Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.000868 | 0.000868 | 0.000816 | 0.000818 | 0.000818 | 113,656 |
08 May 2024 | 0.000930 | 0.000962 | 0.000862 | 0.000868 | 0.000868 | 140,965 |
07 May 2024 | 0.000912 | 0.001001 | 0.000906 | 0.000930 | 0.000930 | 132,322 |
06 May 2024 | 0.000926 | 0.000946 | 0.000863 | 0.000912 | 0.000912 | 113,503 |
05 May 2024 | 0.000936 | 0.001003 | 0.000869 | 0.000926 | 0.000926 | 118,159 |
04 May 2024 | 0.000807 | 0.001095 | 0.000799 | 0.000936 | 0.000936 | 118,538 |
03 May 2024 | 0.000827 | 0.000831 | 0.000768 | 0.000807 | 0.000807 | 103,752 |
02 May 2024 | 0.000768 | 0.000830 | 0.000746 | 0.000827 | 0.000827 | 94,255 |
01 May 2024 | 0.000880 | 0.000881 | 0.000750 | 0.000768 | 0.000768 | 103,996 |
30 Apr 2024 | 0.000877 | 0.000913 | 0.000868 | 0.000880 | 0.000880 | 69,626 |
29 Apr 2024 | 0.000924 | 0.000930 | 0.000865 | 0.000877 | 0.000877 | 97,786 |
28 Apr 2024 | 0.000942 | 0.000963 | 0.000921 | 0.000924 | 0.000924 | 131,556 |
27 Apr 2024 | 0.000896 | 0.001059 | 0.000883 | 0.000942 | 0.000942 | 128,412 |
26 Apr 2024 | 0.000958 | 0.001003 | 0.000896 | 0.000896 | 0.000896 | 127,077 |
25 Apr 2024 | 0.000957 | 0.001030 | 0.000946 | 0.000958 | 0.000958 | 135,978 |
24 Apr 2024 | 0.000951 | 0.000983 | 0.000903 | 0.000957 | 0.000957 | 128,277 |
23 Apr 2024 | 0.000988 | 0.001044 | 0.000859 | 0.000951 | 0.000951 | 137,414 |
22 Apr 2024 | 0.001208 | 0.001231 | 0.000970 | 0.000989 | 0.000989 | 137,417 |
21 Apr 2024 | 0.001031 | 0.001254 | 0.001016 | 0.001208 | 0.001208 | 150,659 |
20 Apr 2024 | 0.001070 | 0.001133 | 0.001019 | 0.001031 | 0.001031 | 101,634 |
19 Apr 2024 | 0.001106 | 0.001155 | 0.001046 | 0.001070 | 0.001070 | 96,462 |
18 Apr 2024 | 0.001230 | 0.001232 | 0.001041 | 0.001106 | 0.001106 | 145,080 |
17 Apr 2024 | 0.001225 | 0.001360 | 0.001149 | 0.001230 | 0.001230 | 144,266 |
16 Apr 2024 | 0.001204 | 0.001281 | 0.001144 | 0.001224 | 0.001224 | 138,522 |
15 Apr 2024 | 0.001088 | 0.001764 | 0.001074 | 0.001206 | 0.001206 | 160,113 |
14 Apr 2024 | 0.001451 | 0.001481 | 0.001040 | 0.001085 | 0.001085 | 132,867 |
13 Apr 2024 | 0.001169 | 0.001682 | 0.001109 | 0.001451 | 0.001451 | 157,756 |
12 Apr 2024 | 0.001265 | 0.001409 | 0.001150 | 0.001169 | 0.001169 | 133,739 |
11 Apr 2024 | 0.001273 | 0.001324 | 0.001233 | 0.001265 | 0.001265 | 147,786 |
10 Apr 2024 | 0.001234 | 0.001288 | 0.001183 | 0.001273 | 0.001273 | 172,442 |
09 Apr 2024 | 0.001324 | 0.001353 | 0.001212 | 0.001234 | 0.001234 | 144,929 |
08 Apr 2024 | 0.001320 | 0.001362 | 0.001305 | 0.001324 | 0.001324 | 141,529 |
07 Apr 2024 | 0.001417 | 0.001450 | 0.001298 | 0.001319 | 0.001319 | 138,887 |
06 Apr 2024 | 0.001409 | 0.001509 | 0.001382 | 0.001412 | 0.001412 | 123,197 |
05 Apr 2024 | 0.001449 | 0.001532 | 0.001372 | 0.001409 | 0.001409 | 126,241 |
04 Apr 2024 | 0.001441 | 0.001602 | 0.001399 | 0.001450 | 0.001450 | 128,019 |
03 Apr 2024 | 0.001404 | 0.001494 | 0.001364 | 0.001440 | 0.001440 | 124,381 |
02 Apr 2024 | 0.001536 | 0.001543 | 0.001400 | 0.001404 | 0.001404 | 111,559 |
01 Apr 2024 | 0.001497 | 0.001539 | 0.001425 | 0.001536 | 0.001536 | 125,987 |
31 Mar 2024 | 0.001516 | 0.001539 | 0.001457 | 0.001497 | 0.001497 | 129,886 |
30 Mar 2024 | 0.001433 | 0.001538 | 0.001418 | 0.001516 | 0.001516 | 127,878 |
29 Mar 2024 | 0.001479 | 0.001529 | 0.001371 | 0.001462 | 0.001462 | 121,360 |
28 Mar 2024 | 0.001449 | 0.001490 | 0.001429 | 0.001479 | 0.001479 | 145,689 |
27 Mar 2024 | 0.001451 | 0.001511 | 0.001394 | 0.001478 | 0.001478 | 142,991 |
26 Mar 2024 | 0.001486 | 0.001583 | 0.001432 | 0.001451 | 0.001451 | 138,719 |
25 Mar 2024 | 0.001512 | 0.001760 | 0.001421 | 0.001486 | 0.001486 | 153,570 |
24 Mar 2024 | 0.001562 | 0.001562 | 0.001401 | 0.001512 | 0.001512 | 150,918 |
23 Mar 2024 | 0.001413 | 0.001567 | 0.001401 | 0.001562 | 0.001562 | 143,901 |
22 Mar 2024 | 0.001526 | 0.001540 | 0.001405 | 0.001413 | 0.001413 | 142,129 |
21 Mar 2024 | 0.001517 | 0.001558 | 0.001425 | 0.001526 | 0.001526 | 145,188 |
20 Mar 2024 | 0.001399 | 0.001557 | 0.001345 | 0.001517 | 0.001517 | 162,914 |
19 Mar 2024 | 0.001498 | 0.001574 | 0.001363 | 0.001399 | 0.001399 | 139,100 |
18 Mar 2024 | 0.001567 | 0.001584 | 0.001474 | 0.001500 | 0.001500 | 140,499 |
17 Mar 2024 | 0.001481 | 0.001658 | 0.001384 | 0.001514 | 0.001514 | 137,973 |
16 Mar 2024 | 0.001771 | 0.001822 | 0.001357 | 0.001484 | 0.001484 | 130,189 |
15 Mar 2024 | 0.001754 | 0.001826 | 0.001531 | 0.001771 | 0.001771 | 143,591 |
14 Mar 2024 | 0.001930 | 0.002016 | 0.001731 | 0.001754 | 0.001754 | 157,416 |
13 Mar 2024 | 0.001894 | 0.001950 | 0.001848 | 0.001930 | 0.001930 | 139,265 |
12 Mar 2024 | 0.001908 | 0.001972 | 0.001879 | 0.001895 | 0.001895 | 101,793 |
11 Mar 2024 | 0.001884 | 0.001953 | 0.001874 | 0.001908 | 0.001908 | 82,959 |
10 Mar 2024 | 0.001839 | 0.001952 | 0.001810 | 0.001884 | 0.001884 | 100,407 |
09 Mar 2024 | 0.001812 | 0.001890 | 0.001724 | 0.001839 | 0.001839 | 98,637 |
08 Mar 2024 | 0.002015 | 0.002070 | 0.001762 | 0.001812 | 0.001812 | 274,752 |
07 Mar 2024 | 0.001860 | 0.002094 | 0.001841 | 0.002014 | 0.002014 | 751,203 |
06 Mar 2024 | 0.001826 | 0.001979 | 0.001795 | 0.001860 | 0.001860 | 1,035,836 |
05 Mar 2024 | 0.002060 | 0.002073 | 0.001796 | 0.001826 | 0.001826 | 1,002,132 |
04 Mar 2024 | 0.001881 | 0.002069 | 0.001841 | 0.002055 | 0.002055 | 799,875 |
03 Mar 2024 | 0.001839 | 0.001965 | 0.001836 | 0.001883 | 0.001883 | 685,745 |
02 Mar 2024 | 0.001820 | 0.001979 | 0.001813 | 0.001840 | 0.001840 | 675,255 |
01 Mar 2024 | 0.001818 | 0.001868 | 0.001813 | 0.001820 | 0.001820 | 743,741 |
29 Feb 2024 | 0.001648 | 0.001862 | 0.001627 | 0.001818 | 0.001818 | 867,719 |
28 Feb 2024 | 0.001721 | 0.001784 | 0.001612 | 0.001651 | 0.001651 | 724,841 |
27 Feb 2024 | 0.001674 | 0.001812 | 0.001665 | 0.001720 | 0.001720 | 709,325 |
26 Feb 2024 | 0.001646 | 0.001733 | 0.001587 | 0.001674 | 0.001674 | 465,070 |
25 Feb 2024 | 0.001569 | 0.001798 | 0.001532 | 0.001646 | 0.001646 | 395,011 |
24 Feb 2024 | 0.001883 | 0.001886 | 0.001519 | 0.001569 | 0.001569 | 426,379 |
23 Feb 2024 | 0.001828 | 0.001893 | 0.001819 | 0.001886 | 0.001886 | 472,329 |
22 Feb 2024 | 0.001842 | 0.001847 | 0.001812 | 0.001828 | 0.001828 | 529,922 |
21 Feb 2024 | 0.001938 | 0.001958 | 0.001842 | 0.001843 | 0.001843 | 558,295 |
20 Feb 2024 | 0.002042 | 0.002044 | 0.001924 | 0.001937 | 0.001937 | 542,010 |
19 Feb 2024 | 0.002039 | 0.002051 | 0.002029 | 0.002037 | 0.002037 | 431,568 |
18 Feb 2024 | 0.002085 | 0.002116 | 0.002004 | 0.002041 | 0.002041 | 357,489 |
17 Feb 2024 | 0.002007 | 0.002089 | 0.002005 | 0.002085 | 0.002085 | 349,190 |
16 Feb 2024 | 0.002013 | 0.002055 | 0.001998 | 0.002011 | 0.002011 | 466,938 |
15 Feb 2024 | 0.002095 | 0.002130 | 0.001964 | 0.002013 | 0.002013 | 469,412 |
14 Feb 2024 | 0.002030 | 0.002096 | 0.002007 | 0.002094 | 0.002094 | 544,362 |
13 Feb 2024 | 0.001997 | 0.002039 | 0.001987 | 0.002027 | 0.002027 | 572,435 |
12 Feb 2024 | 0.001993 | 0.002006 | 0.001982 | 0.001993 | 0.001993 | 457,976 |
11 Feb 2024 | 0.002070 | 0.002073 | 0.001984 | 0.001997 | 0.001997 | 378,668 |
10 Feb 2024 | 0.002079 | 0.002096 | 0.002025 | 0.002071 | 0.002071 | 432,984 |
09 Feb 2024 | 0.002032 | 0.002093 | 0.002018 | 0.002081 | 0.002081 | 543,726 |
08 Feb 2024 | 0.002005 | 0.002058 | 0.001982 | 0.002032 | 0.002032 | 453,620 |
07 Feb 2024 | 0.002004 | 0.002015 | 0.001965 | 0.002008 | 0.002008 | 404,158 |
06 Feb 2024 | 0.002005 | 0.002012 | 0.001953 | 0.002010 | 0.002010 | 386,368 |
05 Feb 2024 | 0.002026 | 0.002090 | 0.001988 | 0.001997 | 0.001997 | 382,203 |
04 Feb 2024 | 0.002010 | 0.002052 | 0.001993 | 0.002025 | 0.002025 | 303,896 |
03 Feb 2024 | 0.001992 | 0.002020 | 0.001987 | 0.002008 | 0.002008 | 456,582 |
02 Feb 2024 | 0.002015 | 0.002033 | 0.001979 | 0.001993 | 0.001993 | 534,667 |
01 Feb 2024 | 0.002072 | 0.002098 | 0.001977 | 0.002014 | 0.002014 | 440,273 |
31 Jan 2024 | 0.001988 | 0.002180 | 0.001988 | 0.002074 | 0.002074 | 485,553 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |