Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Jun 2024 | 0.023672 | 0.024185 | 0.023417 | 0.023865 | 0.023865 | 5,627 |
22 Jun 2024 | 0.024041 | 0.025470 | 0.023536 | 0.023672 | 0.023672 | 4,707 |
21 Jun 2024 | 0.024477 | 0.025002 | 0.023850 | 0.024041 | 0.024041 | 4,770 |
20 Jun 2024 | 0.027649 | 0.028334 | 0.024352 | 0.024477 | 0.024477 | 11,605 |
19 Jun 2024 | 0.026183 | 0.029537 | 0.025666 | 0.027649 | 0.027649 | 6,968 |
18 Jun 2024 | 0.028989 | 0.029520 | 0.025861 | 0.026183 | 0.026183 | 21,375 |
17 Jun 2024 | 0.028783 | 0.033768 | 0.028127 | 0.028989 | 0.028989 | 4,593 |
16 Jun 2024 | 0.028968 | 0.030288 | 0.028381 | 0.028783 | 0.028783 | 2,945 |
15 Jun 2024 | 0.033204 | 0.035944 | 0.028843 | 0.028968 | 0.028968 | 8,111 |
14 Jun 2024 | 0.029312 | 0.038894 | 0.028307 | 0.033204 | 0.033204 | 1,019 |
13 Jun 2024 | 0.032907 | 0.041168 | 0.029250 | 0.029312 | 0.029312 | 5,641 |
12 Jun 2024 | 0.048408 | 0.053038 | 0.032374 | 0.032907 | 0.032907 | 5,993 |
11 Jun 2024 | 0.056604 | 0.059782 | 0.031274 | 0.048408 | 0.048408 | 6,127 |
10 Jun 2024 | 0.041561 | 0.065938 | 0.028524 | 0.056604 | 0.056604 | 17,066 |
09 Jun 2024 | 0.033292 | 0.048547 | 0.028337 | 0.041561 | 0.041561 | 5,432 |
08 Jun 2024 | 0.034231 | 0.035136 | 0.033070 | 0.033292 | 0.033292 | 296 |
07 Jun 2024 | 0.034885 | 0.035183 | 0.033284 | 0.034231 | 0.034231 | 258 |
06 Jun 2024 | 0.035000 | 0.035505 | 0.034185 | 0.034885 | 0.034885 | 140 |
05 Jun 2024 | 0.032812 | 0.035738 | 0.030045 | 0.035000 | 0.035000 | 227 |
04 Jun 2024 | 0.031870 | 0.035711 | 0.026530 | 0.032812 | 0.032812 | 500 |
03 Jun 2024 | 0.029808 | 0.031870 | 0.029808 | 0.031870 | 0.031870 | 214 |
02 Jun 2024 | 0.030772 | 0.036047 | 0.025579 | 0.029808 | 0.029808 | 363 |
01 Jun 2024 | 0.037759 | 0.040117 | 0.030303 | 0.030772 | 0.030772 | 7,977 |
31 May 2024 | 0.042799 | 0.045041 | 0.025457 | 0.037759 | 0.037759 | 7,079 |
30 May 2024 | 0.026967 | 0.048027 | 0.026967 | 0.042883 | 0.042883 | 6,181 |
29 May 2024 | 0.038729 | 0.043803 | 0.026956 | 0.026967 | 0.026967 | 7,295 |
28 May 2024 | 0.036659 | 0.039891 | 0.028169 | 0.038729 | 0.038729 | 2,360 |
27 May 2024 | 0.040351 | 0.040351 | 0.036646 | 0.036659 | 0.036659 | 3,332 |
26 May 2024 | 0.059429 | 0.080476 | 0.035008 | 0.040351 | 0.040351 | 3,800 |
25 May 2024 | 0.064810 | 0.088018 | 0.043073 | 0.059429 | 0.059429 | 6,185 |
24 May 2024 | 0.057729 | 0.103099 | 0.041900 | 0.064810 | 0.064810 | 9,621 |
23 May 2024 | 0.046393 | 0.088176 | 0.040333 | 0.057729 | 0.057729 | 1,217 |
22 May 2024 | 0.041765 | 0.064920 | 0.040120 | 0.046393 | 0.046393 | 2,090 |
21 May 2024 | 0.038186 | 0.042555 | 0.038186 | 0.041765 | 0.041765 | 7,052 |
20 May 2024 | 0.043487 | 0.048504 | 0.037583 | 0.038186 | 0.038186 | 2,763 |
19 May 2024 | 0.044120 | 0.089496 | 0.038340 | 0.043487 | 0.043487 | 3,641 |
18 May 2024 | 0.049715 | 0.096485 | 0.036008 | 0.044120 | 0.044120 | 424 |
17 May 2024 | 0.079551 | 0.083668 | 0.036011 | 0.049715 | 0.049715 | 250 |
16 May 2024 | 0.046725 | 0.086649 | 0.034942 | 0.079551 | 0.079551 | 1,153 |
15 May 2024 | 0.045528 | 0.054735 | 0.035251 | 0.046725 | 0.046725 | 1,122 |
14 May 2024 | 0.040664 | 0.053186 | 0.037697 | 0.045528 | 0.045528 | 1,041 |
13 May 2024 | 0.050845 | 0.054604 | 0.039094 | 0.040664 | 0.040664 | 657 |
12 May 2024 | 0.050384 | 0.060379 | 0.039956 | 0.050845 | 0.050845 | 901 |
11 May 2024 | 0.045640 | 0.059621 | 0.038224 | 0.050384 | 0.050384 | 918 |
10 May 2024 | 0.041783 | 0.050793 | 0.036546 | 0.045640 | 0.045640 | 1,053 |
09 May 2024 | 0.042011 | 0.046357 | 0.039065 | 0.041783 | 0.041783 | 523 |
08 May 2024 | 0.039399 | 0.042560 | 0.038949 | 0.042011 | 0.042011 | 174 |
07 May 2024 | 0.039788 | 0.044354 | 0.038922 | 0.039399 | 0.039399 | 127 |
06 May 2024 | 0.043821 | 0.045008 | 0.039128 | 0.039788 | 0.039788 | 223 |
05 May 2024 | 0.044806 | 0.045235 | 0.038121 | 0.043821 | 0.043821 | 97 |
04 May 2024 | 0.039826 | 0.044806 | 0.039818 | 0.044806 | 0.044806 | 62 |
03 May 2024 | 0.038858 | 0.040034 | 0.038191 | 0.039826 | 0.039826 | 854 |
02 May 2024 | 0.039583 | 0.039611 | 0.037892 | 0.038858 | 0.038858 | 4,480 |
01 May 2024 | 0.041291 | 0.041313 | 0.037218 | 0.039583 | 0.039583 | 9,610 |
30 Apr 2024 | 0.043491 | 0.043863 | 0.040046 | 0.041291 | 0.041291 | 4,943 |
29 Apr 2024 | 0.045637 | 0.045656 | 0.042828 | 0.043491 | 0.043491 | 5,471 |
28 Apr 2024 | 0.046412 | 0.047034 | 0.045100 | 0.045637 | 0.045637 | 4,543 |
27 Apr 2024 | 0.047537 | 0.047537 | 0.045741 | 0.046412 | 0.046412 | 1,081 |
26 Apr 2024 | 0.049785 | 0.049800 | 0.047522 | 0.047537 | 0.047537 | 6,723 |
25 Apr 2024 | 0.050729 | 0.051058 | 0.048913 | 0.049785 | 0.049785 | 5,294 |
24 Apr 2024 | 0.051780 | 0.053350 | 0.049668 | 0.050729 | 0.050729 | 4,944 |
23 Apr 2024 | 0.051914 | 0.052159 | 0.050822 | 0.051780 | 0.051780 | 700 |
22 Apr 2024 | 0.050138 | 0.052328 | 0.050118 | 0.051914 | 0.051914 | 628 |
21 Apr 2024 | 0.049506 | 0.050275 | 0.049013 | 0.050138 | 0.050138 | 310 |
20 Apr 2024 | 0.050551 | 0.051138 | 0.049416 | 0.049506 | 0.049506 | 2,589 |
19 Apr 2024 | 0.050744 | 0.051514 | 0.048301 | 0.050551 | 0.050551 | 675 |
18 Apr 2024 | 0.050166 | 0.051195 | 0.049316 | 0.050744 | 0.050744 | 4,122 |
17 Apr 2024 | 0.051371 | 0.051569 | 0.049389 | 0.050166 | 0.050166 | 2,399 |
16 Apr 2024 | 0.053838 | 0.053838 | 0.050398 | 0.051371 | 0.051371 | 5,163 |
15 Apr 2024 | 0.059725 | 0.059725 | 0.053838 | 0.053838 | 0.053838 | 15,328 |
14 Apr 2024 | 0.057767 | 0.060921 | 0.056948 | 0.059725 | 0.059725 | 5,626 |
13 Apr 2024 | 0.064073 | 0.064073 | 0.055081 | 0.057767 | 0.057767 | 7,565 |
12 Apr 2024 | 0.066894 | 0.068029 | 0.064067 | 0.064073 | 0.064073 | 1,665 |
11 Apr 2024 | 0.070194 | 0.070375 | 0.065865 | 0.066894 | 0.066894 | 6,816 |
10 Apr 2024 | 0.070236 | 0.071926 | 0.068381 | 0.070194 | 0.070194 | 7,145 |
09 Apr 2024 | 0.077051 | 0.077051 | 0.070087 | 0.070236 | 0.070236 | 16,793 |
08 Apr 2024 | 0.077481 | 0.078193 | 0.076205 | 0.077051 | 0.077051 | 5,829 |
07 Apr 2024 | 0.080175 | 0.080340 | 0.077378 | 0.077481 | 0.077481 | 6,548 |
06 Apr 2024 | 0.082544 | 0.082550 | 0.080126 | 0.080175 | 0.080175 | 9,670 |
05 Apr 2024 | 0.089531 | 0.091438 | 0.082277 | 0.082544 | 0.082544 | 29,219 |
04 Apr 2024 | 0.093001 | 0.094982 | 0.089515 | 0.089531 | 0.089531 | 10,205 |
03 Apr 2024 | 0.093237 | 0.093950 | 0.090628 | 0.093001 | 0.093001 | 2,335 |
02 Apr 2024 | 0.097382 | 0.097382 | 0.091403 | 0.093237 | 0.093237 | 1,171 |
01 Apr 2024 | 0.100592 | 0.101642 | 0.095605 | 0.097382 | 0.097382 | 2,229 |
31 Mar 2024 | 0.104943 | 0.105152 | 0.100335 | 0.100592 | 0.100592 | 11,568 |
30 Mar 2024 | 0.109829 | 0.109829 | 0.102967 | 0.104943 | 0.104943 | 5,924 |
29 Mar 2024 | 0.112148 | 0.113766 | 0.108805 | 0.109829 | 0.109829 | 19,587 |
28 Mar 2024 | 0.117354 | 0.120727 | 0.111988 | 0.112148 | 0.112148 | 19,126 |
27 Mar 2024 | 0.120846 | 0.121020 | 0.117144 | 0.117354 | 0.117354 | 1,093 |
26 Mar 2024 | 0.122966 | 0.122966 | 0.117833 | 0.120846 | 0.120846 | 2,774 |
25 Mar 2024 | 0.119041 | 0.125256 | 0.118901 | 0.122966 | 0.122966 | 2,420 |
24 Mar 2024 | 0.119068 | 0.119068 | 0.116276 | 0.119041 | 0.119041 | 7,828 |
23 Mar 2024 | 0.110633 | 0.121902 | 0.110631 | 0.119068 | 0.119068 | 22,633 |
22 Mar 2024 | 0.116941 | 0.122000 | 0.108546 | 0.110633 | 0.110633 | 12,805 |
21 Mar 2024 | 0.126874 | 0.126874 | 0.116918 | 0.116941 | 0.116941 | 27,821 |
20 Mar 2024 | 0.130360 | 0.132552 | 0.115975 | 0.126874 | 0.126874 | 48,826 |
19 Mar 2024 | 0.153062 | 0.153062 | 0.130360 | 0.130360 | 0.130360 | 22,488 |
18 Mar 2024 | 0.154199 | 0.161147 | 0.149367 | 0.153062 | 0.153062 | 5,811 |
17 Mar 2024 | 0.158426 | 0.161501 | 0.147853 | 0.154402 | 0.154402 | 5,507 |
16 Mar 2024 | 0.200999 | 0.204574 | 0.158425 | 0.158426 | 0.158426 | 34,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |