Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.040614 | 0.040669 | 0.040397 | 0.040594 | 0.040594 | 13,885 |
20 May 2024 | 0.038178 | 0.040617 | 0.037730 | 0.040614 | 0.040614 | 14,026 |
19 May 2024 | 0.038178 | 0.038178 | 0.038178 | 0.038178 | 0.038178 | - |
18 May 2024 | 0.038179 | 0.038179 | 0.038178 | 0.038178 | 0.038178 | - |
17 May 2024 | 0.037193 | 0.038436 | 0.037171 | 0.038179 | 0.038179 | 13,251 |
16 May 2024 | 0.035042 | 0.037867 | 0.035042 | 0.037193 | 0.037193 | 12,989 |
15 May 2024 | 0.035094 | 0.035171 | 0.034987 | 0.035042 | 0.035042 | - |
14 May 2024 | 0.035874 | 0.035943 | 0.034880 | 0.035094 | 0.035094 | 12,324 |
13 May 2024 | 0.036879 | 0.037069 | 0.035056 | 0.035874 | 0.035874 | 12,669 |
12 May 2024 | 0.037073 | 0.037364 | 0.036630 | 0.036784 | 0.036784 | - |
11 May 2024 | 0.038060 | 0.038159 | 0.037069 | 0.037073 | 0.037073 | - |
10 May 2024 | 0.039666 | 0.039882 | 0.037694 | 0.038060 | 0.038060 | 12,326 |
09 May 2024 | 0.038799 | 0.039849 | 0.038306 | 0.039666 | 0.039666 | 12,871 |
08 May 2024 | 0.039702 | 0.039971 | 0.038792 | 0.038799 | 0.038799 | 12,544 |
07 May 2024 | 0.050586 | 0.051405 | 0.039594 | 0.039702 | 0.039702 | 12,833 |
06 May 2024 | 0.040180 | 0.053648 | 0.040180 | 0.050586 | 0.050586 | 13,059 |
05 May 2024 | 0.040180 | 0.040180 | 0.040180 | 0.040180 | 0.040180 | - |
04 May 2024 | 0.040178 | 0.040427 | 0.039972 | 0.040180 | 0.040180 | - |
03 May 2024 | 0.037563 | 0.049185 | 0.037361 | 0.040178 | 0.040178 | - |
02 May 2024 | 0.036659 | 0.047846 | 0.036541 | 0.037713 | 0.037713 | 15,158 |
01 May 2024 | 0.050872 | 0.050872 | 0.035621 | 0.036659 | 0.036659 | 3 |
30 Apr 2024 | 0.053650 | 0.054237 | 0.050024 | 0.050872 | 0.050872 | 7,797 |
29 Apr 2024 | 0.053094 | 0.053795 | 0.039145 | 0.053650 | 0.053650 | 8,190 |
28 Apr 2024 | 0.039446 | 0.053966 | 0.039349 | 0.053094 | 0.053094 | 8,124 |
27 Apr 2024 | 0.053865 | 0.053951 | 0.039295 | 0.039446 | 0.039446 | - |
26 Apr 2024 | 0.054473 | 0.054641 | 0.053590 | 0.053865 | 0.053865 | 8,232 |
25 Apr 2024 | 0.051443 | 0.055107 | 0.051442 | 0.054473 | 0.054473 | 8,349 |
24 Apr 2024 | 0.055978 | 0.056632 | 0.051435 | 0.051443 | 0.051443 | 8,325 |
23 Apr 2024 | 0.056481 | 0.056703 | 0.055634 | 0.056107 | 0.056107 | 8,716 |
22 Apr 2024 | 0.051983 | 0.056778 | 0.051952 | 0.056481 | 0.056481 | 8,780 |
21 Apr 2024 | 0.057716 | 0.058292 | 0.051980 | 0.051983 | 0.051983 | 8,583 |
20 Apr 2024 | 0.038378 | 0.058137 | 0.037962 | 0.057457 | 0.057457 | - |
19 Apr 2024 | 0.044420 | 0.044423 | 0.038175 | 0.038378 | 0.038378 | 8,459 |
18 Apr 2024 | 0.061218 | 0.068837 | 0.030517 | 0.044420 | 0.044420 | 8,676 |
17 Apr 2024 | 0.110419 | 0.110970 | 0.031828 | 0.061218 | 0.061218 | 8,459 |
16 Apr 2024 | 0.075927 | 0.075969 | 0.038014 | 0.044673 | 0.044673 | 122 |
15 Apr 2024 | 0.174561 | 0.196093 | 0.065275 | 0.075927 | 0.075927 | 15,292 |
14 Apr 2024 | 0.187273 | 0.188202 | 0.076880 | 0.173228 | 0.173228 | 1 |
13 Apr 2024 | 0.107058 | 0.196710 | 0.035135 | 0.187273 | 0.187273 | 2,828 |
12 Apr 2024 | 0.104804 | 0.239191 | 0.104804 | 0.107058 | 0.107058 | 2 |
11 Apr 2024 | 0.154425 | 0.240462 | 0.083587 | 0.104804 | 0.104804 | 7,187 |
10 Apr 2024 | 0.152149 | 0.154758 | 0.069525 | 0.154425 | 0.154425 | - |
09 Apr 2024 | 0.269569 | 0.327803 | 0.149889 | 0.152149 | 0.152149 | 2,632 |
08 Apr 2024 | 0.263938 | 0.270905 | 0.207631 | 0.269569 | 0.269569 | 7,724 |
07 Apr 2024 | 0.262370 | 0.264743 | 0.262257 | 0.263938 | 0.263938 | - |
06 Apr 2024 | 0.318670 | 0.319616 | 0.257814 | 0.262370 | 0.262370 | - |
05 Apr 2024 | 0.264328 | 0.318670 | 0.200260 | 0.318670 | 0.318670 | 5,344 |
04 Apr 2024 | 0.324045 | 0.324045 | 0.098169 | 0.264328 | 0.264328 | 3,047 |
03 Apr 2024 | 0.295911 | 0.326959 | 0.295911 | 0.324045 | 0.324045 | 8,175 |
02 Apr 2024 | 0.313900 | 0.314294 | 0.292027 | 0.295911 | 0.295911 | 8,163 |
01 Apr 2024 | 0.313266 | 0.327691 | 0.313266 | 0.313900 | 0.313900 | 8,692 |
31 Mar 2024 | 0.343756 | 0.347218 | 0.308891 | 0.313266 | 0.313266 | 9,015 |
30 Mar 2024 | 0.314484 | 0.345056 | 0.313898 | 0.343756 | 0.343756 | 123 |
29 Mar 2024 | 0.348939 | 0.349459 | 0.311187 | 0.314484 | 0.314484 | 8,998 |
28 Mar 2024 | 0.341541 | 0.359772 | 0.337814 | 0.348939 | 0.348939 | 10,273 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |