Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.001798 | 0.001872 | 0.001722 | 0.001872 | 0.001872 | 1,085,801 |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 0.001551 | 0.001558 | 0.001181 | 0.001252 | 0.001252 | 382,733 |
23 Apr 2024 | 0.001608 | 0.001626 | 0.001541 | 0.001552 | 0.001552 | 303,613 |
22 Apr 2024 | 0.001654 | 0.001734 | 0.001598 | 0.001608 | 0.001608 | 343,511 |
21 Apr 2024 | 0.001515 | 0.001749 | 0.001477 | 0.001659 | 0.001659 | 422,504 |
20 Apr 2024 | 0.001263 | 0.001546 | 0.001222 | 0.001466 | 0.001466 | 492,256 |
19 Apr 2024 | 0.001271 | 0.001386 | 0.001214 | 0.001263 | 0.001263 | 311,747 |
18 Apr 2024 | 0.001293 | 0.001335 | 0.001224 | 0.001269 | 0.001269 | 293,759 |
17 Apr 2024 | 0.001322 | 0.001415 | 0.001228 | 0.001297 | 0.001297 | 292,688 |
16 Apr 2024 | 0.001302 | 0.001439 | 0.001255 | 0.001334 | 0.001334 | 385,798 |
15 Apr 2024 | 0.001631 | 0.001665 | 0.001324 | 0.001328 | 0.001328 | 265,148 |
14 Apr 2024 | 0.001096 | 0.001747 | 0.001081 | 0.001695 | 0.001695 | 304,650 |
13 Apr 2024 | 0.001320 | 0.001391 | 0.001081 | 0.001096 | 0.001096 | 175,385 |
12 Apr 2024 | 0.001529 | 0.001557 | 0.001163 | 0.001250 | 0.001250 | 170,257 |
11 Apr 2024 | 0.001763 | 0.001845 | 0.001529 | 0.001529 | 0.001529 | 200,656 |
10 Apr 2024 | 0.001728 | 0.001846 | 0.001699 | 0.001763 | 0.001763 | 93,864 |
09 Apr 2024 | 0.001703 | 0.001976 | 0.001666 | 0.001735 | 0.001735 | 139,081 |
08 Apr 2024 | 0.001596 | 0.001883 | 0.001596 | 0.001698 | 0.001698 | 187,686 |
07 Apr 2024 | 0.001529 | 0.001692 | 0.001518 | 0.001596 | 0.001596 | 187,575 |
06 Apr 2024 | 0.001570 | 0.001598 | 0.001524 | 0.001528 | 0.001528 | 151,880 |
05 Apr 2024 | 0.001610 | 0.001861 | 0.001555 | 0.001568 | 0.001568 | 189,709 |
04 Apr 2024 | 0.001607 | 0.001687 | 0.001531 | 0.001610 | 0.001610 | 179,847 |
03 Apr 2024 | 0.001603 | 0.001854 | 0.001556 | 0.001607 | 0.001607 | 201,947 |
02 Apr 2024 | 0.001803 | 0.001816 | 0.001586 | 0.001603 | 0.001603 | 164,162 |
01 Apr 2024 | 0.001922 | 0.002103 | 0.001752 | 0.001803 | 0.001803 | 205,048 |
31 Mar 2024 | 0.001810 | 0.001978 | 0.001763 | 0.001927 | 0.001927 | 185,772 |
30 Mar 2024 | 0.001892 | 0.001893 | 0.001756 | 0.001810 | 0.001810 | 166,740 |
29 Mar 2024 | 0.002058 | 0.002117 | 0.001893 | 0.001902 | 0.001902 | 171,902 |
28 Mar 2024 | 0.001913 | 0.002447 | 0.001891 | 0.002058 | 0.002058 | 207,241 |
27 Mar 2024 | 0.002195 | 0.002225 | 0.001819 | 0.001913 | 0.001913 | 186,717 |
26 Mar 2024 | 0.002666 | 0.002701 | 0.001638 | 0.002195 | 0.002195 | 285,318 |
25 Mar 2024 | 0.002907 | 0.002968 | 0.002662 | 0.002666 | 0.002666 | 354,986 |
24 Mar 2024 | 0.002639 | 0.003483 | 0.002518 | 0.002903 | 0.002903 | 1,425,853 |
23 Mar 2024 | 0.002046 | 0.003296 | 0.001692 | 0.002639 | 0.002639 | 1,120,588 |
22 Mar 2024 | 0.002231 | 0.002342 | 0.002001 | 0.002046 | 0.002046 | 208,839 |
21 Mar 2024 | 0.002179 | 0.002617 | 0.002167 | 0.002231 | 0.002231 | 283,998 |
20 Mar 2024 | 0.002113 | 0.002300 | 0.002062 | 0.002178 | 0.002178 | 196,162 |
19 Mar 2024 | 0.002784 | 0.002811 | 0.002108 | 0.002113 | 0.002113 | 222,889 |
18 Mar 2024 | 0.003103 | 0.003106 | 0.002711 | 0.002761 | 0.002761 | 248,584 |
17 Mar 2024 | 0.002606 | 0.003693 | 0.002605 | 0.003256 | 0.003256 | 489,516 |
16 Mar 2024 | 0.003216 | 0.003311 | 0.002598 | 0.002607 | 0.002607 | 282,428 |
15 Mar 2024 | 0.003051 | 0.003240 | 0.002627 | 0.003216 | 0.003216 | 371,612 |
14 Mar 2024 | 0.002850 | 0.003178 | 0.002597 | 0.003051 | 0.003051 | 613,242 |
13 Mar 2024 | 0.003487 | 0.003662 | 0.002707 | 0.002844 | 0.002844 | 611,735 |
12 Mar 2024 | 0.002228 | 0.003873 | 0.002009 | 0.003474 | 0.003474 | 1,475,065 |
11 Mar 2024 | 0.001703 | 0.002298 | 0.001698 | 0.002228 | 0.002228 | 681,042 |
10 Mar 2024 | 0.001208 | 0.001979 | 0.001196 | 0.001702 | 0.001702 | 661,571 |
09 Mar 2024 | 0.001081 | 0.001214 | 0.001074 | 0.001207 | 0.001207 | 171,895 |
08 Mar 2024 | 0.001121 | 0.001150 | 0.001068 | 0.001082 | 0.001082 | 154,148 |
07 Mar 2024 | 0.001028 | 0.001125 | 0.001019 | 0.001121 | 0.001121 | 163,882 |
06 Mar 2024 | 0.001001 | 0.001035 | 0.000967 | 0.001029 | 0.001029 | 161,473 |
05 Mar 2024 | 0.001183 | 0.001184 | 0.000947 | 0.001001 | 0.001001 | 149,528 |
04 Mar 2024 | 0.001128 | 0.001185 | 0.001121 | 0.001183 | 0.001183 | 162,311 |
03 Mar 2024 | 0.001131 | 0.001144 | 0.001117 | 0.001127 | 0.001127 | 151,382 |
02 Mar 2024 | 0.001163 | 0.001169 | 0.001118 | 0.001131 | 0.001131 | 154,451 |
01 Mar 2024 | 0.001043 | 0.001335 | 0.001042 | 0.001163 | 0.001163 | 175,535 |
29 Feb 2024 | 0.001079 | 0.001085 | 0.001029 | 0.001043 | 0.001043 | 152,418 |
28 Feb 2024 | 0.001116 | 0.001174 | 0.001071 | 0.001079 | 0.001079 | 153,968 |
27 Feb 2024 | 0.001102 | 0.001156 | 0.001061 | 0.001115 | 0.001115 | 161,560 |
26 Feb 2024 | 0.001085 | 0.001112 | 0.001074 | 0.001102 | 0.001102 | 162,634 |
25 Feb 2024 | 0.001159 | 0.001159 | 0.001064 | 0.001085 | 0.001085 | 149,669 |
24 Feb 2024 | 0.001153 | 0.001233 | 0.001141 | 0.001159 | 0.001159 | 149,755 |
23 Feb 2024 | 0.001458 | 0.001649 | 0.001095 | 0.001150 | 0.001150 | 209,917 |
22 Feb 2024 | 0.001262 | 0.001470 | 0.001207 | 0.001458 | 0.001458 | 214,947 |
21 Feb 2024 | 0.001140 | 0.001286 | 0.001140 | 0.001261 | 0.001261 | 164,154 |
20 Feb 2024 | 0.001102 | 0.001147 | 0.001098 | 0.001140 | 0.001140 | 156,876 |
19 Feb 2024 | 0.001068 | 0.001102 | 0.001060 | 0.001102 | 0.001102 | 154,280 |
18 Feb 2024 | 0.001050 | 0.001086 | 0.001040 | 0.001068 | 0.001068 | 153,104 |
17 Feb 2024 | 0.001116 | 0.001117 | 0.001034 | 0.001051 | 0.001051 | 146,392 |
16 Feb 2024 | 0.001087 | 0.001142 | 0.001083 | 0.001116 | 0.001116 | 158,164 |
15 Feb 2024 | 0.000958 | 0.001105 | 0.000957 | 0.001087 | 0.001087 | 164,674 |
14 Feb 2024 | 0.000916 | 0.000971 | 0.000911 | 0.000958 | 0.000958 | 156,252 |
13 Feb 2024 | 0.000933 | 0.000947 | 0.000910 | 0.000916 | 0.000916 | 151,987 |
12 Feb 2024 | 0.000933 | 0.000945 | 0.000909 | 0.000933 | 0.000933 | 156,240 |
11 Feb 2024 | 0.000959 | 0.000959 | 0.000931 | 0.000933 | 0.000933 | 151,804 |
10 Feb 2024 | 0.000962 | 0.000968 | 0.000956 | 0.000959 | 0.000959 | 153,174 |
09 Feb 2024 | 0.000953 | 0.001027 | 0.000948 | 0.000961 | 0.000961 | 157,769 |
08 Feb 2024 | 0.000873 | 0.000965 | 0.000867 | 0.000953 | 0.000953 | 171,995 |
07 Feb 2024 | 0.000867 | 0.000877 | 0.000845 | 0.000873 | 0.000873 | 156,561 |
06 Feb 2024 | 0.000899 | 0.000901 | 0.000866 | 0.000867 | 0.000867 | 150,801 |
05 Feb 2024 | 0.000908 | 0.000910 | 0.000894 | 0.000899 | 0.000899 | 152,907 |
04 Feb 2024 | 0.000922 | 0.000922 | 0.000905 | 0.000908 | 0.000908 | 152,295 |
03 Feb 2024 | 0.000932 | 0.000940 | 0.000920 | 0.000922 | 0.000922 | 151,762 |
02 Feb 2024 | 0.000960 | 0.000960 | 0.000911 | 0.000932 | 0.000932 | 153,888 |
01 Feb 2024 | 0.000978 | 0.000979 | 0.000949 | 0.000960 | 0.000960 | 152,083 |
31 Jan 2024 | 0.001032 | 0.001032 | 0.000966 | 0.000978 | 0.000978 | 154,212 |
30 Jan 2024 | 0.001061 | 0.001106 | 0.001031 | 0.001032 | 0.001032 | 151,702 |
29 Jan 2024 | 0.001076 | 0.001076 | 0.001050 | 0.001061 | 0.001061 | 152,983 |
28 Jan 2024 | 0.001092 | 0.001097 | 0.001073 | 0.001076 | 0.001076 | 152,861 |
27 Jan 2024 | 0.001077 | 0.001098 | 0.001070 | 0.001092 | 0.001092 | 158,332 |
26 Jan 2024 | 0.001001 | 0.001094 | 0.001000 | 0.001077 | 0.001077 | 104,826 |
25 Jan 2024 | 0.001007 | 0.001015 | 0.001000 | 0.001001 | 0.001001 | 13,495 |
24 Jan 2024 | 0.001004 | 0.001034 | 0.001000 | 0.001007 | 0.001007 | 146,851 |
23 Jan 2024 | 0.001048 | 0.001057 | 0.001000 | 0.001004 | 0.001004 | 141,024 |
22 Jan 2024 | 0.001094 | 0.001098 | 0.001042 | 0.001048 | 0.001048 | 149,718 |
21 Jan 2024 | 0.001101 | 0.001116 | 0.001085 | 0.001094 | 0.001094 | 152,193 |
20 Jan 2024 | 0.001095 | 0.001107 | 0.001080 | 0.001101 | 0.001101 | 154,113 |
19 Jan 2024 | 0.001225 | 0.001242 | 0.001081 | 0.001095 | 0.001095 | 133,994 |
18 Jan 2024 | 0.001239 | 0.001239 | 0.001214 | 0.001225 | 0.001225 | 153,908 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |