Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.001622 | 0.001623 | 0.001622 | 0.001623 | 0.001623 | 162,076 |
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | 0.001723 | 0.001778 | 0.001602 | 0.001666 | 0.001666 | 185,108 |
25 Jun 2024 | 0.001911 | 0.002002 | 0.001639 | 0.001723 | 0.001723 | 222,251 |
24 Jun 2024 | 0.002079 | 0.002094 | 0.001845 | 0.001912 | 0.001912 | 215,640 |
23 Jun 2024 | 0.002209 | 0.002263 | 0.001966 | 0.002074 | 0.002074 | 221,596 |
22 Jun 2024 | 0.002005 | 0.002276 | 0.001976 | 0.002208 | 0.002208 | 219,037 |
21 Jun 2024 | 0.002003 | 0.002041 | 0.001913 | 0.002006 | 0.002006 | 215,041 |
20 Jun 2024 | 0.002028 | 0.002065 | 0.001954 | 0.002005 | 0.002005 | 193,314 |
19 Jun 2024 | 0.002055 | 0.002068 | 0.001971 | 0.002028 | 0.002028 | 145,018 |
18 Jun 2024 | 0.002270 | 0.002328 | 0.001970 | 0.002057 | 0.002057 | 181,667 |
17 Jun 2024 | 0.002070 | 0.002378 | 0.002042 | 0.002257 | 0.002257 | 213,414 |
16 Jun 2024 | 0.002127 | 0.002145 | 0.002012 | 0.002070 | 0.002070 | 186,073 |
15 Jun 2024 | 0.002161 | 0.002174 | 0.002089 | 0.002128 | 0.002128 | 171,433 |
14 Jun 2024 | 0.002132 | 0.002205 | 0.002106 | 0.002161 | 0.002161 | 150,171 |
13 Jun 2024 | 0.002316 | 0.002324 | 0.002125 | 0.002132 | 0.002132 | 164,204 |
12 Jun 2024 | 0.002617 | 0.002680 | 0.002222 | 0.002316 | 0.002316 | 159,649 |
11 Jun 2024 | 0.002827 | 0.002856 | 0.002588 | 0.002617 | 0.002617 | 136,024 |
10 Jun 2024 | 0.003041 | 0.003047 | 0.002722 | 0.002827 | 0.002827 | 148,210 |
09 Jun 2024 | 0.003305 | 0.003315 | 0.003041 | 0.003041 | 0.003041 | 108,528 |
08 Jun 2024 | 0.003382 | 0.003560 | 0.003200 | 0.003313 | 0.003313 | 209,933 |
07 Jun 2024 | 0.003966 | 0.003973 | 0.003382 | 0.003382 | 0.003382 | 187,364 |
06 Jun 2024 | 0.004334 | 0.004362 | 0.003959 | 0.003974 | 0.003974 | 199,495 |
05 Jun 2024 | 0.004370 | 0.004432 | 0.004049 | 0.004334 | 0.004334 | 222,773 |
04 Jun 2024 | 0.004890 | 0.004898 | 0.004283 | 0.004370 | 0.004370 | 107,927 |
03 Jun 2024 | 0.004936 | 0.005212 | 0.004805 | 0.004890 | 0.004890 | 139,860 |
02 Jun 2024 | 0.004958 | 0.005093 | 0.004799 | 0.004937 | 0.004937 | 147,410 |
01 Jun 2024 | 0.005260 | 0.005396 | 0.004948 | 0.004958 | 0.004958 | 197,070 |
31 May 2024 | 0.004840 | 0.005533 | 0.004801 | 0.005251 | 0.005251 | 194,299 |
30 May 2024 | 0.005162 | 0.005190 | 0.004788 | 0.004831 | 0.004831 | 184,098 |
29 May 2024 | 0.005312 | 0.005359 | 0.005145 | 0.005173 | 0.005173 | 191,545 |
28 May 2024 | 0.005312 | 0.005333 | 0.005057 | 0.005312 | 0.005312 | 162,174 |
27 May 2024 | 0.005627 | 0.005655 | 0.004968 | 0.005321 | 0.005321 | 135,304 |
26 May 2024 | 0.005445 | 0.005655 | 0.005262 | 0.005627 | 0.005627 | 212,788 |
25 May 2024 | 0.005620 | 0.005740 | 0.005359 | 0.005445 | 0.005445 | 202,222 |
24 May 2024 | 0.006028 | 0.006068 | 0.005600 | 0.005632 | 0.005632 | 229,750 |
23 May 2024 | 0.006250 | 0.006408 | 0.005926 | 0.006036 | 0.006036 | 243,639 |
22 May 2024 | 0.007033 | 0.007057 | 0.006146 | 0.006250 | 0.006250 | 259,998 |
21 May 2024 | 0.010033 | 0.010139 | 0.006753 | 0.007033 | 0.007033 | 500,648 |
20 May 2024 | 0.011996 | 0.012862 | 0.009994 | 0.010039 | 0.010039 | 864,366 |
19 May 2024 | 0.011856 | 0.012094 | 0.011522 | 0.011996 | 0.011996 | 547,845 |
18 May 2024 | 0.011896 | 0.012317 | 0.011504 | 0.011856 | 0.011856 | 485,874 |
17 May 2024 | 0.012795 | 0.012874 | 0.011823 | 0.011886 | 0.011886 | 610,143 |
16 May 2024 | 0.012900 | 0.014092 | 0.012402 | 0.012795 | 0.012795 | 585,055 |
15 May 2024 | 0.013035 | 0.014789 | 0.012604 | 0.012910 | 0.012910 | 623,408 |
14 May 2024 | 0.010815 | 0.014686 | 0.010785 | 0.013035 | 0.013035 | 702,542 |
13 May 2024 | 0.011547 | 0.012092 | 0.010485 | 0.010806 | 0.010806 | 364,659 |
12 May 2024 | 0.013615 | 0.013655 | 0.011227 | 0.011832 | 0.011832 | 549,584 |
11 May 2024 | 0.014546 | 0.016188 | 0.013398 | 0.013595 | 0.013595 | 984,617 |
10 May 2024 | 0.013124 | 0.018393 | 0.012087 | 0.014536 | 0.014536 | 1,584,525 |
09 May 2024 | 0.009894 | 0.013675 | 0.009883 | 0.013140 | 0.013140 | 391,550 |
08 May 2024 | 0.009034 | 0.010245 | 0.008984 | 0.009894 | 0.009894 | 351,521 |
07 May 2024 | 0.008660 | 0.009582 | 0.008518 | 0.009050 | 0.009050 | 390,649 |
06 May 2024 | 0.008496 | 0.009261 | 0.008396 | 0.008651 | 0.008651 | 190,862 |
05 May 2024 | 0.008748 | 0.009115 | 0.008397 | 0.008496 | 0.008496 | 184,387 |
04 May 2024 | 0.009324 | 0.009570 | 0.008707 | 0.008748 | 0.008748 | 173,332 |
03 May 2024 | 0.009304 | 0.009557 | 0.009112 | 0.009324 | 0.009324 | 209,913 |
02 May 2024 | 0.009172 | 0.010383 | 0.009126 | 0.009335 | 0.009335 | 183,342 |
01 May 2024 | 0.009108 | 0.009332 | 0.009086 | 0.009165 | 0.009165 | 211,395 |
30 Apr 2024 | 0.010134 | 0.010396 | 0.009052 | 0.009108 | 0.009108 | 169,687 |
29 Apr 2024 | 0.011289 | 0.012226 | 0.010091 | 0.010134 | 0.010134 | 176,767 |
28 Apr 2024 | 0.011010 | 0.011602 | 0.010319 | 0.011221 | 0.011221 | 190,585 |
27 Apr 2024 | 0.011514 | 0.011531 | 0.010815 | 0.011039 | 0.011039 | 178,800 |
26 Apr 2024 | 0.011835 | 0.011933 | 0.011488 | 0.011522 | 0.011522 | 198,277 |
25 Apr 2024 | 0.012042 | 0.013987 | 0.011563 | 0.011835 | 0.011835 | 176,047 |
24 Apr 2024 | 0.013544 | 0.013865 | 0.011998 | 0.012050 | 0.012050 | 223,024 |
23 Apr 2024 | 0.013239 | 0.015751 | 0.012242 | 0.013502 | 0.013502 | 209,130 |
22 Apr 2024 | 0.014675 | 0.014986 | 0.013044 | 0.013249 | 0.013249 | 207,110 |
21 Apr 2024 | 0.013890 | 0.014987 | 0.013393 | 0.014655 | 0.014655 | 218,794 |
20 Apr 2024 | 0.014661 | 0.015409 | 0.013499 | 0.013878 | 0.013878 | 198,607 |
19 Apr 2024 | 0.014636 | 0.015545 | 0.013984 | 0.014630 | 0.014630 | 237,636 |
18 Apr 2024 | 0.017613 | 0.018012 | 0.014271 | 0.014636 | 0.014636 | 291,383 |
17 Apr 2024 | 0.015171 | 0.018855 | 0.014512 | 0.017662 | 0.017662 | 286,252 |
16 Apr 2024 | 0.015369 | 0.015546 | 0.014002 | 0.015149 | 0.015149 | 258,659 |
15 Apr 2024 | 0.015507 | 0.015933 | 0.013218 | 0.015399 | 0.015399 | 243,093 |
14 Apr 2024 | 0.018410 | 0.018629 | 0.013592 | 0.015251 | 0.015251 | 271,515 |
13 Apr 2024 | 0.017772 | 0.018681 | 0.015880 | 0.018430 | 0.018430 | 255,673 |
12 Apr 2024 | 0.021416 | 0.024750 | 0.017215 | 0.017613 | 0.017613 | 423,106 |
11 Apr 2024 | 0.020468 | 0.021531 | 0.019727 | 0.021416 | 0.021416 | 247,280 |
10 Apr 2024 | 0.019149 | 0.021304 | 0.018436 | 0.020419 | 0.020419 | 335,377 |
09 Apr 2024 | 0.020872 | 0.020994 | 0.018657 | 0.019194 | 0.019194 | 313,533 |
08 Apr 2024 | 0.022363 | 0.024626 | 0.020361 | 0.020872 | 0.020872 | 298,380 |
07 Apr 2024 | 0.024060 | 0.025183 | 0.021556 | 0.022334 | 0.022334 | 403,314 |
06 Apr 2024 | 0.024158 | 0.025648 | 0.024018 | 0.024077 | 0.024077 | 385,448 |
05 Apr 2024 | 0.027973 | 0.028370 | 0.023512 | 0.024158 | 0.024158 | 331,420 |
04 Apr 2024 | 0.033510 | 0.033523 | 0.026344 | 0.027989 | 0.027989 | 384,536 |
03 Apr 2024 | 0.026962 | 0.035256 | 0.026550 | 0.033549 | 0.033549 | 468,436 |
02 Apr 2024 | 0.026775 | 0.027566 | 0.023664 | 0.026962 | 0.026962 | 388,662 |
01 Apr 2024 | 0.030175 | 0.030449 | 0.026370 | 0.026685 | 0.026685 | 391,633 |
31 Mar 2024 | 0.032606 | 0.032819 | 0.029303 | 0.030125 | 0.030125 | 462,870 |
30 Mar 2024 | 0.034256 | 0.038527 | 0.032534 | 0.032606 | 0.032606 | 520,330 |
29 Mar 2024 | 0.031410 | 0.037397 | 0.031066 | 0.034226 | 0.034226 | 447,156 |
28 Mar 2024 | 0.031173 | 0.031783 | 0.027790 | 0.031410 | 0.031410 | 274,414 |
27 Mar 2024 | 0.029837 | 0.042541 | 0.027813 | 0.031173 | 0.031173 | 407,230 |
26 Mar 2024 | 0.030434 | 0.033772 | 0.028388 | 0.029837 | 0.029837 | 232,322 |
25 Mar 2024 | 0.031533 | 0.035954 | 0.029932 | 0.030434 | 0.030434 | 273,479 |
24 Mar 2024 | 0.033187 | 0.036521 | 0.029370 | 0.031563 | 0.031563 | 324,651 |
23 Mar 2024 | 0.036420 | 0.036871 | 0.031034 | 0.033187 | 0.033187 | 363,857 |
22 Mar 2024 | 0.032282 | 0.038840 | 0.031324 | 0.036874 | 0.036874 | 369,817 |
21 Mar 2024 | 0.032542 | 0.033943 | 0.030077 | 0.032282 | 0.032282 | 262,590 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |