Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 0.0074 | 0.0074 | 0.0072 | 0.0072 | 0.0072 | 2,800 |
24 Jun 2024 | 0.0062 | 0.0080 | 0.0062 | 0.0080 | 0.0080 | 8,092 |
21 Jun 2024 | 0.0072 | 0.0075 | 0.0072 | 0.0072 | 0.0072 | 18,175 |
20 Jun 2024 | 0.0060 | 0.0080 | 0.0060 | 0.0075 | 0.0075 | 5,179 |
18 Jun 2024 | 0.0062 | 0.0075 | 0.0062 | 0.0071 | 0.0071 | 4,950 |
17 Jun 2024 | 0.0060 | 0.0080 | 0.0060 | 0.0071 | 0.0071 | 18,252 |
14 Jun 2024 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 55,300 |
13 Jun 2024 | 0.0066 | 0.0080 | 0.0060 | 0.0080 | 0.0080 | 47,088 |
12 Jun 2024 | 0.0074 | 0.0080 | 0.0068 | 0.0080 | 0.0080 | 52,950 |
11 Jun 2024 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 300 |
10 Jun 2024 | 0.0071 | 0.0080 | 0.0065 | 0.0080 | 0.0080 | 51,422 |
07 Jun 2024 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 150 |
06 Jun 2024 | 0.0060 | 0.0071 | 0.0060 | 0.0062 | 0.0062 | 2,050 |
05 Jun 2024 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 169 |
04 Jun 2024 | 0.0062 | 0.0080 | 0.0062 | 0.0070 | 0.0070 | 14,069 |
03 Jun 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
31 May 2024 | 0.0075 | 0.0077 | 0.0075 | 0.0075 | 0.0075 | 16,250 |
30 May 2024 | 0.0070 | 0.0075 | 0.0060 | 0.0075 | 0.0075 | 10,481 |
29 May 2024 | 0.0069 | 0.0075 | 0.0069 | 0.0075 | 0.0075 | 43,400 |
28 May 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
24 May 2024 | 0.0062 | 0.0075 | 0.0062 | 0.0075 | 0.0075 | 1,631 |
23 May 2024 | 0.0066 | 0.0066 | 0.0058 | 0.0058 | 0.0058 | 7,500 |
22 May 2024 | 0.0058 | 0.0066 | 0.0058 | 0.0066 | 0.0066 | 3,000 |
21 May 2024 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 850 |
20 May 2024 | 0.0057 | 0.0058 | 0.0057 | 0.0058 | 0.0058 | 1,100 |
17 May 2024 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 600 |
16 May 2024 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 363 |
15 May 2024 | 0.0067 | 0.0067 | 0.0062 | 0.0062 | 0.0062 | 11,099 |
14 May 2024 | 0.0066 | 0.0075 | 0.0066 | 0.0066 | 0.0066 | 22,417 |
13 May 2024 | 0.0065 | 0.0075 | 0.0055 | 0.0055 | 0.0055 | 6,966 |
10 May 2024 | 0.0075 | 0.0075 | 0.0062 | 0.0072 | 0.0072 | 7,402 |
09 May 2024 | 0.0069 | 0.0075 | 0.0069 | 0.0075 | 0.0075 | 6,668 |
08 May 2024 | 0.0062 | 0.0075 | 0.0062 | 0.0075 | 0.0075 | 3,283 |
07 May 2024 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 6,089 |
06 May 2024 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 1,621 |
03 May 2024 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | - |
02 May 2024 | 0.0057 | 0.0066 | 0.0057 | 0.0057 | 0.0057 | 25,300 |
01 May 2024 | 0.0056 | 0.0075 | 0.0056 | 0.0057 | 0.0057 | 9,700 |
30 Apr 2024 | 0.0068 | 0.0075 | 0.0068 | 0.0069 | 0.0069 | 45,631 |
29 Apr 2024 | 0.0075 | 0.0075 | 0.0054 | 0.0054 | 0.0054 | 2,407 |
26 Apr 2024 | 0.0052 | 0.0065 | 0.0052 | 0.0065 | 0.0065 | 200 |
25 Apr 2024 | 0.0059 | 0.0063 | 0.0052 | 0.0052 | 0.0052 | 1,510 |
24 Apr 2024 | 0.0065 | 0.0075 | 0.0054 | 0.0055 | 0.0055 | 27,487 |
23 Apr 2024 | 0.0065 | 0.0069 | 0.0065 | 0.0069 | 0.0069 | 2,285 |
22 Apr 2024 | 0.0075 | 0.0075 | 0.0050 | 0.0050 | 0.0050 | 3,211 |
19 Apr 2024 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 1,000 |
18 Apr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
17 Apr 2024 | 0.0055 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 876 |
16 Apr 2024 | 0.0054 | 0.0080 | 0.0054 | 0.0055 | 0.0055 | 27,575 |
15 Apr 2024 | 0.0052 | 0.0067 | 0.0052 | 0.0067 | 0.0067 | 13,140 |
12 Apr 2024 | 0.0069 | 0.0079 | 0.0069 | 0.0079 | 0.0079 | 74,805 |
11 Apr 2024 | 0.0058 | 0.0079 | 0.0058 | 0.0058 | 0.0058 | 12,826 |
10 Apr 2024 | 0.0048 | 0.0079 | 0.0048 | 0.0069 | 0.0069 | 41,140 |
09 Apr 2024 | 0.0046 | 0.0057 | 0.0046 | 0.0057 | 0.0057 | 1,210 |
08 Apr 2024 | 0.0046 | 0.0079 | 0.0046 | 0.0063 | 0.0063 | 3,761 |
05 Apr 2024 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 6,695 |
04 Apr 2024 | 0.0042 | 0.0079 | 0.0042 | 0.0044 | 0.0044 | 56,801 |
03 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 241 |
02 Apr 2024 | 0.0060 | 0.0060 | 0.0039 | 0.0039 | 0.0039 | 106,454 |
01 Apr 2024 | 0.0076 | 0.0076 | 0.0069 | 0.0069 | 0.0069 | 37,500 |
28 Mar 2024 | 0.0055 | 0.0071 | 0.0055 | 0.0071 | 0.0071 | 52,380 |
27 Mar 2024 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 126 |
26 Mar 2024 | 0.0051 | 0.0054 | 0.0048 | 0.0054 | 0.0054 | 46,790 |
25 Mar 2024 | 0.0058 | 0.0058 | 0.0047 | 0.0047 | 0.0047 | 13,959 |
22 Mar 2024 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | - |
21 Mar 2024 | 0.0043 | 0.0050 | 0.0043 | 0.0044 | 0.0044 | 1,795 |
20 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 200 |
19 Mar 2024 | 0.0050 | 0.0058 | 0.0039 | 0.0058 | 0.0058 | 25,638 |
18 Mar 2024 | 0.0058 | 0.0058 | 0.0050 | 0.0054 | 0.0054 | 3,230 |
15 Mar 2024 | 0.0055 | 0.0055 | 0.0054 | 0.0054 | 0.0054 | 8,475 |
14 Mar 2024 | 0.0049 | 0.0058 | 0.0041 | 0.0041 | 0.0041 | 49,277 |
13 Mar 2024 | 0.0041 | 0.0046 | 0.0041 | 0.0046 | 0.0046 | 25,634 |
12 Mar 2024 | 0.0046 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 62,690 |
11 Mar 2024 | 0.0042 | 0.0050 | 0.0042 | 0.0050 | 0.0050 | 49,850 |
08 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 427 |
07 Mar 2024 | 0.0041 | 0.0049 | 0.0041 | 0.0049 | 0.0049 | 21,105 |
06 Mar 2024 | 0.0056 | 0.0056 | 0.0049 | 0.0049 | 0.0049 | 5,150 |
05 Mar 2024 | 0.0042 | 0.0049 | 0.0038 | 0.0049 | 0.0049 | 81,999 |
04 Mar 2024 | 0.0050 | 0.0058 | 0.0049 | 0.0058 | 0.0058 | 4,410 |
01 Mar 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 2,260 |
29 Feb 2024 | 0.0050 | 0.0057 | 0.0050 | 0.0052 | 0.0052 | 42,921 |
28 Feb 2024 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 250 |
27 Feb 2024 | 0.0050 | 0.0058 | 0.0050 | 0.0050 | 0.0050 | 4,411 |
26 Feb 2024 | 0.0039 | 0.0058 | 0.0039 | 0.0054 | 0.0054 | 50,533 |
23 Feb 2024 | 0.0039 | 0.0050 | 0.0039 | 0.0050 | 0.0050 | 3,250 |
22 Feb 2024 | 0.0039 | 0.0047 | 0.0039 | 0.0047 | 0.0047 | 667 |
21 Feb 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 250 |
20 Feb 2024 | 0.0043 | 0.0052 | 0.0039 | 0.0039 | 0.0039 | 5,088 |
16 Feb 2024 | 0.0050 | 0.0052 | 0.0043 | 0.0052 | 0.0052 | 5,912 |
15 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,000 |
14 Feb 2024 | 0.0043 | 0.0050 | 0.0043 | 0.0050 | 0.0050 | 2,600 |
13 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 653 |
12 Feb 2024 | 0.0048 | 0.0051 | 0.0044 | 0.0051 | 0.0051 | 2,150 |
09 Feb 2024 | 0.0044 | 0.0054 | 0.0044 | 0.0054 | 0.0054 | 1,118 |
08 Feb 2024 | 0.0044 | 0.0051 | 0.0044 | 0.0051 | 0.0051 | 600 |
07 Feb 2024 | 0.0047 | 0.0049 | 0.0047 | 0.0049 | 0.0049 | 4,270 |
06 Feb 2024 | 0.0049 | 0.0054 | 0.0044 | 0.0052 | 0.0052 | 25,482 |
05 Feb 2024 | 0.0044 | 0.0054 | 0.0044 | 0.0054 | 0.0054 | 1,800 |
02 Feb 2024 | 0.0051 | 0.0054 | 0.0051 | 0.0054 | 0.0054 | 22,429 |
01 Feb 2024 | 0.0058 | 0.0074 | 0.0058 | 0.0064 | 0.0064 | 685 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |