Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 0.002153 | 0.002153 | 0.002153 | 0.002153 | 0.002153 | 2,497 |
25 June 2024 | - | - | - | - | - | - |
24 June 2024 | 0.002866 | 0.002867 | 0.002003 | 0.002293 | 0.002293 | 10,750 |
23 June 2024 | 0.001233 | 0.004053 | 0.001227 | 0.002866 | 0.002866 | 25,444 |
22 June 2024 | 0.001195 | 0.001233 | 0.001182 | 0.001233 | 0.001233 | 432 |
21 June 2024 | 0.001231 | 0.001231 | 0.001164 | 0.001195 | 0.001195 | 1,299 |
20 June 2024 | 0.001322 | 0.001324 | 0.001186 | 0.001231 | 0.001231 | 1,374 |
19 June 2024 | 0.001280 | 0.001347 | 0.001280 | 0.001322 | 0.001322 | 568 |
18 June 2024 | 0.001193 | 0.001283 | 0.001148 | 0.001280 | 0.001280 | 1,430 |
17 June 2024 | 0.001400 | 0.001400 | 0.001175 | 0.001193 | 0.001193 | 2,008 |
16 June 2024 | 0.001401 | 0.001465 | 0.001388 | 0.001400 | 0.001400 | 1,206 |
15 June 2024 | 0.001481 | 0.001481 | 0.001278 | 0.001401 | 0.001401 | 2,910 |
14 June 2024 | 0.001641 | 0.001653 | 0.001467 | 0.001481 | 0.001481 | 2,024 |
13 June 2024 | 0.001788 | 0.001823 | 0.001641 | 0.001641 | 0.001641 | 1,837 |
12 June 2024 | 0.001469 | 0.001830 | 0.001469 | 0.001788 | 0.001788 | 2,610 |
11 June 2024 | 0.001384 | 0.001472 | 0.001250 | 0.001469 | 0.001469 | 3,257 |
10 June 2024 | 0.001595 | 0.001595 | 0.001359 | 0.001374 | 0.001374 | 2,472 |
09 June 2024 | 0.001617 | 0.001713 | 0.001595 | 0.001595 | 0.001595 | 2,633 |
08 June 2024 | 0.001327 | 0.001719 | 0.001325 | 0.001617 | 0.001617 | 5,841 |
07 June 2024 | 0.002268 | 0.002282 | 0.001117 | 0.001321 | 0.001321 | 17,733 |
06 June 2024 | 0.002177 | 0.002295 | 0.002136 | 0.002278 | 0.002278 | 2,873 |
05 June 2024 | 0.002884 | 0.002972 | 0.002107 | 0.002156 | 0.002156 | 10,439 |
04 June 2024 | 0.002923 | 0.002933 | 0.002666 | 0.002884 | 0.002884 | 4,935 |
03 June 2024 | 0.002946 | 0.003115 | 0.002803 | 0.002917 | 0.002917 | 4,502 |
02 June 2024 | 0.002768 | 0.002946 | 0.002744 | 0.002946 | 0.002946 | 2,869 |
01 June 2024 | 0.003823 | 0.003835 | 0.002628 | 0.002752 | 0.002752 | 11,566 |
31 May 2024 | 0.003747 | 0.004050 | 0.003298 | 0.003823 | 0.003823 | 9,288 |
30 May 2024 | 0.003708 | 0.003896 | 0.003419 | 0.003747 | 0.003747 | 4,577 |
29 May 2024 | 0.004241 | 0.004252 | 0.003677 | 0.003713 | 0.003713 | 4,955 |
28 May 2024 | 0.003124 | 0.004241 | 0.003053 | 0.004241 | 0.004241 | 10,774 |
27 May 2024 | 0.004567 | 0.004602 | 0.003099 | 0.003124 | 0.003124 | 14,943 |
26 May 2024 | 0.004963 | 0.004965 | 0.004238 | 0.004461 | 0.004461 | 7,074 |
25 May 2024 | 0.004374 | 0.005009 | 0.004131 | 0.004963 | 0.004963 | 7,368 |
24 May 2024 | 0.004869 | 0.004908 | 0.004242 | 0.004374 | 0.004374 | 11,910 |
23 May 2024 | 0.005211 | 0.005461 | 0.004554 | 0.004869 | 0.004869 | 11,576 |
22 May 2024 | 0.005737 | 0.006061 | 0.005070 | 0.005211 | 0.005211 | 9,673 |
21 May 2024 | 0.005175 | 0.005737 | 0.005175 | 0.005737 | 0.005737 | 4,233 |
20 May 2024 | 0.006063 | 0.006063 | 0.004479 | 0.005175 | 0.005175 | 29,105 |
19 May 2024 | 0.006355 | 0.006361 | 0.005929 | 0.006090 | 0.006090 | 4,400 |
18 May 2024 | 0.006653 | 0.006968 | 0.006326 | 0.006355 | 0.006355 | 6,821 |
17 May 2024 | 0.006525 | 0.006670 | 0.005145 | 0.006653 | 0.006653 | 24,103 |
16 May 2024 | 0.007195 | 0.007226 | 0.006357 | 0.006525 | 0.006525 | 6,249 |
15 May 2024 | 0.007397 | 0.007397 | 0.006319 | 0.007195 | 0.007195 | 10,339 |
14 May 2024 | 0.007544 | 0.007932 | 0.006679 | 0.007397 | 0.007397 | 14,364 |
13 May 2024 | 0.008129 | 0.008129 | 0.007113 | 0.007544 | 0.007544 | 7,020 |
12 May 2024 | 0.008154 | 0.008534 | 0.007115 | 0.008168 | 0.008168 | 10,431 |
11 May 2024 | 0.007705 | 0.008480 | 0.007650 | 0.008154 | 0.008154 | 7,356 |
10 May 2024 | 0.008346 | 0.008737 | 0.007131 | 0.007705 | 0.007705 | 13,059 |
09 May 2024 | 0.008381 | 0.009168 | 0.008284 | 0.008346 | 0.008346 | 8,242 |
08 May 2024 | 0.007893 | 0.008553 | 0.007743 | 0.008381 | 0.008381 | 8,024 |
07 May 2024 | 0.008344 | 0.008371 | 0.007765 | 0.007893 | 0.007893 | 3,440 |
06 May 2024 | 0.008891 | 0.009186 | 0.007959 | 0.008344 | 0.008344 | 8,111 |
05 May 2024 | 0.009158 | 0.009419 | 0.008558 | 0.008891 | 0.008891 | 10,006 |
04 May 2024 | 0.008657 | 0.009158 | 0.008393 | 0.009158 | 0.009158 | 8,142 |
03 May 2024 | 0.009459 | 0.009616 | 0.007373 | 0.008657 | 0.008657 | 15,124 |
02 May 2024 | 0.009362 | 0.009923 | 0.008116 | 0.009490 | 0.009490 | 18,109 |
01 May 2024 | 0.007400 | 0.009383 | 0.006689 | 0.009362 | 0.009362 | 11,197 |
30 Apr 2024 | 0.006982 | 0.007598 | 0.006777 | 0.007400 | 0.007400 | 9,572 |
29 Apr 2024 | 0.006891 | 0.007144 | 0.006626 | 0.006982 | 0.006982 | 7,429 |
28 Apr 2024 | 0.007000 | 0.007348 | 0.006857 | 0.006891 | 0.006891 | 5,313 |
27 Apr 2024 | 0.007070 | 0.008061 | 0.006359 | 0.007000 | 0.007000 | 16,809 |
26 Apr 2024 | 0.007452 | 0.007526 | 0.007034 | 0.007070 | 0.007070 | 8,094 |
25 Apr 2024 | 0.006913 | 0.007639 | 0.006895 | 0.007452 | 0.007452 | 6,217 |
24 Apr 2024 | 0.006887 | 0.007258 | 0.006577 | 0.006913 | 0.006913 | 10,100 |
23 Apr 2024 | 0.007679 | 0.008287 | 0.006934 | 0.006934 | 0.006934 | 16,498 |
22 Apr 2024 | 0.007681 | 0.008111 | 0.007321 | 0.007679 | 0.007679 | 8,180 |
21 Apr 2024 | 0.007853 | 0.008117 | 0.007519 | 0.007681 | 0.007681 | 6,792 |
20 Apr 2024 | 0.008468 | 0.008749 | 0.006039 | 0.007851 | 0.007851 | 26,456 |
19 Apr 2024 | 0.008640 | 0.008833 | 0.007810 | 0.008468 | 0.008468 | 8,960 |
18 Apr 2024 | 0.006145 | 0.008656 | 0.006080 | 0.008640 | 0.008640 | 18,630 |
17 Apr 2024 | 0.006928 | 0.006945 | 0.005431 | 0.006145 | 0.006145 | 14,926 |
16 Apr 2024 | 0.007435 | 0.007482 | 0.006478 | 0.007025 | 0.007025 | 15,668 |
15 Apr 2024 | 0.008422 | 0.009659 | 0.007427 | 0.007435 | 0.007435 | 16,748 |
14 Apr 2024 | 0.007022 | 0.007973 | 0.006295 | 0.007973 | 0.007973 | 13,437 |
13 Apr 2024 | 0.008141 | 0.008320 | 0.005538 | 0.007022 | 0.007022 | 25,624 |
12 Apr 2024 | 0.008703 | 0.009729 | 0.007664 | 0.008141 | 0.008141 | 22,113 |
11 Apr 2024 | 0.009657 | 0.009987 | 0.007861 | 0.008703 | 0.008703 | 28,316 |
10 Apr 2024 | 0.010121 | 0.010445 | 0.009444 | 0.009657 | 0.009657 | 13,940 |
09 Apr 2024 | 0.011050 | 0.011256 | 0.008720 | 0.010121 | 0.010121 | 40,545 |
08 Apr 2024 | 0.011756 | 0.011865 | 0.010987 | 0.011050 | 0.011050 | 19,694 |
07 Apr 2024 | 0.012273 | 0.013147 | 0.010398 | 0.011756 | 0.011756 | 35,138 |
06 Apr 2024 | 0.014112 | 0.014112 | 0.012105 | 0.012273 | 0.012273 | 18,884 |
05 Apr 2024 | 0.012723 | 0.014229 | 0.011144 | 0.014112 | 0.014112 | 50,460 |
04 Apr 2024 | 0.011976 | 0.013353 | 0.010601 | 0.012723 | 0.012723 | 50,004 |
03 Apr 2024 | 0.012405 | 0.013279 | 0.010066 | 0.011976 | 0.011976 | 46,109 |
02 Apr 2024 | 0.014659 | 0.017053 | 0.012005 | 0.012405 | 0.012405 | 67,261 |
01 Apr 2024 | 0.012289 | 0.014659 | 0.010993 | 0.014659 | 0.014659 | 48,558 |
31 Mar 2024 | 0.012371 | 0.013905 | 0.011612 | 0.012289 | 0.012289 | 36,164 |
30 Mar 2024 | 0.013536 | 0.013685 | 0.011847 | 0.012371 | 0.012371 | 38,711 |
29 Mar 2024 | 0.012961 | 0.014791 | 0.011135 | 0.013536 | 0.013536 | 57,702 |
28 Mar 2024 | 0.015401 | 0.015806 | 0.012859 | 0.012961 | 0.012961 | 55,154 |
27 Mar 2024 | 0.012485 | 0.016056 | 0.011541 | 0.015401 | 0.015401 | 62,380 |
26 Mar 2024 | 0.013111 | 0.014334 | 0.011710 | 0.012485 | 0.012485 | 74,715 |
25 Mar 2024 | 0.014224 | 0.015481 | 0.010956 | 0.013111 | 0.013111 | 71,914 |
24 Mar 2024 | 0.012993 | 0.016663 | 0.009730 | 0.014224 | 0.014224 | 126,318 |
23 Mar 2024 | 0.012989 | 0.015908 | 0.008408 | 0.012993 | 0.012993 | 107,486 |
22 Mar 2024 | 0.014473 | 0.015832 | 0.010872 | 0.012989 | 0.012989 | 95,025 |
21 Mar 2024 | 0.011419 | 0.019435 | 0.011081 | 0.014473 | 0.014473 | 215,662 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |