Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.018103 | 0.032201 | 0.018092 | 0.032201 | 0.032201 | 1,179 |
20 May 2024 | 0.033074 | 0.033112 | 0.015038 | 0.018103 | 0.018103 | 1,112 |
19 May 2024 | 0.033998 | 0.034005 | 0.025998 | 0.033074 | 0.033074 | 154 |
18 May 2024 | 0.036945 | 0.036959 | 0.030006 | 0.033998 | 0.033998 | 315 |
17 May 2024 | 0.036934 | 0.036958 | 0.022671 | 0.036945 | 0.036945 | 76 |
16 May 2024 | 0.022409 | 0.036953 | 0.022398 | 0.036934 | 0.036934 | 4,784 |
15 May 2024 | 0.022482 | 0.022518 | 0.022406 | 0.022409 | 0.022409 | 6,987 |
14 May 2024 | 0.015787 | 0.022499 | 0.015777 | 0.022482 | 0.022482 | 5,934 |
13 May 2024 | 0.018070 | 0.028291 | 0.013703 | 0.015787 | 0.015787 | 181 |
12 May 2024 | 0.017027 | 0.033896 | 0.017022 | 0.018070 | 0.018070 | 779 |
11 May 2024 | 0.039792 | 0.039805 | 0.016355 | 0.017027 | 0.017027 | 138 |
10 May 2024 | 0.007580 | 0.039962 | 0.007579 | 0.039792 | 0.039792 | 10,104 |
09 May 2024 | 0.021551 | 0.021561 | 0.007579 | 0.007580 | 0.007580 | 99 |
08 May 2024 | 0.021665 | 0.021673 | 0.009988 | 0.021551 | 0.021551 | 422 |
07 May 2024 | 0.012502 | 0.021674 | 0.010258 | 0.021665 | 0.021665 | 3,537 |
06 May 2024 | 0.012504 | 0.012516 | 0.012497 | 0.012502 | 0.012502 | 362 |
05 May 2024 | 0.011402 | 0.012513 | 0.011400 | 0.012504 | 0.012504 | 362 |
04 May 2024 | 0.012968 | 0.012979 | 0.011400 | 0.011402 | 0.011402 | 316 |
03 May 2024 | 0.012960 | 0.012973 | 0.010010 | 0.012968 | 0.012968 | 16 |
02 May 2024 | 0.012942 | 0.012976 | 0.012941 | 0.012960 | 0.012960 | 9 |
01 May 2024 | 0.012979 | 0.013003 | 0.005642 | 0.012942 | 0.012942 | 8 |
30 Apr 2024 | 0.012986 | 0.012999 | 0.012969 | 0.012979 | 0.012979 | 55 |
29 Apr 2024 | 0.012988 | 0.013004 | 0.012983 | 0.012986 | 0.012986 | 55 |
28 Apr 2024 | 0.012981 | 0.012995 | 0.012979 | 0.012988 | 0.012988 | 55 |
27 Apr 2024 | 0.012988 | 0.012996 | 0.012978 | 0.012981 | 0.012981 | 55 |
26 Apr 2024 | 0.013377 | 0.013388 | 0.005038 | 0.012988 | 0.012988 | 55 |
25 Apr 2024 | 0.013656 | 0.013665 | 0.008046 | 0.013377 | 0.013377 | 121 |
24 Apr 2024 | 0.013662 | 0.013670 | 0.013647 | 0.013656 | 0.013656 | 65 |
23 Apr 2024 | 0.013665 | 0.013675 | 0.013659 | 0.013662 | 0.013662 | 65 |
22 Apr 2024 | 0.013665 | 0.013675 | 0.013658 | 0.013665 | 0.013665 | 65 |
21 Apr 2024 | 0.008304 | 0.013674 | 0.008303 | 0.013665 | 0.013665 | 65 |
20 Apr 2024 | 0.013796 | 0.013802 | 0.008302 | 0.008304 | 0.008304 | 62 |
19 Apr 2024 | 0.013797 | 0.013807 | 0.013788 | 0.013796 | 0.013796 | 18 |
18 Apr 2024 | 0.013802 | 0.013810 | 0.008340 | 0.013797 | 0.013797 | 18 |
17 Apr 2024 | 0.013785 | 0.013805 | 0.013778 | 0.013802 | 0.013802 | 13 |
16 Apr 2024 | 0.013805 | 0.013820 | 0.008312 | 0.013785 | 0.013785 | 12 |
15 Apr 2024 | 0.013817 | 0.013820 | 0.013801 | 0.013805 | 0.013805 | 13 |
14 Apr 2024 | 0.013816 | 0.013820 | 0.013801 | 0.013817 | 0.013817 | 13 |
13 Apr 2024 | 0.013816 | 0.013843 | 0.008140 | 0.013816 | 0.013816 | 13 |
12 Apr 2024 | 0.013834 | 0.013841 | 0.008024 | 0.013816 | 0.013816 | 10 |
11 Apr 2024 | 0.013830 | 0.013839 | 0.013824 | 0.013834 | 0.013834 | 8 |
10 Apr 2024 | 0.008007 | 0.013840 | 0.008007 | 0.013830 | 0.013830 | 8 |
09 Apr 2024 | 0.013799 | 0.013809 | 0.008006 | 0.008007 | 0.008007 | 11 |
08 Apr 2024 | 0.013789 | 0.013805 | 0.007999 | 0.013799 | 0.013799 | 44 |
07 Apr 2024 | 0.013812 | 0.013817 | 0.008737 | 0.013789 | 0.013789 | 7 |
06 Apr 2024 | 0.010404 | 0.013845 | 0.007660 | 0.013812 | 0.013812 | 90 |
05 Apr 2024 | 0.010283 | 0.014076 | 0.010272 | 0.010404 | 0.010404 | 42 |
04 Apr 2024 | 0.013114 | 0.014778 | 0.010281 | 0.010283 | 0.010283 | 15 |
03 Apr 2024 | 0.014013 | 0.014013 | 0.010222 | 0.013114 | 0.013114 | 346 |
02 Apr 2024 | 0.014126 | 0.019665 | 0.014007 | 0.014013 | 0.014013 | 253 |
01 Apr 2024 | 0.019992 | 0.020014 | 0.014124 | 0.014126 | 0.014126 | 265 |
31 Mar 2024 | 0.013899 | 0.020003 | 0.013890 | 0.019992 | 0.019992 | 113 |
30 Mar 2024 | 0.013697 | 0.020017 | 0.013692 | 0.013899 | 0.013899 | 428 |
29 Mar 2024 | 0.019652 | 0.019656 | 0.013596 | 0.013697 | 0.013697 | 365 |
28 Mar 2024 | 0.021930 | 0.021946 | 0.019644 | 0.019652 | 0.019652 | 231 |
27 Mar 2024 | 0.021929 | 0.021935 | 0.021913 | 0.021930 | 0.021930 | 455 |
26 Mar 2024 | 0.021545 | 0.021937 | 0.019612 | 0.021929 | 0.021929 | 1,103 |
25 Mar 2024 | 0.020050 | 0.021545 | 0.019617 | 0.021545 | 0.021545 | 532 |
24 Mar 2024 | 0.019226 | 0.020083 | 0.015373 | 0.020050 | 0.020050 | 1,053 |
23 Mar 2024 | 0.015314 | 0.021726 | 0.015310 | 0.019226 | 0.019226 | 842 |
22 Mar 2024 | 0.024698 | 0.038965 | 0.015000 | 0.015314 | 0.015314 | 3,552 |
21 Mar 2024 | 0.006503 | 0.024698 | 0.006431 | 0.024698 | 0.024698 | 4,055 |
20 Mar 2024 | 0.003009 | 0.050016 | 0.003007 | 0.006503 | 0.006503 | 5,649 |
19 Mar 2024 | 0.006901 | 0.006903 | 0.003000 | 0.003009 | 0.003009 | 113 |
18 Mar 2024 | 0.006895 | 0.006903 | 0.006893 | 0.006901 | 0.006901 | 1,814 |
17 Mar 2024 | 0.002999 | 0.029276 | 0.002995 | 0.006897 | 0.006897 | 1,814 |
16 Mar 2024 | 0.002000 | 0.003000 | 0.001998 | 0.002999 | 0.002999 | 33 |
15 Mar 2024 | 0.001489 | 0.002001 | 0.001489 | 0.002000 | 0.002000 | 21 |
14 Mar 2024 | 0.001901 | 0.001901 | 0.001190 | 0.001489 | 0.001489 | 69 |
13 Mar 2024 | 0.002000 | 0.002001 | 0.001899 | 0.001901 | 0.001901 | 321 |
12 Mar 2024 | 0.002150 | 0.002731 | 0.001999 | 0.002000 | 0.002000 | 68 |
11 Mar 2024 | 0.001611 | 0.002961 | 0.001610 | 0.002150 | 0.002150 | 145 |
10 Mar 2024 | 0.004008 | 0.004010 | 0.001611 | 0.001611 | 0.001611 | 109 |
09 Mar 2024 | 0.002034 | 0.004010 | 0.001793 | 0.004008 | 0.004008 | 103 |
08 Mar 2024 | 0.004287 | 0.004289 | 0.002029 | 0.002034 | 0.002034 | 18 |
07 Mar 2024 | 0.004282 | 0.004290 | 0.004279 | 0.004287 | 0.004287 | 20 |
06 Mar 2024 | 0.001722 | 0.004303 | 0.001721 | 0.004282 | 0.004282 | 20 |
05 Mar 2024 | 0.001723 | 0.001724 | 0.001719 | 0.001722 | 0.001722 | 75 |
04 Mar 2024 | 0.001721 | 0.001724 | 0.001720 | 0.001723 | 0.001723 | 75 |
03 Mar 2024 | 0.002302 | 0.004942 | 0.001720 | 0.001721 | 0.001721 | 75 |
02 Mar 2024 | 0.002302 | 0.002303 | 0.002301 | 0.002302 | 0.002302 | 11 |
01 Mar 2024 | 0.002301 | 0.002303 | 0.002299 | 0.002302 | 0.002302 | 11 |
29 Feb 2024 | 0.002302 | 0.002303 | 0.002298 | 0.002301 | 0.002301 | 11 |
28 Feb 2024 | 0.002301 | 0.002303 | 0.002297 | 0.002302 | 0.002302 | 11 |
27 Feb 2024 | 0.002301 | 0.002303 | 0.002300 | 0.002301 | 0.002301 | 11 |
26 Feb 2024 | 0.002300 | 0.002302 | 0.002299 | 0.002301 | 0.002301 | 11 |
25 Feb 2024 | 0.002300 | 0.002301 | 0.002299 | 0.002300 | 0.002300 | 11 |
24 Feb 2024 | 0.005490 | 0.005491 | 0.002299 | 0.002300 | 0.002300 | 11 |
23 Feb 2024 | 0.005487 | 0.005491 | 0.005486 | 0.005490 | 0.005490 | - |
22 Feb 2024 | 0.005490 | 0.005491 | 0.005485 | 0.005487 | 0.005487 | 78 |
21 Feb 2024 | 0.005490 | 0.005492 | 0.005486 | 0.005490 | 0.005490 | 78 |
20 Feb 2024 | 0.001710 | 0.005492 | 0.001709 | 0.005490 | 0.005490 | 78 |
19 Feb 2024 | 0.001710 | 0.001711 | 0.001709 | 0.001710 | 0.001710 | 87 |
18 Feb 2024 | 0.001710 | 0.001711 | 0.001710 | 0.001710 | 0.001710 | 87 |
17 Feb 2024 | 0.001711 | 0.001711 | 0.001710 | 0.001710 | 0.001710 | 87 |
16 Feb 2024 | 0.001712 | 0.001712 | 0.001710 | 0.001711 | 0.001711 | 87 |
15 Feb 2024 | 0.001712 | 0.001712 | 0.001709 | 0.001712 | 0.001712 | 87 |
14 Feb 2024 | 0.001781 | 0.001782 | 0.001711 | 0.001712 | 0.001712 | 87 |
13 Feb 2024 | 0.001780 | 0.001782 | 0.001780 | 0.001781 | 0.001781 | 1 |
12 Feb 2024 | 0.001781 | 0.001782 | 0.001780 | 0.001780 | 0.001780 | 1 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |