Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2024 | 0.014201 | 0.014458 | 0.014195 | 0.014334 | 0.014334 | 263,201,392 |
28 Jun 2024 | 0.015452 | 0.015484 | 0.014164 | 0.014203 | 0.014203 | 296,920,382 |
27 Jun 2024 | 0.015674 | 0.016120 | 0.015178 | 0.015449 | 0.015449 | 364,807,574 |
26 Jun 2024 | 0.015590 | 0.016543 | 0.015317 | 0.015673 | 0.015673 | 580,970,363 |
25 Jun 2024 | 0.014180 | 0.015973 | 0.014045 | 0.015584 | 0.015584 | 429,821,922 |
24 Jun 2024 | 0.014459 | 0.014596 | 0.013163 | 0.014182 | 0.014182 | 401,677,503 |
23 Jun 2024 | 0.015264 | 0.015548 | 0.014296 | 0.014455 | 0.014455 | 293,108,715 |
22 Jun 2024 | 0.014417 | 0.015480 | 0.014076 | 0.015271 | 0.015271 | 342,996,907 |
21 Jun 2024 | 0.014415 | 0.015590 | 0.013849 | 0.014416 | 0.014416 | 485,644,368 |
20 Jun 2024 | 0.015192 | 0.016030 | 0.014192 | 0.014415 | 0.014415 | 549,196,254 |
19 Jun 2024 | 0.015760 | 0.016257 | 0.015007 | 0.015192 | 0.015192 | 573,761,823 |
18 Jun 2024 | 0.016959 | 0.016982 | 0.014692 | 0.015761 | 0.015761 | 767,232,190 |
17 Jun 2024 | 0.020031 | 0.020697 | 0.016841 | 0.016957 | 0.016957 | 927,730,078 |
16 Jun 2024 | 0.021013 | 0.021058 | 0.019577 | 0.020034 | 0.020034 | 575,815,598 |
15 Jun 2024 | 0.019745 | 0.021650 | 0.018921 | 0.021007 | 0.021007 | 1,045,097,361 |
14 Jun 2024 | 0.017188 | 0.021463 | 0.016962 | 0.019732 | 0.019732 | 1,335,007,279 |
13 Jun 2024 | 0.018243 | 0.018726 | 0.016817 | 0.017191 | 0.017191 | 633,436,078 |
12 Jun 2024 | 0.015931 | 0.019046 | 0.015324 | 0.018252 | 0.018252 | 1,220,763,614 |
11 Jun 2024 | 0.017686 | 0.017949 | 0.014996 | 0.015936 | 0.015936 | 831,529,680 |
10 Jun 2024 | 0.019155 | 0.019698 | 0.017592 | 0.017689 | 0.017689 | 673,327,094 |
09 Jun 2024 | 0.018587 | 0.019424 | 0.017206 | 0.019127 | 0.019127 | 822,513,733 |
08 Jun 2024 | 0.018976 | 0.020612 | 0.018196 | 0.018591 | 0.018591 | 801,199,484 |
07 Jun 2024 | 0.021272 | 0.022397 | 0.017866 | 0.018975 | 0.018975 | 1,459,630,907 |
06 Jun 2024 | 0.021640 | 0.022937 | 0.020766 | 0.021277 | 0.021277 | 1,336,672,327 |
05 Jun 2024 | 0.022548 | 0.023178 | 0.020353 | 0.021640 | 0.021640 | 1,831,723,130 |
04 Jun 2024 | 0.021483 | 0.026436 | 0.021482 | 0.022548 | 0.022548 | 2,454,027,939 |
03 Jun 2024 | 0.023116 | 0.025165 | 0.020110 | 0.021483 | 0.021483 | 2,132,003,138 |
02 Jun 2024 | 0.015861 | 0.028958 | 0.015417 | 0.023116 | 0.023116 | 4,344,280,223 |
01 Jun 2024 | 0.011696 | 0.016527 | 0.011684 | 0.015861 | 0.015861 | 1,257,140,352 |
31 May 2024 | 0.012616 | 0.012949 | 0.011357 | 0.011696 | 0.011696 | 630,929,636 |
30 May 2024 | 0.010410 | 0.013190 | 0.010276 | 0.012778 | 0.012778 | 1,471,558,340 |
29 May 2024 | 0.009244 | 0.009828 | 0.008606 | 0.009502 | 0.009502 | 794,862,801 |
28 May 2024 | 0.008596 | 0.009886 | 0.007574 | 0.009244 | 0.009244 | 1,226,564,011 |
27 May 2024 | 0.005430 | 0.008721 | 0.005290 | 0.008596 | 0.008596 | 900,901,811 |
26 May 2024 | 0.005339 | 0.005499 | 0.004946 | 0.005430 | 0.005430 | 162,158,168 |
25 May 2024 | 0.004850 | 0.005708 | 0.004691 | 0.005339 | 0.005339 | 242,304,163 |
24 May 2024 | 0.004886 | 0.004928 | 0.004605 | 0.004850 | 0.004850 | 88,522,856 |
23 May 2024 | 0.005300 | 0.005415 | 0.004686 | 0.004886 | 0.004886 | 120,190,623 |
22 May 2024 | 0.005640 | 0.005710 | 0.005186 | 0.005300 | 0.005300 | 134,300,386 |
21 May 2024 | 0.005714 | 0.006167 | 0.005331 | 0.005640 | 0.005640 | 213,606,953 |
20 May 2024 | 0.005564 | 0.005746 | 0.005124 | 0.005714 | 0.005714 | 163,992,648 |
19 May 2024 | 0.006623 | 0.006750 | 0.005522 | 0.005564 | 0.005564 | 180,579,898 |
18 May 2024 | 0.006968 | 0.007206 | 0.006499 | 0.006623 | 0.006623 | 214,635,236 |
17 May 2024 | 0.007576 | 0.007654 | 0.006381 | 0.006968 | 0.006968 | 413,770,782 |
16 May 2024 | 0.010775 | 0.014455 | 0.006169 | 0.007576 | 0.007576 | 1,238,680,158 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |