Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 0.0340 | 0.0340 | 0.0300 | 0.0300 | 0.0300 | 477,090 |
25 Jun 2024 | 0.0260 | 0.0320 | 0.0260 | 0.0320 | 0.0320 | 347,341 |
24 Jun 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 573,978 |
21 Jun 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 407,364 |
20 Jun 2024 | 0.0270 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 434,802 |
19 Jun 2024 | 0.0250 | 0.0270 | 0.0230 | 0.0270 | 0.0270 | 858,311 |
18 Jun 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 105,529 |
17 Jun 2024 | 0.0250 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 664,840 |
14 Jun 2024 | 0.0250 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 242,620 |
13 Jun 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
12 Jun 2024 | 0.0240 | 0.0270 | 0.0240 | 0.0270 | 0.0270 | 117,373 |
11 Jun 2024 | 0.0280 | 0.0280 | 0.0240 | 0.0240 | 0.0240 | 861,027 |
07 Jun 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 43,921 |
06 Jun 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 268,929 |
05 Jun 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 442,423 |
04 Jun 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 5,265 |
03 Jun 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 19,892 |
31 May 2024 | 0.0330 | 0.0340 | 0.0310 | 0.0330 | 0.0330 | 455,534 |
30 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 94,999 |
29 May 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 197,179 |
28 May 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 4,147 |
27 May 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 143,948 |
24 May 2024 | 0.0385 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 605,188 |
23 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 244,873 |
22 May 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 260,046 |
21 May 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 114,891 |
20 May 2024 | 0.0420 | 0.0420 | 0.0380 | 0.0400 | 0.0400 | 98,348 |
17 May 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 532,417 |
16 May 2024 | 0.0410 | 0.0460 | 0.0400 | 0.0400 | 0.0400 | 1,512,505 |
15 May 2024 | 0.0400 | 0.0490 | 0.0380 | 0.0400 | 0.0400 | 5,263,569 |
14 May 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 214,127 |
13 May 2024 | 0.0320 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 632,438 |
10 May 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0320 | 0.0320 | 1,388,835 |
09 May 2024 | 0.0390 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 391,861 |
08 May 2024 | 0.0410 | 0.0410 | 0.0370 | 0.0390 | 0.0390 | 851,753 |
07 May 2024 | 0.0440 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 252,895 |
06 May 2024 | 0.0400 | 0.0470 | 0.0400 | 0.0460 | 0.0460 | 1,692,073 |
03 May 2024 | 0.0370 | 0.0460 | 0.0370 | 0.0420 | 0.0420 | 1,833,365 |
02 May 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 927,655 |
01 May 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 189,468 |
30 Apr 2024 | 0.0460 | 0.0460 | 0.0380 | 0.0430 | 0.0430 | 1,698,910 |
29 Apr 2024 | 0.0480 | 0.0510 | 0.0460 | 0.0480 | 0.0480 | 1,512,410 |
26 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 21,178 |
24 Apr 2024 | 0.0475 | 0.0475 | 0.0450 | 0.0470 | 0.0470 | 103,532 |
23 Apr 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 191,378 |
22 Apr 2024 | 0.0500 | 0.0500 | 0.0475 | 0.0480 | 0.0480 | 125,863 |
19 Apr 2024 | 0.0510 | 0.0510 | 0.0480 | 0.0480 | 0.0480 | 475,127 |
18 Apr 2024 | 0.0510 | 0.0520 | 0.0505 | 0.0510 | 0.0510 | 475,975 |
17 Apr 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 210,628 |
16 Apr 2024 | 0.0540 | 0.0540 | 0.0510 | 0.0510 | 0.0510 | 575,439 |
15 Apr 2024 | 0.0500 | 0.0520 | 0.0480 | 0.0520 | 0.0520 | 719,688 |
12 Apr 2024 | 0.0540 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 3,763,522 |
11 Apr 2024 | 0.0440 | 0.0550 | 0.0420 | 0.0530 | 0.0530 | 2,657,101 |
10 Apr 2024 | 0.0320 | 0.0450 | 0.0320 | 0.0440 | 0.0440 | 4,453,351 |
09 Apr 2024 | 0.0320 | 0.0360 | 0.0320 | 0.0320 | 0.0320 | 2,598,271 |
08 Apr 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 2,956 |
05 Apr 2024 | 0.0300 | 0.0320 | 0.0280 | 0.0280 | 0.0280 | 465,556 |
04 Apr 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 710,526 |
03 Apr 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 523,844 |
02 Apr 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 542,924 |
28 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 160,504 |
27 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 7,424 |
26 Mar 2024 | 0.0260 | 0.0300 | 0.0260 | 0.0290 | 0.0290 | 138,980 |
25 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 22,521 |
22 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 232,951 |
21 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 305,120 |
20 Mar 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 951,439 |
19 Mar 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 1,201,474 |
18 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 231 |
15 Mar 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 439,643 |
14 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
13 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 498,484 |
12 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
11 Mar 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 45,539 |
08 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 1,000 |
07 Mar 2024 | 0.0300 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 354,828 |
06 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 301,619 |
05 Mar 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 183,791 |
04 Mar 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 838,901 |
01 Mar 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 79,445 |
29 Feb 2024 | 0.0270 | 0.0310 | 0.0270 | 0.0310 | 0.0310 | 447,302 |
28 Feb 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0270 | 0.0270 | 2,145,506 |
27 Feb 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 404,255 |
26 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 99,745 |
23 Feb 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 1,645,770 |
22 Feb 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 118,907 |
21 Feb 2024 | 0.0340 | 0.0360 | 0.0310 | 0.0340 | 0.0340 | 541,553 |
20 Feb 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 17,160 |
19 Feb 2024 | 0.0320 | 0.0340 | 0.0300 | 0.0310 | 0.0310 | 672,512 |
16 Feb 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 236,259 |
15 Feb 2024 | 0.0270 | 0.0330 | 0.0270 | 0.0320 | 0.0320 | 1,731,054 |
14 Feb 2024 | 0.0300 | 0.0300 | 0.0230 | 0.0260 | 0.0260 | 1,275,995 |
13 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
12 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
09 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
08 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
07 Feb 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 331,659 |
06 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 79 |
05 Feb 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 166,273 |
02 Feb 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 64,555 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |