Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 0.002283 | 0.002283 | 0.002283 | 0.002283 | 0.002283 | 20 |
25 June 2024 | 0.002283 | 0.002283 | 0.002283 | 0.002283 | 0.002283 | - |
24 June 2024 | 0.002365 | 0.002365 | 0.001856 | 0.002283 | 0.002283 | 42 |
23 June 2024 | 0.002365 | 0.002365 | 0.002365 | 0.002365 | 0.002365 | - |
22 June 2024 | 0.002365 | 0.002365 | 0.002365 | 0.002365 | 0.002365 | - |
21 June 2024 | 0.002365 | 0.002365 | 0.002365 | 0.002365 | 0.002365 | - |
20 June 2024 | 0.002365 | 0.002365 | 0.002365 | 0.002365 | 0.002365 | - |
19 June 2024 | 0.002442 | 0.002442 | 0.002365 | 0.002365 | 0.002365 | 6 |
18 June 2024 | 0.002452 | 0.002452 | 0.002442 | 0.002442 | 0.002442 | - |
17 June 2024 | 0.002452 | 0.002452 | 0.002452 | 0.002452 | 0.002452 | - |
16 June 2024 | 0.002452 | 0.002452 | 0.002452 | 0.002452 | 0.002452 | - |
15 June 2024 | 0.002453 | 0.002453 | 0.002452 | 0.002452 | 0.002452 | - |
14 June 2024 | 0.002453 | 0.002453 | 0.002453 | 0.002453 | 0.002453 | - |
13 June 2024 | 0.002453 | 0.002453 | 0.002453 | 0.002453 | 0.002453 | - |
12 June 2024 | 0.002427 | 0.002453 | 0.002427 | 0.002453 | 0.002453 | 1 |
11 June 2024 | 0.002963 | 0.002963 | 0.002393 | 0.002427 | 0.002427 | 26 |
10 June 2024 | 0.002963 | 0.002963 | 0.002963 | 0.002963 | 0.002963 | - |
09 June 2024 | 0.002963 | 0.002963 | 0.002963 | 0.002963 | 0.002963 | - |
08 June 2024 | 0.002963 | 0.002963 | 0.002963 | 0.002963 | 0.002963 | - |
07 June 2024 | 0.004251 | 0.004251 | 0.002934 | 0.002953 | 0.002953 | 48 |
06 June 2024 | 0.004265 | 0.004265 | 0.004251 | 0.004251 | 0.004251 | - |
05 June 2024 | 0.003165 | 0.004280 | 0.003165 | 0.004265 | 0.004265 | 38 |
04 June 2024 | 0.000348 | 0.003165 | 0.000348 | 0.003165 | 0.003165 | 182 |
03 June 2024 | 0.000349 | 0.000349 | 0.000348 | 0.000348 | 0.000348 | - |
02 June 2024 | 0.000349 | 0.000349 | 0.000349 | 0.000349 | 0.000349 | - |
01 June 2024 | 0.000337 | 0.000351 | 0.000337 | 0.000349 | 0.000349 | - |
31 May 2024 | 0.000410 | 0.000410 | 0.000288 | 0.000337 | 0.000337 | 25 |
30 May 2024 | 0.004430 | 0.004430 | 0.000283 | 0.000410 | 0.000410 | 230 |
29 May 2024 | 0.004430 | 0.004430 | 0.004430 | 0.004430 | 0.004430 | - |
28 May 2024 | 0.004585 | 0.004585 | 0.004430 | 0.004430 | 0.004430 | 9 |
27 May 2024 | 0.004585 | 0.004585 | 0.004585 | 0.004585 | 0.004585 | - |
26 May 2024 | 0.004816 | 0.004816 | 0.004585 | 0.004585 | 0.004585 | 1 |
25 May 2024 | 0.005426 | 0.005426 | 0.004816 | 0.004816 | 0.004816 | 20 |
24 May 2024 | 0.005426 | 0.005426 | 0.005426 | 0.005426 | 0.005426 | - |
23 May 2024 | 0.005426 | 0.005426 | 0.005426 | 0.005426 | 0.005426 | - |
22 May 2024 | 0.005665 | 0.005665 | 0.005426 | 0.005426 | 0.005426 | 12 |
21 May 2024 | 0.005981 | 0.005981 | 0.005665 | 0.005665 | 0.005665 | 10 |
20 May 2024 | 0.005981 | 0.005981 | 0.005981 | 0.005981 | 0.005981 | - |
19 May 2024 | 0.005981 | 0.005981 | 0.005981 | 0.005981 | 0.005981 | - |
18 May 2024 | 0.005947 | 0.006028 | 0.005947 | 0.005981 | 0.005981 | 6 |
17 May 2024 | 0.006117 | 0.006117 | 0.005947 | 0.005947 | 0.005947 | 1 |
16 May 2024 | 0.006117 | 0.006117 | 0.006117 | 0.006117 | 0.006117 | - |
15 May 2024 | 0.006809 | 0.007928 | 0.006117 | 0.006117 | 0.006117 | 8,002 |
14 May 2024 | 0.006941 | 0.006945 | 0.006809 | 0.006809 | 0.006809 | 1,070 |
13 May 2024 | 0.006954 | 0.006954 | 0.006941 | 0.006941 | 0.006941 | 97 |
12 May 2024 | 0.006969 | 0.006969 | 0.006954 | 0.006954 | 0.006954 | 109 |
11 May 2024 | 0.006969 | 0.006969 | 0.006969 | 0.006969 | 0.006969 | - |
10 May 2024 | 0.006654 | 0.006969 | 0.006645 | 0.006969 | 0.006969 | 2,591 |
09 May 2024 | 0.006811 | 0.006811 | 0.005381 | 0.006654 | 0.006654 | 21,550 |
08 May 2024 | 0.006851 | 0.006851 | 0.006706 | 0.006811 | 0.006811 | 4,458 |
07 May 2024 | 0.006851 | 0.006851 | 0.006851 | 0.006851 | 0.006851 | - |
06 May 2024 | 0.006796 | 0.006858 | 0.006796 | 0.006851 | 0.006851 | 437 |
05 May 2024 | 0.006887 | 0.006887 | 0.006796 | 0.006796 | 0.006796 | 713 |
04 May 2024 | 0.006839 | 0.006887 | 0.006839 | 0.006887 | 0.006887 | 342 |
03 May 2024 | 0.006844 | 0.006844 | 0.006839 | 0.006839 | 0.006839 | 34 |
02 May 2024 | 0.006847 | 0.006847 | 0.006839 | 0.006844 | 0.006844 | 114 |
01 May 2024 | 0.006888 | 0.006888 | 0.006847 | 0.006847 | 0.006847 | 237 |
30 Apr 2024 | 0.006884 | 0.006888 | 0.006884 | 0.006888 | 0.006888 | 20 |
29 Apr 2024 | 0.006867 | 0.006884 | 0.006840 | 0.006884 | 0.006884 | 524 |
28 Apr 2024 | 0.006872 | 0.006872 | 0.006866 | 0.006867 | 0.006867 | 31 |
27 Apr 2024 | 0.006885 | 0.006886 | 0.006872 | 0.006872 | 0.006872 | 103 |
26 Apr 2024 | 0.006946 | 0.006946 | 0.006885 | 0.006885 | 0.006885 | 45 |
25 Apr 2024 | 0.007028 | 0.007044 | 0.006946 | 0.006946 | 0.006946 | 1,214 |
24 Apr 2024 | 0.007028 | 0.007028 | 0.007028 | 0.007028 | 0.007028 | - |
23 Apr 2024 | 0.007177 | 0.007177 | 0.007028 | 0.007028 | 0.007028 | 1,128 |
22 Apr 2024 | 0.007181 | 0.007181 | 0.007168 | 0.007177 | 0.007177 | 194 |
21 Apr 2024 | 0.007136 | 0.007181 | 0.007136 | 0.007181 | 0.007181 | 372 |
20 Apr 2024 | 0.007134 | 0.007136 | 0.007134 | 0.007136 | 0.007136 | 3 |
19 Apr 2024 | 0.006986 | 0.007138 | 0.006982 | 0.007134 | 0.007134 | 1,666 |
18 Apr 2024 | 0.006986 | 0.006986 | 0.006986 | 0.006986 | 0.006986 | - |
17 Apr 2024 | 0.006988 | 0.006988 | 0.006986 | 0.006986 | 0.006986 | 1 |
16 Apr 2024 | 0.006988 | 0.006988 | 0.006988 | 0.006988 | 0.006988 | - |
15 Apr 2024 | 0.006977 | 0.007001 | 0.006894 | 0.006988 | 0.006988 | 2,360 |
14 Apr 2024 | 0.006979 | 0.006992 | 0.006977 | 0.006977 | 0.006977 | 184 |
13 Apr 2024 | 0.006985 | 0.006985 | 0.006975 | 0.006979 | 0.006979 | 168 |
12 Apr 2024 | 0.007125 | 0.007125 | 0.006985 | 0.006985 | 0.006985 | 1,076 |
11 Apr 2024 | 0.007106 | 0.007134 | 0.007106 | 0.007125 | 0.007125 | 59 |
10 Apr 2024 | 0.007106 | 0.007106 | 0.007106 | 0.007106 | 0.007106 | - |
09 Apr 2024 | 0.007032 | 0.007106 | 0.007032 | 0.007106 | 0.007106 | 729 |
08 Apr 2024 | 0.007056 | 0.007056 | 0.007032 | 0.007032 | 0.007032 | 40 |
07 Apr 2024 | 0.007120 | 0.007120 | 0.007056 | 0.007056 | 0.007056 | 588 |
06 Apr 2024 | 0.007120 | 0.007120 | 0.007120 | 0.007120 | 0.007120 | 1 |
05 Apr 2024 | 0.007142 | 0.007142 | 0.007117 | 0.007120 | 0.007120 | 185 |
04 Apr 2024 | 0.007142 | 0.007142 | 0.007142 | 0.007142 | 0.007142 | - |
03 Apr 2024 | 0.007155 | 0.007155 | 0.007142 | 0.007142 | 0.007142 | 88 |
02 Apr 2024 | 0.007171 | 0.007171 | 0.007155 | 0.007155 | 0.007155 | 201 |
01 Apr 2024 | 0.007175 | 0.007333 | 0.007154 | 0.007171 | 0.007171 | 2,438 |
31 Mar 2024 | 0.006999 | 0.007175 | 0.006999 | 0.007175 | 0.007175 | 2,043 |
30 Mar 2024 | 0.007006 | 0.007006 | 0.006999 | 0.006999 | 0.006999 | 57 |
29 Mar 2024 | 0.007008 | 0.007008 | 0.007006 | 0.007006 | 0.007006 | 3 |
28 Mar 2024 | 0.007014 | 0.007014 | 0.007008 | 0.007008 | 0.007008 | 51 |
27 Mar 2024 | 0.006978 | 0.007033 | 0.006951 | 0.007014 | 0.007014 | 1,734 |
26 Mar 2024 | 0.006972 | 0.006980 | 0.006972 | 0.006978 | 0.006978 | 60 |
25 Mar 2024 | 0.007000 | 0.007000 | 0.006971 | 0.006972 | 0.006972 | 234 |
24 Mar 2024 | 0.007006 | 0.007006 | 0.007000 | 0.007000 | 0.007000 | 55 |
23 Mar 2024 | 0.007021 | 0.007021 | 0.007006 | 0.007006 | 0.007006 | 122 |
22 Mar 2024 | 0.007028 | 0.007028 | 0.007021 | 0.007021 | 0.007021 | 38 |
21 Mar 2024 | 0.007030 | 0.007030 | 0.007028 | 0.007028 | 0.007028 | 33 |
20 Mar 2024 | 0.007255 | 0.007256 | 0.007030 | 0.007030 | 0.007030 | 1,763 |
19 Mar 2024 | 0.007265 | 0.007265 | 0.007252 | 0.007255 | 0.007255 | 194 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |