Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 June 2024 | 0.040722 | 0.040870 | 0.040117 | 0.040841 | 0.040841 | 87,366 |
15 June 2024 | 0.040674 | 0.041741 | 0.039096 | 0.039523 | 0.039523 | 150,449 |
14 June 2024 | 0.041042 | 0.041358 | 0.040142 | 0.040666 | 0.040666 | 113,770 |
13 June 2024 | 0.041071 | 0.042137 | 0.040360 | 0.041067 | 0.041067 | 94,064 |
12 June 2024 | 0.041396 | 0.043121 | 0.040743 | 0.041071 | 0.041071 | 162,494 |
11 June 2024 | 0.041186 | 0.042818 | 0.040571 | 0.041399 | 0.041399 | 127,095 |
10 June 2024 | 0.041739 | 0.044865 | 0.040896 | 0.041190 | 0.041190 | 106,723 |
09 June 2024 | 0.047214 | 0.047214 | 0.041012 | 0.041739 | 0.041739 | 116,365 |
08 June 2024 | 0.041792 | 0.047214 | 0.041267 | 0.047214 | 0.047214 | 189,614 |
07 June 2024 | 0.042583 | 0.049663 | 0.040811 | 0.041792 | 0.041792 | 141,522 |
06 June 2024 | 0.046032 | 0.047050 | 0.041556 | 0.042583 | 0.042583 | 124,120 |
05 June 2024 | 0.042020 | 0.046973 | 0.039904 | 0.046032 | 0.046032 | 105,767 |
04 June 2024 | 0.043677 | 0.046587 | 0.041061 | 0.041927 | 0.041927 | 131,363 |
03 June 2024 | 0.046223 | 0.046377 | 0.042757 | 0.043604 | 0.043604 | 90,736 |
02 June 2024 | 0.047024 | 0.048351 | 0.043875 | 0.046238 | 0.046238 | 102,897 |
01 June 2024 | 0.047669 | 0.049869 | 0.046113 | 0.047024 | 0.047024 | 111,589 |
31 May 2024 | 0.049219 | 0.050019 | 0.046657 | 0.047506 | 0.047506 | 144,425 |
30 May 2024 | 0.050954 | 0.050954 | 0.045998 | 0.049205 | 0.049205 | 140,295 |
29 May 2024 | 0.050363 | 0.052547 | 0.047378 | 0.050947 | 0.050947 | 176,611 |
28 May 2024 | 0.048815 | 0.050532 | 0.047728 | 0.050360 | 0.050360 | 136,635 |
27 May 2024 | 0.047761 | 0.050319 | 0.047597 | 0.048815 | 0.048815 | 121,676 |
26 May 2024 | 0.046401 | 0.050570 | 0.046401 | 0.047699 | 0.047699 | 83,603 |
25 May 2024 | 0.049733 | 0.051684 | 0.045955 | 0.046401 | 0.046401 | 125,583 |
24 May 2024 | 0.050802 | 0.053150 | 0.045876 | 0.049727 | 0.049727 | 182,513 |
23 May 2024 | 0.052449 | 0.054624 | 0.049731 | 0.050733 | 0.050733 | 151,150 |
22 May 2024 | 0.051424 | 0.056747 | 0.050263 | 0.052449 | 0.052449 | 178,913 |
21 May 2024 | 0.049071 | 0.054049 | 0.048545 | 0.051424 | 0.051424 | 161,519 |
20 May 2024 | 0.051030 | 0.051440 | 0.048162 | 0.049071 | 0.049071 | 122,381 |
19 May 2024 | 0.052156 | 0.052431 | 0.050236 | 0.051030 | 0.051030 | 125,322 |
18 May 2024 | 0.052646 | 0.054977 | 0.049041 | 0.052156 | 0.052156 | 164,648 |
17 May 2024 | 0.051543 | 0.054386 | 0.049826 | 0.052646 | 0.052646 | 148,360 |
16 May 2024 | 0.052032 | 0.054655 | 0.050670 | 0.051543 | 0.051543 | 163,918 |
15 May 2024 | 0.054005 | 0.055028 | 0.051920 | 0.053269 | 0.053269 | 143,641 |
14 May 2024 | 0.054083 | 0.054673 | 0.051114 | 0.054005 | 0.054005 | 142,078 |
13 May 2024 | 0.055157 | 0.056016 | 0.053399 | 0.054083 | 0.054083 | 103,387 |
12 May 2024 | 0.053832 | 0.056449 | 0.052125 | 0.055977 | 0.055977 | 121,552 |
11 May 2024 | 0.051540 | 0.054929 | 0.050511 | 0.053832 | 0.053832 | 141,158 |
10 May 2024 | 0.051100 | 0.053631 | 0.048814 | 0.051540 | 0.051540 | 133,539 |
09 May 2024 | 0.052766 | 0.054759 | 0.050136 | 0.051105 | 0.051105 | 141,423 |
08 May 2024 | 0.056317 | 0.061964 | 0.051585 | 0.052766 | 0.052766 | 162,743 |
07 May 2024 | 0.054273 | 0.059398 | 0.052832 | 0.056317 | 0.056317 | 161,940 |
06 May 2024 | 0.053166 | 0.055831 | 0.048421 | 0.054213 | 0.054213 | 153,058 |
05 May 2024 | 0.049083 | 0.057639 | 0.048607 | 0.053166 | 0.053166 | 145,880 |
04 May 2024 | 0.051717 | 0.051736 | 0.046144 | 0.049088 | 0.049088 | 183,393 |
03 May 2024 | 0.051112 | 0.053833 | 0.043262 | 0.051717 | 0.051717 | 183,407 |
02 May 2024 | 0.055866 | 0.056686 | 0.043260 | 0.051112 | 0.051112 | 266,923 |
01 May 2024 | 0.059096 | 0.059844 | 0.053903 | 0.055866 | 0.055866 | 190,107 |
30 Apr 2024 | 0.063003 | 0.063687 | 0.056154 | 0.059096 | 0.059096 | 134,082 |
29 Apr 2024 | 0.059847 | 0.065138 | 0.057462 | 0.063003 | 0.063003 | 110,098 |
28 Apr 2024 | 0.058917 | 0.064372 | 0.058052 | 0.059840 | 0.059840 | 121,250 |
27 Apr 2024 | 0.060009 | 0.067068 | 0.057974 | 0.058917 | 0.058917 | 122,636 |
26 Apr 2024 | 0.061286 | 0.065307 | 0.057935 | 0.060009 | 0.060009 | 134,570 |
25 Apr 2024 | 0.061733 | 0.066246 | 0.059608 | 0.061285 | 0.061285 | 183,369 |
24 Apr 2024 | 0.071306 | 0.071306 | 0.060692 | 0.061733 | 0.061733 | 149,840 |
23 Apr 2024 | 0.062756 | 0.073201 | 0.061434 | 0.071313 | 0.071313 | 197,828 |
22 Apr 2024 | 0.065153 | 0.071058 | 0.061661 | 0.062756 | 0.062756 | 160,469 |
21 Apr 2024 | 0.067486 | 0.072147 | 0.061742 | 0.065112 | 0.065112 | 157,431 |
20 Apr 2024 | 0.073240 | 0.075514 | 0.061082 | 0.067486 | 0.067486 | 199,782 |
19 Apr 2024 | 0.067699 | 0.075527 | 0.058410 | 0.070298 | 0.070298 | 199,337 |
18 Apr 2024 | 0.074174 | 0.083167 | 0.060974 | 0.067699 | 0.067699 | 247,867 |
17 Apr 2024 | 0.060968 | 0.086861 | 0.060148 | 0.074174 | 0.074174 | 352,124 |
16 Apr 2024 | 0.055724 | 0.067717 | 0.054284 | 0.060968 | 0.060968 | 299,232 |
15 Apr 2024 | 0.053182 | 0.064305 | 0.049078 | 0.055772 | 0.055772 | 447,371 |
14 Apr 2024 | 0.064621 | 0.072774 | 0.049642 | 0.053182 | 0.053182 | 502,552 |
13 Apr 2024 | 0.076250 | 0.077292 | 0.063425 | 0.064621 | 0.064621 | 510,153 |
12 Apr 2024 | 0.084720 | 0.088065 | 0.072582 | 0.076250 | 0.076250 | 411,620 |
11 Apr 2024 | 0.086132 | 0.092517 | 0.082320 | 0.084720 | 0.084720 | 774,873 |
10 Apr 2024 | 0.090942 | 0.120745 | 0.080247 | 0.086132 | 0.086132 | 1,624,961 |
09 Apr 2024 | 0.096106 | 0.100066 | 0.086842 | 0.090942 | 0.090942 | 647,902 |
08 Apr 2024 | 0.094918 | 0.102937 | 0.093030 | 0.096106 | 0.096106 | 816,341 |
07 Apr 2024 | 0.118794 | 0.120524 | 0.092426 | 0.095515 | 0.095515 | 1,216,093 |
06 Apr 2024 | 0.303646 | 0.306737 | 0.095573 | 0.119067 | 0.119067 | 3,315,172 |
05 Apr 2024 | 0.312215 | 0.325123 | 0.290234 | 0.303646 | 0.303646 | 467,970 |
04 Apr 2024 | 0.301090 | 0.360323 | 0.291085 | 0.312215 | 0.312215 | 967,639 |
03 Apr 2024 | 0.327000 | 0.330893 | 0.296902 | 0.301123 | 0.301123 | 618,219 |
02 Apr 2024 | 0.349492 | 0.349532 | 0.320899 | 0.327023 | 0.327023 | 918,362 |
01 Apr 2024 | 0.354668 | 0.370881 | 0.346534 | 0.349505 | 0.349505 | 714,132 |
31 Mar 2024 | 0.358808 | 0.381108 | 0.347950 | 0.355857 | 0.355857 | 801,122 |
30 Mar 2024 | 0.358114 | 0.384259 | 0.341225 | 0.358808 | 0.358808 | 926,570 |
29 Mar 2024 | 0.339100 | 0.424763 | 0.313165 | 0.359811 | 0.359811 | 2,519,643 |
28 Mar 2024 | 0.383519 | 0.397016 | 0.315897 | 0.338969 | 0.338969 | 3,398,523 |
27 Mar 2024 | 0.269767 | 0.526192 | 0.269669 | 0.382371 | 0.382371 | 8,417,124 |
26 Mar 2024 | 0.252094 | 0.297070 | 0.248035 | 0.269164 | 0.269164 | 717,851 |
25 Mar 2024 | 0.248250 | 0.252572 | 0.240258 | 0.252012 | 0.252012 | 296,687 |
24 Mar 2024 | 0.252837 | 0.259988 | 0.244018 | 0.248227 | 0.248227 | 295,208 |
23 Mar 2024 | 0.251898 | 0.259605 | 0.234338 | 0.252837 | 0.252837 | 478,441 |
22 Mar 2024 | 0.247256 | 0.260261 | 0.239874 | 0.251909 | 0.251909 | 529,581 |
21 Mar 2024 | 0.232620 | 0.254472 | 0.225738 | 0.247256 | 0.247256 | 674,153 |
20 Mar 2024 | 0.256261 | 0.279088 | 0.224231 | 0.232885 | 0.232885 | 1,442,595 |
19 Mar 2024 | 0.232584 | 0.292157 | 0.223914 | 0.255550 | 0.255550 | 1,663,831 |
18 Mar 2024 | 0.215507 | 0.232825 | 0.211296 | 0.232584 | 0.232584 | 474,997 |
17 Mar 2024 | 0.242773 | 0.249512 | 0.215440 | 0.215496 | 0.215496 | 670,188 |
16 Mar 2024 | 0.262550 | 0.264214 | 0.226587 | 0.242746 | 0.242746 | 844,850 |
15 Mar 2024 | 0.276857 | 0.276946 | 0.252181 | 0.262312 | 0.262312 | 812,467 |
14 Mar 2024 | 0.271074 | 0.279897 | 0.269492 | 0.276947 | 0.276947 | 620,401 |
13 Mar 2024 | 0.287053 | 0.288773 | 0.264800 | 0.271070 | 0.271070 | 601,555 |
12 Mar 2024 | 0.275881 | 0.294775 | 0.272062 | 0.287053 | 0.287053 | 749,925 |
11 Mar 2024 | 0.283827 | 0.285411 | 0.266862 | 0.275672 | 0.275672 | 572,486 |
10 Mar 2024 | 0.261213 | 0.322391 | 0.258397 | 0.282577 | 0.282577 | 1,050,711 |
09 Mar 2024 | 0.274394 | 0.274556 | 0.252941 | 0.261213 | 0.261213 | 528,934 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |