Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 0.0048 | 0.0052 | 0.0048 | 0.0048 | 0.0048 | 1,327,611 |
13 Jun 2024 | 0.0047 | 0.0054 | 0.0044 | 0.0048 | 0.0048 | 501,078 |
12 Jun 2024 | 0.0074 | 0.0074 | 0.0047 | 0.0048 | 0.0048 | 659,577 |
11 Jun 2024 | 0.0045 | 0.0055 | 0.0039 | 0.0039 | 0.0039 | 472,826 |
10 Jun 2024 | 0.0039 | 0.0041 | 0.0036 | 0.0039 | 0.0039 | 898,896 |
07 Jun 2024 | 0.0033 | 0.0033 | 0.0032 | 0.0033 | 0.0033 | 2,736,578 |
06 Jun 2024 | 0.0032 | 0.0033 | 0.0032 | 0.0033 | 0.0033 | 1,417,680 |
05 Jun 2024 | 0.0033 | 0.0033 | 0.0032 | 0.0033 | 0.0033 | 1,888,069 |
04 Jun 2024 | 0.0046 | 0.0046 | 0.0033 | 0.0033 | 0.0033 | 3,441,136 |
03 Jun 2024 | 0.0044 | 0.0044 | 0.0038 | 0.0042 | 0.0042 | 381,741 |
31 May 2024 | 0.0046 | 0.0046 | 0.0038 | 0.0044 | 0.0044 | 99,457 |
30 May 2024 | 0.0033 | 0.0046 | 0.0033 | 0.0044 | 0.0044 | 819,706 |
29 May 2024 | 0.0043 | 0.0046 | 0.0034 | 0.0034 | 0.0034 | 4,023,782 |
28 May 2024 | 0.0042 | 0.0046 | 0.0039 | 0.0040 | 0.0040 | 848,473 |
24 May 2024 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 102,068 |
23 May 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 1,005 |
22 May 2024 | 0.0040 | 0.0040 | 0.0036 | 0.0036 | 0.0036 | 258,218 |
21 May 2024 | 0.0038 | 0.0046 | 0.0038 | 0.0042 | 0.0042 | 148,480 |
20 May 2024 | 0.0043 | 0.0046 | 0.0034 | 0.0035 | 0.0035 | 787,369 |
17 May 2024 | 0.0045 | 0.0046 | 0.0040 | 0.0044 | 0.0044 | 859,040 |
16 May 2024 | 0.0038 | 0.0045 | 0.0038 | 0.0044 | 0.0044 | 24,363 |
15 May 2024 | 0.0039 | 0.0046 | 0.0039 | 0.0046 | 0.0046 | 554,265 |
14 May 2024 | 0.0046 | 0.0046 | 0.0038 | 0.0046 | 0.0046 | 1,131,728 |
13 May 2024 | 0.0046 | 0.0046 | 0.0045 | 0.0045 | 0.0045 | 1,341,282 |
10 May 2024 | 0.0045 | 0.0046 | 0.0045 | 0.0046 | 0.0046 | 108,901 |
09 May 2024 | 0.0047 | 0.0047 | 0.0046 | 0.0046 | 0.0046 | 107,197 |
08 May 2024 | 0.0047 | 0.0047 | 0.0045 | 0.0046 | 0.0046 | 556,930 |
07 May 2024 | 0.0044 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 974,433 |
06 May 2024 | 0.0043 | 0.0043 | 0.0041 | 0.0042 | 0.0042 | 28,768 |
03 May 2024 | 0.0047 | 0.0047 | 0.0046 | 0.0046 | 0.0046 | 150,910 |
02 May 2024 | 0.0048 | 0.0049 | 0.0046 | 0.0049 | 0.0049 | 47,013 |
01 May 2024 | 0.0049 | 0.0049 | 0.0048 | 0.0049 | 0.0049 | 214,444 |
30 Apr 2024 | 0.0049 | 0.0049 | 0.0048 | 0.0048 | 0.0048 | 102,055 |
29 Apr 2024 | 0.0050 | 0.0050 | 0.0047 | 0.0047 | 0.0047 | 4,157 |
26 Apr 2024 | 0.0050 | 0.0050 | 0.0047 | 0.0050 | 0.0050 | 366,271 |
25 Apr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 22,019 |
24 Apr 2024 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 136,623 |
23 Apr 2024 | 0.0057 | 0.0057 | 0.0050 | 0.0050 | 0.0050 | 133,862 |
22 Apr 2024 | 0.0057 | 0.0060 | 0.0045 | 0.0045 | 0.0045 | 4,551,000 |
19 Apr 2024 | 0.0055 | 0.0060 | 0.0051 | 0.0057 | 0.0057 | 190,077 |
18 Apr 2024 | 0.0060 | 0.0065 | 0.0050 | 0.0057 | 0.0057 | 378,572 |
17 Apr 2024 | 0.0060 | 0.0060 | 0.0052 | 0.0060 | 0.0060 | 781,610 |
16 Apr 2024 | 0.0048 | 0.0052 | 0.0047 | 0.0051 | 0.0051 | 928,341 |
15 Apr 2024 | 0.0045 | 0.0050 | 0.0044 | 0.0045 | 0.0045 | 331,115 |
12 Apr 2024 | 0.0044 | 0.0048 | 0.0042 | 0.0042 | 0.0042 | 1,635,606 |
11 Apr 2024 | 0.0044 | 0.0044 | 0.0042 | 0.0043 | 0.0043 | 1,526,838 |
10 Apr 2024 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 313,116 |
09 Apr 2024 | 0.0044 | 0.0044 | 0.0043 | 0.0043 | 0.0043 | 7,926 |
08 Apr 2024 | 0.0045 | 0.0047 | 0.0042 | 0.0043 | 0.0043 | 268,041 |
05 Apr 2024 | 0.0050 | 0.0050 | 0.0044 | 0.0049 | 0.0049 | 290,557 |
04 Apr 2024 | 0.0050 | 0.0050 | 0.0044 | 0.0044 | 0.0044 | 290,695 |
03 Apr 2024 | 0.0052 | 0.0053 | 0.0047 | 0.0051 | 0.0051 | 585,511 |
02 Apr 2024 | 0.0039 | 0.0052 | 0.0039 | 0.0046 | 0.0046 | 87,738 |
01 Apr 2024 | 0.0040 | 0.0045 | 0.0038 | 0.0040 | 0.0040 | 3,865,560 |
28 Mar 2024 | 0.0039 | 0.0040 | 0.0039 | 0.0039 | 0.0039 | 3,128,443 |
27 Mar 2024 | 0.0040 | 0.0042 | 0.0038 | 0.0040 | 0.0040 | 3,025,422 |
26 Mar 2024 | 0.0050 | 0.0050 | 0.0041 | 0.0046 | 0.0046 | 2,079,913 |
25 Mar 2024 | 0.0050 | 0.0054 | 0.0049 | 0.0050 | 0.0050 | 2,028,002 |
22 Mar 2024 | 0.0054 | 0.0055 | 0.0052 | 0.0052 | 0.0052 | 2,543,324 |
21 Mar 2024 | 0.0055 | 0.0057 | 0.0052 | 0.0055 | 0.0055 | 1,202,372 |
20 Mar 2024 | 0.0055 | 0.0055 | 0.0053 | 0.0053 | 0.0053 | 733,851 |
19 Mar 2024 | 0.0054 | 0.0058 | 0.0048 | 0.0055 | 0.0055 | 3,278,940 |
18 Mar 2024 | 0.0070 | 0.0075 | 0.0046 | 0.0054 | 0.0054 | 1,896,035 |
15 Mar 2024 | 0.0071 | 0.0075 | 0.0070 | 0.0072 | 0.0072 | 530,331 |
14 Mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 266,902 |
13 Mar 2024 | 0.0078 | 0.0078 | 0.0070 | 0.0072 | 0.0072 | 993,223 |
12 Mar 2024 | 0.0095 | 0.0095 | 0.0062 | 0.0075 | 0.0075 | 1,192,748 |
11 Mar 2024 | 0.0095 | 0.0100 | 0.0091 | 0.0094 | 0.0094 | 499,997 |
08 Mar 2024 | 0.0103 | 0.0103 | 0.0098 | 0.0100 | 0.0100 | 461,467 |
07 Mar 2024 | 0.0100 | 0.0100 | 0.0099 | 0.0100 | 0.0100 | 663,756 |
06 Mar 2024 | 0.0100 | 0.0100 | 0.0097 | 0.0098 | 0.0098 | 627,479 |
05 Mar 2024 | 0.0099 | 0.0100 | 0.0096 | 0.0097 | 0.0097 | 102,875 |
04 Mar 2024 | 0.0099 | 0.0104 | 0.0099 | 0.0100 | 0.0100 | 1,158,682 |
01 Mar 2024 | 0.0096 | 0.0100 | 0.0096 | 0.0099 | 0.0099 | 447,061 |
29 Feb 2024 | 0.0100 | 0.0100 | 0.0096 | 0.0096 | 0.0096 | 393,512 |
28 Feb 2024 | 0.0110 | 0.0110 | 0.0096 | 0.0098 | 0.0098 | 1,283,783 |
27 Feb 2024 | 0.0100 | 0.0104 | 0.0098 | 0.0099 | 0.0099 | 1,169,655 |
26 Feb 2024 | 0.0130 | 0.0130 | 0.0099 | 0.0108 | 0.0108 | 1,349,744 |
23 Feb 2024 | 0.0120 | 0.0120 | 0.0112 | 0.0112 | 0.0112 | 73,574 |
22 Feb 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 432,622 |
21 Feb 2024 | 0.0145 | 0.0145 | 0.0110 | 0.0120 | 0.0120 | 580,888 |
20 Feb 2024 | 0.0140 | 0.0157 | 0.0135 | 0.0145 | 0.0145 | 119,391 |
16 Feb 2024 | 0.0120 | 0.0155 | 0.0120 | 0.0155 | 0.0155 | 203,863 |
15 Feb 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 140,486 |
14 Feb 2024 | 0.0115 | 0.0131 | 0.0104 | 0.0110 | 0.0110 | 302,449 |
13 Feb 2024 | 0.0110 | 0.0119 | 0.0107 | 0.0107 | 0.0107 | 63,910 |
12 Feb 2024 | 0.0119 | 0.0119 | 0.0096 | 0.0105 | 0.0105 | 247,338 |
09 Feb 2024 | 0.0110 | 0.0119 | 0.0103 | 0.0119 | 0.0119 | 225,811 |
08 Feb 2024 | 0.0115 | 0.0115 | 0.0103 | 0.0104 | 0.0104 | 253,640 |
07 Feb 2024 | 0.0149 | 0.0149 | 0.0100 | 0.0119 | 0.0119 | 5,687,732 |
06 Feb 2024 | 0.0140 | 0.0149 | 0.0126 | 0.0149 | 0.0149 | 815,322 |
05 Feb 2024 | 0.0123 | 0.0140 | 0.0123 | 0.0138 | 0.0138 | 331,105 |
02 Feb 2024 | 0.0140 | 0.0140 | 0.0123 | 0.0140 | 0.0140 | 50,214 |
01 Feb 2024 | 0.0142 | 0.0142 | 0.0123 | 0.0140 | 0.0140 | 94,172 |
31 Jan 2024 | 0.0155 | 0.0156 | 0.0121 | 0.0135 | 0.0135 | 287,451 |
30 Jan 2024 | 0.0144 | 0.0155 | 0.0140 | 0.0145 | 0.0145 | 425,651 |
29 Jan 2024 | 0.0155 | 0.0155 | 0.0150 | 0.0155 | 0.0155 | 68,678 |
26 Jan 2024 | 0.0148 | 0.0155 | 0.0148 | 0.0150 | 0.0150 | 95,621 |
25 Jan 2024 | 0.0157 | 0.0157 | 0.0150 | 0.0150 | 0.0150 | 278,895 |
24 Jan 2024 | 0.0150 | 0.0150 | 0.0141 | 0.0150 | 0.0150 | 157,884 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |