Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 30,873,374 |
13 Jun 2024 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 27,212,437 |
12 Jun 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 33,600,317 |
11 Jun 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 17,374,331 |
10 Jun 2024 | 0.0011 | 0.0011 | 0.0009 | 0.0009 | 0.0009 | 88,628,988 |
07 Jun 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 11,423,889 |
06 Jun 2024 | 0.0012 | 0.0013 | 0.0010 | 0.0011 | 0.0011 | 93,465,855 |
05 Jun 2024 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 12,697,245 |
04 Jun 2024 | 0.0015 | 0.0017 | 0.0012 | 0.0013 | 0.0013 | 87,664,825 |
03 Jun 2024 | 0.0014 | 0.0015 | 0.0013 | 0.0015 | 0.0015 | 8,793,565 |
31 May 2024 | 0.0014 | 0.0014 | 0.0013 | 0.0013 | 0.0013 | 10,246,058 |
30 May 2024 | 0.0017 | 0.0017 | 0.0013 | 0.0014 | 0.0014 | 66,699,946 |
29 May 2024 | 0.0017 | 0.0017 | 0.0016 | 0.0017 | 0.0017 | 7,920,785 |
28 May 2024 | 0.0018 | 0.0018 | 0.0017 | 0.0017 | 0.0017 | 13,728,291 |
27 May 2024 | 0.0018 | 0.0018 | 0.0016 | 0.0017 | 0.0017 | 8,847,763 |
24 May 2024 | 0.0020 | 0.0023 | 0.0016 | 0.0017 | 0.0017 | 81,887,939 |
23 May 2024 | 0.0021 | 0.0022 | 0.0019 | 0.0021 | 0.0021 | 12,508,200 |
22 May 2024 | 0.0022 | 0.0028 | 0.0019 | 0.0020 | 0.0020 | 84,446,672 |
21 May 2024 | 0.0019 | 0.0027 | 0.0018 | 0.0022 | 0.0022 | 97,859,712 |
20 May 2024 | 0.0025 | 0.0025 | 0.0017 | 0.0018 | 0.0018 | 53,225,101 |
17 May 2024 | 0.0024 | 0.0025 | 0.0022 | 0.0023 | 0.0023 | 16,729,724 |
16 May 2024 | 0.0024 | 0.0024 | 0.0022 | 0.0023 | 0.0023 | 7,581,607 |
15 May 2024 | 0.0023 | 0.0024 | 0.0022 | 0.0023 | 0.0023 | 7,564,761 |
14 May 2024 | 0.0025 | 0.0025 | 0.0022 | 0.0023 | 0.0023 | 26,052,684 |
13 May 2024 | 0.0024 | 0.0030 | 0.0022 | 0.0025 | 0.0025 | 45,416,541 |
10 May 2024 | 0.0027 | 0.0029 | 0.0022 | 0.0022 | 0.0022 | 24,374,364 |
09 May 2024 | 0.0034 | 0.0034 | 0.0025 | 0.0026 | 0.0026 | 17,276,799 |
08 May 2024 | 0.0033 | 0.0035 | 0.0031 | 0.0033 | 0.0033 | 4,049,251 |
07 May 2024 | 0.0043 | 0.0043 | 0.0031 | 0.0033 | 0.0033 | 22,071,392 |
06 May 2024 | 0.0041 | 0.0043 | 0.0041 | 0.0042 | 0.0042 | 3,793,616 |
03 May 2024 | 0.0040 | 0.0044 | 0.0040 | 0.0042 | 0.0042 | 4,137,109 |
02 May 2024 | 0.0042 | 0.0048 | 0.0040 | 0.0040 | 0.0040 | 10,181,013 |
30 Apr 2024 | 0.0041 | 0.0043 | 0.0039 | 0.0042 | 0.0042 | 2,485,111 |
29 Apr 2024 | 0.0042 | 0.0043 | 0.0040 | 0.0041 | 0.0041 | 2,318,129 |
26 Apr 2024 | 0.0041 | 0.0042 | 0.0040 | 0.0040 | 0.0040 | 1,572,929 |
25 Apr 2024 | 0.0040 | 0.0041 | 0.0035 | 0.0040 | 0.0040 | 7,058,915 |
24 Apr 2024 | 0.0049 | 0.0049 | 0.0038 | 0.0041 | 0.0041 | 17,253,907 |
23 Apr 2024 | 0.0065 | 0.0082 | 0.0043 | 0.0050 | 0.0050 | 24,531,810 |
22 Apr 2024 | 0.0051 | 0.0056 | 0.0051 | 0.0053 | 0.0053 | 549,502 |
19 Apr 2024 | 0.0055 | 0.0058 | 0.0051 | 0.0053 | 0.0053 | 2,682,400 |
18 Apr 2024 | 0.0058 | 0.0058 | 0.0053 | 0.0054 | 0.0054 | 827,454 |
17 Apr 2024 | 0.0058 | 0.0058 | 0.0050 | 0.0056 | 0.0056 | 2,360,183 |
16 Apr 2024 | 0.0073 | 0.0073 | 0.0040 | 0.0055 | 0.0055 | 10,568,264 |
15 Apr 2024 | 0.0087 | 0.0087 | 0.0068 | 0.0074 | 0.0074 | 4,630,920 |
12 Apr 2024 | 0.0087 | 0.0090 | 0.0086 | 0.0087 | 0.0087 | 994,751 |
11 Apr 2024 | 0.0086 | 0.0086 | 0.0080 | 0.0085 | 0.0085 | 1,199,813 |
10 Apr 2024 | 0.0081 | 0.0086 | 0.0076 | 0.0084 | 0.0084 | 1,947,272 |
09 Apr 2024 | 0.0103 | 0.0103 | 0.0079 | 0.0080 | 0.0080 | 9,837,480 |
08 Apr 2024 | 0.0109 | 0.0115 | 0.0095 | 0.0103 | 0.0103 | 6,687,973 |
05 Apr 2024 | 0.0113 | 0.0113 | 0.0108 | 0.0113 | 0.0113 | 839,667 |
04 Apr 2024 | 0.0110 | 0.0116 | 0.0107 | 0.0108 | 0.0108 | 1,426,063 |
03 Apr 2024 | 0.0112 | 0.0117 | 0.0110 | 0.0110 | 0.0110 | 2,322,938 |
02 Apr 2024 | 0.0118 | 0.0140 | 0.0111 | 0.0111 | 0.0111 | 5,796,715 |
28 Mar 2024 | 0.0126 | 0.0145 | 0.0116 | 0.0116 | 0.0116 | 5,729,037 |
27 Mar 2024 | 0.0107 | 0.0169 | 0.0107 | 0.0123 | 0.0123 | 13,627,222 |
26 Mar 2024 | 0.0112 | 0.0112 | 0.0100 | 0.0104 | 0.0104 | 5,161,670 |
25 Mar 2024 | 0.0136 | 0.0136 | 0.0106 | 0.0108 | 0.0108 | 4,455,159 |
22 Mar 2024 | 0.0130 | 0.0138 | 0.0121 | 0.0125 | 0.0125 | 2,015,472 |
21 Mar 2024 | 0.0177 | 0.0178 | 0.0126 | 0.0126 | 0.0126 | 8,629,570 |
20 Mar 2024 | 0.0135 | 0.0179 | 0.0123 | 0.0178 | 0.0178 | 13,128,270 |
19 Mar 2024 | 0.0125 | 0.0135 | 0.0120 | 0.0121 | 0.0121 | 1,161,238 |
18 Mar 2024 | 0.0124 | 0.0129 | 0.0112 | 0.0120 | 0.0120 | 1,018,143 |
15 Mar 2024 | 0.0120 | 0.0138 | 0.0111 | 0.0116 | 0.0116 | 5,127,474 |
14 Mar 2024 | 0.0125 | 0.0125 | 0.0105 | 0.0106 | 0.0106 | 3,871,356 |
13 Mar 2024 | 0.0107 | 0.0139 | 0.0107 | 0.0122 | 0.0122 | 5,711,118 |
12 Mar 2024 | 0.0134 | 0.0134 | 0.0106 | 0.0115 | 0.0115 | 4,532,257 |
11 Mar 2024 | 0.0165 | 0.0168 | 0.0130 | 0.0134 | 0.0134 | 2,191,899 |
08 Mar 2024 | 0.0165 | 0.0178 | 0.0165 | 0.0169 | 0.0169 | 988,941 |
07 Mar 2024 | 0.0175 | 0.0190 | 0.0164 | 0.0165 | 0.0165 | 1,844,720 |
06 Mar 2024 | 0.0186 | 0.0200 | 0.0165 | 0.0165 | 0.0165 | 2,281,167 |
05 Mar 2024 | 0.0200 | 0.0214 | 0.0171 | 0.0185 | 0.0185 | 3,311,141 |
04 Mar 2024 | 0.0257 | 0.0257 | 0.0186 | 0.0215 | 0.0215 | 1,660,629 |
01 Mar 2024 | 0.0275 | 0.0290 | 0.0232 | 0.0240 | 0.0240 | 971,493 |
29 Feb 2024 | 0.0260 | 0.0290 | 0.0260 | 0.0265 | 0.0265 | 625,669 |
28 Feb 2024 | 0.0286 | 0.0299 | 0.0260 | 0.0262 | 0.0262 | 846,418 |
27 Feb 2024 | 0.0275 | 0.0313 | 0.0270 | 0.0290 | 0.0290 | 1,327,447 |
26 Feb 2024 | 0.0290 | 0.0316 | 0.0280 | 0.0280 | 0.0280 | 1,146,595 |
23 Feb 2024 | 0.0300 | 0.0316 | 0.0294 | 0.0307 | 0.0307 | 557,864 |
22 Feb 2024 | 0.0340 | 0.0340 | 0.0300 | 0.0302 | 0.0302 | 1,446,183 |
21 Feb 2024 | 0.0354 | 0.0369 | 0.0300 | 0.0328 | 0.0328 | 981,910 |
20 Feb 2024 | 0.0400 | 0.0408 | 0.0270 | 0.0350 | 0.0350 | 1,595,760 |
19 Feb 2024 | 0.0415 | 0.0415 | 0.0385 | 0.0408 | 0.0408 | 227,788 |
16 Feb 2024 | 0.0419 | 0.0419 | 0.0400 | 0.0400 | 0.0400 | 163,089 |
15 Feb 2024 | 0.0411 | 0.0415 | 0.0380 | 0.0399 | 0.0399 | 920,887 |
14 Feb 2024 | 0.0425 | 0.0425 | 0.0403 | 0.0403 | 0.0403 | 532,048 |
13 Feb 2024 | 0.0422 | 0.0425 | 0.0400 | 0.0425 | 0.0425 | 350,313 |
12 Feb 2024 | 0.0411 | 0.0425 | 0.0391 | 0.0402 | 0.0402 | 355,715 |
09 Feb 2024 | 0.0414 | 0.0445 | 0.0395 | 0.0402 | 0.0402 | 491,750 |
08 Feb 2024 | 0.0453 | 0.0453 | 0.0414 | 0.0414 | 0.0414 | 327,848 |
07 Feb 2024 | 0.0440 | 0.0453 | 0.0421 | 0.0421 | 0.0421 | 358,271 |
06 Feb 2024 | 0.0455 | 0.0490 | 0.0420 | 0.0430 | 0.0430 | 2,269,871 |
05 Feb 2024 | 0.0453 | 0.0485 | 0.0453 | 0.0484 | 0.0484 | 403,665 |
02 Feb 2024 | 0.0457 | 0.0470 | 0.0452 | 0.0452 | 0.0452 | 447,967 |
01 Feb 2024 | 0.0444 | 0.0462 | 0.0426 | 0.0457 | 0.0457 | 279,446 |
31 Jan 2024 | 0.0469 | 0.0469 | 0.0424 | 0.0430 | 0.0430 | 628,850 |
30 Jan 2024 | 0.0464 | 0.0475 | 0.0437 | 0.0443 | 0.0443 | 843,512 |
29 Jan 2024 | 0.0475 | 0.0570 | 0.0430 | 0.0447 | 0.0447 | 4,261,582 |
26 Jan 2024 | 0.0432 | 0.0468 | 0.0432 | 0.0450 | 0.0450 | 402,603 |
25 Jan 2024 | 0.0424 | 0.0482 | 0.0418 | 0.0450 | 0.0450 | 594,708 |
24 Jan 2024 | 0.0411 | 0.0442 | 0.0404 | 0.0415 | 0.0415 | 204,312 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |