Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.006559 | 0.006715 | 0.005346 | 0.005346 | 0.005346 | 64,083 |
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | 0.006787 | 0.006943 | 0.006424 | 0.006560 | 0.006560 | 62,323 |
25 Jun 2024 | 0.008975 | 0.009096 | 0.003532 | 0.006787 | 0.006787 | 65,561 |
24 Jun 2024 | 0.009062 | 0.009592 | 0.008540 | 0.008975 | 0.008975 | 66,600 |
23 Jun 2024 | 0.009137 | 0.009144 | 0.009061 | 0.009061 | 0.009061 | 62,003 |
22 Jun 2024 | 0.009273 | 0.009594 | 0.009135 | 0.009138 | 0.009138 | 65,904 |
21 Jun 2024 | 0.009026 | 0.009594 | 0.009019 | 0.009273 | 0.009273 | 60,133 |
20 Jun 2024 | 0.009105 | 0.009112 | 0.008351 | 0.009026 | 0.009026 | 54,993 |
19 Jun 2024 | 0.009109 | 0.009116 | 0.009102 | 0.009105 | 0.009105 | 65,420 |
18 Jun 2024 | 0.008404 | 0.009117 | 0.008400 | 0.009109 | 0.009109 | 65,932 |
17 Jun 2024 | 0.008396 | 0.008406 | 0.008393 | 0.008405 | 0.008405 | 65,651 |
16 Jun 2024 | 0.008287 | 0.008404 | 0.008285 | 0.008396 | 0.008396 | 64,655 |
15 Jun 2024 | 0.008356 | 0.008357 | 0.008286 | 0.008286 | 0.008286 | 63,897 |
14 Jun 2024 | 0.008449 | 0.008451 | 0.008355 | 0.008356 | 0.008356 | 65,878 |
13 Jun 2024 | 0.008428 | 0.008507 | 0.008425 | 0.008449 | 0.008449 | 66,325 |
12 Jun 2024 | 0.008428 | 0.008440 | 0.008426 | 0.008427 | 0.008427 | 67,031 |
11 Jun 2024 | 0.008425 | 0.008437 | 0.008420 | 0.008428 | 0.008428 | 66,906 |
10 Jun 2024 | 0.008428 | 0.008435 | 0.008425 | 0.008427 | 0.008427 | 67,174 |
09 Jun 2024 | 0.008442 | 0.008447 | 0.008395 | 0.008428 | 0.008428 | 65,175 |
08 Jun 2024 | 0.008523 | 0.008525 | 0.008442 | 0.008442 | 0.008442 | 67,665 |
07 Jun 2024 | 0.008543 | 0.008549 | 0.008190 | 0.008523 | 0.008523 | 23,847 |
06 Jun 2024 | 0.008547 | 0.008550 | 0.008540 | 0.008543 | 0.008543 | 66,016 |
05 Jun 2024 | 0.008547 | 0.008552 | 0.008542 | 0.008548 | 0.008548 | 66,716 |
04 Jun 2024 | 0.008355 | 0.008578 | 0.008354 | 0.008547 | 0.008547 | 65,551 |
03 Jun 2024 | 0.008392 | 0.008393 | 0.008190 | 0.008355 | 0.008355 | 65,390 |
02 Jun 2024 | 0.008704 | 0.008714 | 0.008190 | 0.008392 | 0.008392 | 63,282 |
01 Jun 2024 | 0.008702 | 0.008712 | 0.008701 | 0.008704 | 0.008704 | 65,168 |
31 May 2024 | 0.008495 | 0.009592 | 0.008492 | 0.008703 | 0.008703 | 65,870 |
30 May 2024 | 0.009168 | 0.009424 | 0.007097 | 0.008495 | 0.008495 | 66,309 |
29 May 2024 | 0.009165 | 0.009185 | 0.009161 | 0.009168 | 0.009168 | 64,306 |
28 May 2024 | 0.009166 | 0.009176 | 0.009160 | 0.009165 | 0.009165 | 64,613 |
27 May 2024 | 0.009173 | 0.009176 | 0.009161 | 0.009166 | 0.009166 | 65,221 |
26 May 2024 | 0.009176 | 0.009191 | 0.009165 | 0.009172 | 0.009172 | 66,130 |
25 May 2024 | 0.009108 | 0.009202 | 0.009084 | 0.009177 | 0.009177 | 58,333 |
24 May 2024 | 0.008920 | 0.009270 | 0.008861 | 0.009108 | 0.009108 | 282,571 |
23 May 2024 | 0.008628 | 0.008955 | 0.008295 | 0.008920 | 0.008920 | 525,654 |
22 May 2024 | 0.007732 | 0.009203 | 0.007000 | 0.008628 | 0.008628 | 329,943 |
21 May 2024 | 0.007201 | 0.007742 | 0.006997 | 0.007732 | 0.007732 | 244,140 |
20 May 2024 | 0.007000 | 0.008003 | 0.006999 | 0.007201 | 0.007201 | 294,861 |
19 May 2024 | 0.007101 | 0.007112 | 0.006999 | 0.007000 | 0.007000 | 399,929 |
18 May 2024 | 0.007334 | 0.007339 | 0.007101 | 0.007101 | 0.007101 | 136,509 |
17 May 2024 | 0.007625 | 0.007633 | 0.007141 | 0.007334 | 0.007334 | 131,322 |
16 May 2024 | 0.007685 | 0.007872 | 0.007599 | 0.007625 | 0.007625 | 151,973 |
15 May 2024 | 0.007176 | 0.007718 | 0.007174 | 0.007683 | 0.007683 | 124,284 |
14 May 2024 | 0.007891 | 0.007995 | 0.007055 | 0.007176 | 0.007176 | 137,284 |
13 May 2024 | 0.008660 | 0.009133 | 0.006519 | 0.007891 | 0.007891 | 111,265 |
12 May 2024 | 0.006520 | 0.008671 | 0.006517 | 0.008661 | 0.008661 | 1,957 |
11 May 2024 | 0.008666 | 0.008670 | 0.006517 | 0.006520 | 0.006520 | 2 |
10 May 2024 | 0.008666 | 0.008684 | 0.008661 | 0.008665 | 0.008665 | - |
09 May 2024 | 0.009130 | 0.009138 | 0.008661 | 0.008665 | 0.008665 | 1 |
08 May 2024 | 0.009133 | 0.009148 | 0.009129 | 0.009130 | 0.009130 | 3 |
07 May 2024 | 0.009135 | 0.009144 | 0.009131 | 0.009133 | 0.009133 | 4 |
06 May 2024 | 0.009543 | 0.009554 | 0.006501 | 0.009135 | 0.009135 | 10 |
05 May 2024 | 0.005001 | 0.011011 | 0.004483 | 0.009543 | 0.009543 | 173 |
04 May 2024 | 0.010107 | 0.010116 | 0.005000 | 0.005001 | 0.005001 | 309 |
03 May 2024 | 0.014001 | 0.014018 | 0.010105 | 0.010107 | 0.010107 | 51 |
02 May 2024 | 0.013480 | 0.014022 | 0.013480 | 0.014001 | 0.014001 | 313 |
01 May 2024 | 0.015988 | 0.016486 | 0.011985 | 0.013480 | 0.013480 | 1,183 |
30 Apr 2024 | 0.016995 | 0.017619 | 0.013978 | 0.015988 | 0.015988 | 4,742 |
29 Apr 2024 | 0.017395 | 0.018631 | 0.016091 | 0.016995 | 0.016995 | 18,806 |
28 Apr 2024 | 0.017984 | 0.018001 | 0.016392 | 0.017395 | 0.017395 | 4,534 |
27 Apr 2024 | 0.017988 | 0.018007 | 0.017979 | 0.017984 | 0.017984 | - |
26 Apr 2024 | 0.015147 | 0.018001 | 0.015147 | 0.017988 | 0.017988 | 1,176 |
25 Apr 2024 | 0.014297 | 0.017006 | 0.014292 | 0.015147 | 0.015147 | 103 |
24 Apr 2024 | 0.016996 | 0.017010 | 0.014290 | 0.014296 | 0.014296 | 104 |
23 Apr 2024 | 0.016507 | 0.017021 | 0.016507 | 0.016996 | 0.016996 | 202 |
22 Apr 2024 | 0.016504 | 0.016520 | 0.016497 | 0.016507 | 0.016507 | - |
21 Apr 2024 | 0.016895 | 0.016908 | 0.010712 | 0.016508 | 0.016508 | 975 |
20 Apr 2024 | 0.016009 | 0.017916 | 0.010103 | 0.016895 | 0.016895 | 793 |
19 Apr 2024 | 0.012050 | 0.018016 | 0.008501 | 0.016009 | 0.016009 | 423 |
18 Apr 2024 | 0.012001 | 0.012058 | 0.007578 | 0.012050 | 0.012050 | 195 |
17 Apr 2024 | 0.011757 | 0.012015 | 0.011752 | 0.012001 | 0.012001 | 144 |
16 Apr 2024 | 0.011754 | 0.011766 | 0.007351 | 0.011757 | 0.011757 | 15 |
15 Apr 2024 | 0.007006 | 0.012074 | 0.007004 | 0.011754 | 0.011754 | 926 |
14 Apr 2024 | 0.006509 | 0.007010 | 0.006504 | 0.007006 | 0.007006 | 97 |
13 Apr 2024 | 0.006003 | 0.006903 | 0.005996 | 0.006509 | 0.006509 | 3,053 |
12 Apr 2024 | 0.004900 | 0.006774 | 0.004898 | 0.006002 | 0.006002 | 241 |
11 Apr 2024 | 0.004624 | 0.005306 | 0.004622 | 0.004900 | 0.004900 | 139 |
10 Apr 2024 | 0.004299 | 0.004626 | 0.004298 | 0.004624 | 0.004624 | 236 |
09 Apr 2024 | 0.004464 | 0.004465 | 0.004199 | 0.004299 | 0.004299 | 4 |
08 Apr 2024 | 0.004136 | 0.004465 | 0.004134 | 0.004464 | 0.004464 | 3,426 |
07 Apr 2024 | 0.004135 | 0.004139 | 0.004135 | 0.004136 | 0.004136 | 519 |
06 Apr 2024 | 0.004490 | 0.004491 | 0.003000 | 0.004135 | 0.004135 | 2,743 |
05 Apr 2024 | 0.004491 | 0.004493 | 0.004487 | 0.004490 | 0.004490 | - |
04 Apr 2024 | 0.004601 | 0.004603 | 0.004487 | 0.004491 | 0.004491 | 7 |
03 Apr 2024 | 0.004601 | 0.004603 | 0.004599 | 0.004601 | 0.004601 | 88 |
02 Apr 2024 | 0.004632 | 0.004635 | 0.003001 | 0.004601 | 0.004601 | 219 |
01 Apr 2024 | 0.005000 | 0.005006 | 0.003601 | 0.004632 | 0.004632 | 136 |
31 Mar 2024 | 0.004302 | 0.005005 | 0.003601 | 0.005001 | 0.005001 | 635 |
30 Mar 2024 | 0.005002 | 0.005004 | 0.004012 | 0.004302 | 0.004302 | 156 |
29 Mar 2024 | 0.005212 | 0.005213 | 0.004001 | 0.005003 | 0.005003 | 208 |
28 Mar 2024 | 0.005286 | 0.005288 | 0.004199 | 0.005212 | 0.005212 | 477 |
27 Mar 2024 | 0.004900 | 0.005289 | 0.004400 | 0.005286 | 0.005286 | 1,619 |
26 Mar 2024 | 0.005131 | 0.005385 | 0.004229 | 0.004900 | 0.004900 | 1,315 |
25 Mar 2024 | 0.005871 | 0.005877 | 0.005108 | 0.005384 | 0.005384 | 1,964 |
24 Mar 2024 | 0.006183 | 0.006767 | 0.005304 | 0.005872 | 0.005872 | 1,171 |
23 Mar 2024 | 0.006763 | 0.006767 | 0.005299 | 0.006183 | 0.006183 | 539 |
22 Mar 2024 | 0.006776 | 0.006780 | 0.005229 | 0.006763 | 0.006763 | 620 |
21 Mar 2024 | 0.006520 | 0.007008 | 0.005046 | 0.006775 | 0.006775 | 2,105 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |