 0.0023 | 0.0012 | 0.0023 | 0.0023 | 1,053,427 |
24 June 2024 | 0.0012 | 0.0020 | 0.0012 | 0.0019 | 0.0019 | 1,527,816 |
21 June 2024 | 0.0012 | 0.0021 | 0.0012 | 0.0020 | 0.0020 | 2,518,660 |
20 June 2024 | 0.0012 | 0.0023 | 0.0012 | 0.0020 | 0.0020 | 1,597,126 |
18 June 2024 | 0.0017 | 0.0027 | 0.0017 | 0.0023 | 0.0023 | 1,438,617 |
17 June 2024 | 0.0017 | 0.0020 | 0.0016 | 0.0019 | 0.0019 | 5,674,405 |
14 June 2024 | 0.0017 | 0.0018 | 0.0017 | 0.0017 | 0.0017 | 2,366,971 |
13 June 2024 | 0.0013 | 0.0023 | 0.0013 | 0.0019 | 0.0019 | 2,771,987 |
12 June 2024 | 0.0021 | 0.0025 | 0.0013 | 0.0020 | 0.0020 | 5,378,785 |
11 June 2024 | 0.0021 | 0.0023 | 0.0020 | 0.0022 | 0.0022 | 1,549,629 |
10 June 2024 | 0.0021 | 0.0028 | 0.0021 | 0.0023 | 0.0023 | 1,094,988 |
07 June 2024 | 0.0024 | 0.0026 | 0.0022 | 0.0023 | 0.0023 | 1,226,843 |
06 June 2024 | 0.0021 | 0.0029 | 0.0021 | 0.0029 | 0.0029 | 1,294,896 |
05 June 2024 | 0.0021 | 0.0028 | 0.0021 | 0.0025 | 0.0025 | 3,203,643 |
04 June 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 672,200 |
03 June 2024 | 0.0021 | 0.0030 | 0.0021 | 0.0026 | 0.0026 | 1,311,710 |
31 May 2024 | 0.0030 | 0.0031 | 0.0028 | 0.0029 | 0.0029 | 2,433,274 |
30 May 2024 | 0.0022 | 0.0033 | 0.0022 | 0.0028 | 0.0028 | 4,963,959 |
29 May 2024 | 0.0027 | 0.0029 | 0.0024 | 0.0026 | 0.0026 | 2,404,800 |
28 May 2024 | 0.0028 | 0.0033 | 0.0025 | 0.0029 | 0.0029 | 2,411,573 |
24 May 2024 | 0.0021 | 0.0035 | 0.0021 | 0.0030 | 0.0030 | 3,268,562 |
23 May 2024 | 0.0030 | 0.0038 | 0.0030 | 0.0035 | 0.0035 | 1,237,101 |
22 May 2024 | 0.0025 | 0.0041 | 0.0025 | 0.0029 | 0.0029 | 11,619,615 |
21 May 2024 | 0.0025 | 0.0046 | 0.0025 | 0.0042 | 0.0042 | 1,840,986 |
20 May 2024 | 0.0025 | 0.0042 | 0.0025 | 0.0038 | 0.0038 | 3,177,998 |
17 May 2024 | 0.0025 | 0.0050 | 0.0025 | 0.0041 | 0.0041 | 954,408 |
16 May 2024 | 0.0040 | 0.0052 | 0.0040 | 0.0045 | 0.0045 | 985,793 |
15 May 2024 | 0.0054 | 0.0054 | 0.0040 | 0.0040 | 0.0040 | 4,833,310 |
14 May 2024 | 0.0025 | 0.0060 | 0.0025 | 0.0056 | 0.0056 | 4,577,792 |
13 May 2024 | 0.0046 | 0.0054 | 0.0025 | 0.0054 | 0.0054 | 3,472,014 |
10 May 2024 | 0.0038 | 0.0046 | 0.0038 | 0.0046 | 0.0046 | 454,553 |
09 May 2024 | 0.0040 | 0.0047 | 0.0037 | 0.0045 | 0.0045 | 945,204 |
08 May 2024 | 0.0045 | 0.0047 | 0.0042 | 0.0046 | 0.0046 | 1,110,375 |
07 May 2024 | 0.0025 | 0.0047 | 0.0025 | 0.0047 | 0.0047 | 505,187 |
06 May 2024 | 0.0025 | 0.0047 | 0.0025 | 0.0038 | 0.0038 | 1,330,087 |
03 May 2024 | 0.0039 | 0.0042 | 0.0038 | 0.0040 | 0.0040 | 136,183 |
02 May 2024 | 0.0035 | 0.0047 | 0.0035 | 0.0038 | 0.0038 | 2,087,848 |
01 May 2024 | 0.0035 | 0.0047 | 0.0035 | 0.0045 | 0.0045 | 723,275 |
30 Apr 2024 | 0.0041 | 0.0048 | 0.0035 | 0.0036 | 0.0036 | 1,122,314 |
29 Apr 2024 | 0.0025 | 0.0048 | 0.0025 | 0.0044 | 0.0044 | 834,013 |
26 Apr 2024 | 0.0040 | 0.0046 | 0.0035 | 0.0042 | 0.0042 | 1,613,401 |
25 Apr 2024 | 0.0050 | 0.0050 | 0.0035 | 0.0040 | 0.0040 | 1,733,995 |
24 Apr 2024 | 0.0047 | 0.0050 | 0.0025 | 0.0047 | 0.0047 | 580,787 |
23 Apr 2024 | 0.0025 | 0.0050 | 0.0025 | 0.0050 | 0.0050 | 1,412,416 |
22 Apr 2024 | 0.0050 | 0.0050 | 0.0025 | 0.0045 | 0.0045 | 3,148,674 |
19 Apr 2024 | 0.0057 | 0.0058 | 0.0048 | 0.0050 | 0.0050 | 1,200,396 |
18 Apr 2024 | 0.0025 | 0.0058 | 0.0025 | 0.0051 | 0.0051 | 872,536 |
17 Apr 2024 | 0.0025 | 0.0058 | 0.0025 | 0.0051 | 0.0051 | 2,242,231 |
16 Apr 2024 | 0.0025 | 0.0059 | 0.0025 | 0.0055 | 0.0055 | 977,012 |
15 Apr 2024 | 0.0049 | 0.0060 | 0.0049 | 0.0052 | 0.0052 | 6,911,368 |
12 Apr 2024 | 0.0025 | 0.0053 | 0.0025 | 0.0049 | 0.0049 | 2,920,190 |
11 Apr 2024 | 0.0045 | 0.0051 | 0.0045 | 0.0050 | 0.0050 | 1,024,625 |
10 Apr 2024 | 0.0044 | 0.0053 | 0.0044 | 0.0053 | 0.0053 | 276,752 |
09 Apr 2024 | 0.0042 | 0.0056 | 0.0042 | 0.0043 | 0.0043 | 964,645 |
08 Apr 2024 | 0.0041 | 0.0049 | 0.0041 | 0.0048 | 0.0048 | 6,658,024 |
05 Apr 2024 | 0.0060 | 0.0062 | 0.0049 | 0.0055 | 0.0055 | 6,481,032 |
04 Apr 2024 | 0.0057 | 0.0065 | 0.0042 | 0.0062 | 0.0062 | 5,966,160 |
03 Apr 2024 | 0.0050 | 0.0055 | 0.0037 | 0.0047 | 0.0047 | 8,633,685 |
02 Apr 2024 | 0.0035 | 0.0068 | 0.0025 | 0.0055 | 0.0055 | 21,718,935 |
01 Apr 2024 | 0.0029 | 0.0034 | 0.0025 | 0.0034 | 0.0034 | 5,240,412 |
28 Mar 2024 | 0.0027 | 0.0032 | 0.0027 | 0.0030 | 0.0030 | 9,396,563 |
27 Mar 2024 | 0.0025 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 1,286,496 |
26 Mar 2024 | 0.0028 | 0.0030 | 0.0028 | 0.0030 | 0.0030 | 908,938 |
25 Mar 2024 | 0.0029 | 0.0030 | 0.0026 | 0.0028 | 0.0028 | 1,571,906 |
22 Mar 2024 | 0.0025 | 0.0031 | 0.0020 | 0.0028 | 0.0028 | 1,485,115 |
21 Mar 2024 | 0.0026 | 0.0029 | 0.0024 | 0.0024 | 0.0024 | 6,430,134 |
20 Mar 2024 | 0.0025 | 0.0032 | 0.0025 | 0.0028 | 0.0028 | 1,957,617 |
19 Mar 2024 | 0.0028 | 0.0031 | 0.0024 | 0.0029 | 0.0029 | 2,489,915 |
18 Mar 2024 | 0.0011 | 0.0034 | 0.0011 | 0.0029 | 0.0029 | 1,876,050 |
15 Mar 2024 | 0.0030 | 0.0034 | 0.0027 | 0.0033 | 0.0033 | 803,705 |
14 Mar 2024 | 0.0030 | 0.0034 | 0.0016 | 0.0030 | 0.0030 | 1,293,284 |
13 Mar 2024 | 0.0030 | 0.0034 | 0.0014 | 0.0034 | 0.0034 | 4,071,430 |
12 Mar 2024 | 0.0016 | 0.0033 | 0.0016 | 0.0030 | 0.0030 | 2,466,598 |
11 Mar 2024 | 0.0016 | 0.0037 | 0.0016 | 0.0033 | 0.0033 | 2,587,430 |
08 Mar 2024 | 0.0012 | 0.0034 | 0.0012 | 0.0030 | 0.0030 | 3,263,500 |
07 Mar 2024 | 0.0025 | 0.0035 | 0.0025 | 0.0033 | 0.0033 | 2,261,145 |
06 Mar 2024 | 0.0031 | 0.0034 | 0.0025 | 0.0033 | 0.0033 | 3,191,826 |
05 Mar 2024 | 0.0031 | 0.0033 | 0.0012 | 0.0032 | 0.0032 | 2,020,531 |
04 Mar 2024 | 0.0012 | 0.0034 | 0.0012 | 0.0033 | 0.0033 | 5,153,711 |
01 Mar 2024 | 0.0011 | 0.0029 | 0.0011 | 0.0028 | 0.0028 | 1,659,452 |
29 Feb 2024 | 0.0012 | 0.0030 | 0.0012 | 0.0029 | 0.0029 | 659,519 |
28 Feb 2024 | 0.0023 | 0.0035 | 0.0023 | 0.0027 | 0.0027 | 2,483,984 |
27 Feb 2024 | 0.0032 | 0.0032 | 0.0023 | 0.0025 | 0.0025 | 3,765,303 |
26 Feb 2024 | 0.0014 | 0.0032 | 0.0014 | 0.0032 | 0.0032 | 6,403,010 |
23 Feb 2024 | 0.0030 | 0.0032 | 0.0014 | 0.0032 | 0.0032 | 2,330,242 |
22 Feb 2024 | 0.0014 | 0.0035 | 0.0014 | 0.0035 | 0.0035 | 1,984,494 |
21 Feb 2024 | 0.0033 | 0.0034 | 0.0030 | 0.0034 | 0.0034 | 1,963,406 |
20 Feb 2024 | 0.0031 | 0.0038 | 0.0031 | 0.0036 | 0.0036 | 993,401 |
16 Feb 2024 | 0.0034 | 0.0038 | 0.0033 | 0.0037 | 0.0037 | 5,273,659 |
15 Feb 2024 | 0.0016 | 0.0039 | 0.0016 | 0.0036 | 0.0036 | 1,116,232 |
14 Feb 2024 | 0.0016 | 0.0041 | 0.0016 | 0.0040 | 0.0040 | 2,131,067 |
13 Feb 2024 | 0.0033 | 0.0040 | 0.0033 | 0.0040 | 0.0040 | 1,572,686 |
12 Feb 2024 | 0.0018 | 0.0041 | 0.0012 | 0.0041 | 0.0041 | 3,858,546 |
09 Feb 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 4,101,652 |
08 Feb 2024 | 0.0036 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 921,095 |
07 Feb 2024 | 0.0034 | 0.0038 | 0.0034 | 0.0037 | 0.0037 | 2,072,341 |
06 Feb 2024 | 0.0030 | 0.0041 | 0.0030 | 0.0035 | 0.0035 | 3,054,850 |
05 Feb 2024 | 0.0040 | 0.0044 | 0.0038 | 0.0040 | 0.0040 | 1,372,403 |
02 Feb 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 1,170,789 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |