0.04
+0.0034(+10.43%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 26, 2024 | 0.03 | 0.04 | 0.04 | 0.04 | 0.03 | 8,150 |
July 25, 2024 | 0.03 | 0.03 | 0.03 | 0.04 | 0.03 | 4,795 |
July 24, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1,365 |
July 23, 2024 | 0.03 | 0.05 | 0.05 | 0.05 | 0.03 | 32,521 |
July 22, 2024 | 0.04 | 0.03 | 0.03 | 0.04 | 0.03 | 112,670 |
July 19, 2024 | 0.05 | 0.04 | 0.04 | 0.05 | 0.03 | 34,577 |
July 18, 2024 | 0.05 | 0.03 | 0.03 | 0.05 | 0.03 | 22,008 |
July 16, 2024 | 0.05 | 0.05 | 0.05 | 0.06 | 0.05 | 9,860 |
July 15, 2024 | 0.05 | 0.06 | 0.06 | 0.06 | 0.05 | 32,687 |
July 12, 2024 | 0.06 | 0.05 | 0.05 | 0.06 | 0.04 | 10,591 |
July 11, 2024 | 0.05 | 0.04 | 0.04 | 0.05 | 0.04 | 99,488 |
July 10, 2024 | 0.04 | 0.05 | 0.05 | 0.05 | 0.03 | 28,552 |
July 09, 2024 | 0.05 | 0.05 | 0.05 | 0.06 | 0.04 | 19,993 |
July 08, 2024 | 0.04 | 0.05 | 0.05 | 0.05 | 0.04 | 1,856 |
July 05, 2024 | 0.04 | 0.05 | 0.05 | 0.05 | 0.04 | 7,308 |
July 03, 2024 | 0.04 | 0.05 | 0.05 | 0.05 | 0.04 | 3,367 |
July 02, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1,817 |
July 01, 2024 | 0.04 | 0.05 | 0.05 | 0.06 | 0.04 | 12,636 |
June 28, 2024 | 0.04 | 0.04 | 0.04 | 0.05 | 0.04 | 8,147 |
June 27, 2024 | 0.06 | 0.04 | 0.04 | 0.06 | 0.04 | 4,178 |
June 26, 2024 | 0.05 | 0.04 | 0.04 | 0.06 | 0.04 | 17,596 |
June 25, 2024 | 0.05 | 0.05 | 0.05 | 0.06 | 0.05 | 41,716 |
June 24, 2024 | 0.05 | 0.04 | 0.04 | 0.05 | 0.04 | 10,386 |
June 21, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11,925 |
June 20, 2024 | 0.05 | 0.04 | 0.04 | 0.05 | 0.04 | 92,799 |
June 18, 2024 | 0.04 | 0.04 | 0.04 | 0.05 | 0.04 | 355,550 |
June 17, 2024 | 0.05 | 0.04 | 0.04 | 0.06 | 0.04 | 7,837 |
June 14, 2024 | 0.05 | 0.05 | 0.05 | 0.06 | 0.04 | 44,178 |
June 13, 2024 | 0.05 | 0.06 | 0.06 | 0.06 | 0.04 | 291,755 |
June 12, 2024 | 0.09 | 0.07 | 0.07 | 0.1 | 0.06 | 506,321 |
June 07, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5,842 |
June 05, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12,929 |
June 04, 2024 | 0.05 | 0.04 | 0.04 | 0.08 | 0.04 | 6,080 |
June 03, 2024 | 0.07 | 0.06 | 0.06 | 0.08 | 0.05 | 3,283 |
May 30, 2024 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 10,238 |
May 29, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 600 |
May 21, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2,500 |
May 15, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3,500 |
May 14, 2024 | 0.13 | 0.1 | 0.1 | 0.13 | 0.06 | 2,271 |
May 10, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.06 | 2,187 |
May 09, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.05 | 18,897 |
May 08, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 100 |
May 03, 2024 | 0.15 | 0.11 | 0.11 | 0.15 | 0.11 | 5,316 |
May 02, 2024 | 0.13 | 0.13 | 0.13 | 0.14 | 0.12 | 8,718 |
May 01, 2024 | 0.14 | 0.14 | 0.14 | 0.15 | 0.12 | 8,942 |
April 30, 2024 | 0.1 | 0.11 | 0.11 | 0.11 | 0.1 | 19,605 |
April 25, 2024 | 0.1 | 0.12 | 0.12 | 0.12 | 0.1 | 1,504 |
April 23, 2024 | 0.14 | 0.13 | 0.13 | 0.15 | 0.12 | 46,600 |
April 22, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 170 |
April 19, 2024 | 0.08 | 0.09 | 0.09 | 0.15 | 0.08 | 2,434 |
April 18, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 700 |
April 16, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1,548 |
April 12, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1,300 |
April 11, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 800 |
April 03, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 801 |
April 02, 2024 | 0.13 | 0.14 | 0.14 | 0.16 | 0.13 | 5,511 |
April 01, 2024 | 0.25 | 0.24 | 0.24 | 0.25 | 0.24 | 300 |
March 28, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1,400 |
March 27, 2024 | 0.13 | 0.12 | 0.12 | 0.13 | 0.12 | 500 |