Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Jun 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 30,100 |
07 Jun 2024 | 0.0009 | 0.0012 | 0.0009 | 0.0012 | 0.0012 | 2,800 |
06 Jun 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 79,000 |
05 Jun 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 1,224,300 |
04 Jun 2024 | 0.0013 | 0.0013 | 0.0008 | 0.0009 | 0.0009 | 1,642,300 |
03 Jun 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 200 |
31 May 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1,100 |
30 May 2024 | 0.0008 | 0.0011 | 0.0008 | 0.0011 | 0.0011 | 237,400 |
29 May 2024 | 0.0013 | 0.0013 | 0.0010 | 0.0011 | 0.0011 | 1,560,300 |
28 May 2024 | 0.0011 | 0.0014 | 0.0011 | 0.0013 | 0.0013 | 725,000 |
24 May 2024 | 0.0014 | 0.0014 | 0.0010 | 0.0014 | 0.0014 | 1,019,400 |
23 May 2024 | 0.0013 | 0.0014 | 0.0010 | 0.0014 | 0.0014 | 299,700 |
22 May 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 321,800 |
21 May 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 170,000 |
20 May 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 610,000 |
17 May 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 47,000 |
16 May 2024 | 0.0009 | 0.0012 | 0.0007 | 0.0009 | 0.0009 | 1,503,200 |
15 May 2024 | 0.0010 | 0.0013 | 0.0009 | 0.0009 | 0.0009 | 957,900 |
14 May 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 1,600 |
13 May 2024 | 0.0009 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 1,300 |
10 May 2024 | 0.0010 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 1,546,000 |
09 May 2024 | 0.0010 | 0.0013 | 0.0010 | 0.0013 | 0.0013 | 5,200 |
08 May 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
07 May 2024 | 0.0015 | 0.0015 | 0.0013 | 0.0015 | 0.0015 | 100,700 |
06 May 2024 | 0.0010 | 0.0015 | 0.0009 | 0.0012 | 0.0012 | 1,496,400 |
03 May 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 65,000 |
02 May 2024 | 0.0015 | 0.0015 | 0.0010 | 0.0010 | 0.0010 | 64,500 |
01 May 2024 | 0.0016 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 45,600 |
30 Apr 2024 | 0.0013 | 0.0016 | 0.0013 | 0.0013 | 0.0013 | 541,000 |
29 Apr 2024 | 0.0010 | 0.0011 | 0.0009 | 0.0009 | 0.0009 | 1,853,600 |
26 Apr 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 9,000 |
25 Apr 2024 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 25,300 |
24 Apr 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
23 Apr 2024 | 0.0010 | 0.0014 | 0.0010 | 0.0014 | 0.0014 | 486,100 |
22 Apr 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 109,000 |
19 Apr 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 16,100 |
18 Apr 2024 | 0.0015 | 0.0015 | 0.0011 | 0.0013 | 0.0013 | 2,542,800 |
17 Apr 2024 | 0.0012 | 0.0015 | 0.0012 | 0.0015 | 0.0015 | 12,600 |
16 Apr 2024 | 0.0016 | 0.0016 | 0.0015 | 0.0015 | 0.0015 | 10,000 |
15 Apr 2024 | 0.0012 | 0.0015 | 0.0012 | 0.0015 | 0.0015 | 188,800 |
12 Apr 2024 | 0.0018 | 0.0018 | 0.0012 | 0.0013 | 0.0013 | 1,362,200 |
11 Apr 2024 | 0.0016 | 0.0018 | 0.0016 | 0.0018 | 0.0018 | 114,300 |
10 Apr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
09 Apr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
08 Apr 2024 | 0.0020 | 0.0020 | 0.0014 | 0.0015 | 0.0015 | 769,900 |
05 Apr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
04 Apr 2024 | 0.0013 | 0.0015 | 0.0011 | 0.0015 | 0.0015 | 157,700 |
03 Apr 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 200,000 |
02 Apr 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 200 |
01 Apr 2024 | 0.0018 | 0.0018 | 0.0011 | 0.0013 | 0.0013 | 1,181,200 |
28 Mar 2024 | 0.0018 | 0.0019 | 0.0018 | 0.0018 | 0.0018 | 90,100 |
27 Mar 2024 | 0.0016 | 0.0017 | 0.0015 | 0.0015 | 0.0015 | 1,117,100 |
26 Mar 2024 | 0.0011 | 0.0018 | 0.0011 | 0.0018 | 0.0018 | 613,900 |
25 Mar 2024 | 0.0014 | 0.0017 | 0.0012 | 0.0012 | 0.0012 | 343,000 |
22 Mar 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 72,000 |
21 Mar 2024 | 0.0018 | 0.0018 | 0.0011 | 0.0014 | 0.0014 | 259,000 |
20 Mar 2024 | 0.0013 | 0.0017 | 0.0011 | 0.0017 | 0.0017 | 1,439,400 |
19 Mar 2024 | 0.0014 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 318,000 |
18 Mar 2024 | 0.0014 | 0.0017 | 0.0014 | 0.0014 | 0.0014 | 157,600 |
15 Mar 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 1,000 |
14 Mar 2024 | 0.0008 | 0.0014 | 0.0008 | 0.0014 | 0.0014 | 3,797,900 |
13 Mar 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 59,000 |
12 Mar 2024 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 197,400 |
11 Mar 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 884,800 |
08 Mar 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 1,500 |
07 Mar 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 448,800 |
06 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
05 Mar 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 32,200 |
04 Mar 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 300,400 |
01 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 2,000 |
29 Feb 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 39,400 |
28 Feb 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 70,800 |
27 Feb 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
26 Feb 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 26,500 |
23 Feb 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 9,300 |
22 Feb 2024 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 171,000 |
21 Feb 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 102,500 |
20 Feb 2024 | 0.0009 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 12,300 |
16 Feb 2024 | 0.0013 | 0.0013 | 0.0010 | 0.0011 | 0.0011 | 2,248,700 |
15 Feb 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 10,100 |
14 Feb 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 200 |
13 Feb 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 165,100 |
12 Feb 2024 | 0.0011 | 0.0014 | 0.0011 | 0.0013 | 0.0013 | 720,000 |
09 Feb 2024 | 0.0011 | 0.0014 | 0.0011 | 0.0014 | 0.0014 | 219,500 |
08 Feb 2024 | 0.0013 | 0.0014 | 0.0010 | 0.0012 | 0.0012 | 906,500 |
07 Feb 2024 | 0.0012 | 0.0015 | 0.0012 | 0.0015 | 0.0015 | 32,900 |
06 Feb 2024 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 73,400 |
05 Feb 2024 | 0.0011 | 0.0013 | 0.0010 | 0.0013 | 0.0013 | 361,100 |
02 Feb 2024 | 0.0012 | 0.0013 | 0.0010 | 0.0010 | 0.0010 | 2,014,100 |
01 Feb 2024 | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 116,900 |
31 Jan 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | - |
30 Jan 2024 | 0.0013 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 2,139,400 |
29 Jan 2024 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 243,200 |
26 Jan 2024 | 0.0014 | 0.0015 | 0.0014 | 0.0015 | 0.0015 | 303,200 |
25 Jan 2024 | 0.0011 | 0.0016 | 0.0011 | 0.0011 | 0.0011 | 1,444,100 |
24 Jan 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | - |
23 Jan 2024 | 0.0013 | 0.0015 | 0.0010 | 0.0013 | 0.0013 | 3,212,600 |
22 Jan 2024 | 0.0010 | 0.0014 | 0.0010 | 0.0012 | 0.0012 | 1,010,000 |
19 Jan 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 346,300 |
18 Jan 2024 | 0.0014 | 0.0014 | 0.0011 | 0.0011 | 0.0011 | 667,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |