Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 0.001045 | 0.001050 | 0.001044 | 0.001048 | 0.001048 | - |
22 May 2024 | 0.001070 | 0.001076 | 0.001039 | 0.001052 | 0.001052 | - |
21 May 2024 | 0.000989 | 0.001071 | 0.000987 | 0.001070 | 0.001070 | - |
20 May 2024 | 0.000999 | 0.001010 | 0.000985 | 0.000989 | 0.000989 | - |
19 May 2024 | 0.001000 | 0.001005 | 0.000995 | 0.000999 | 0.000999 | - |
18 May 2024 | 0.000976 | 0.001009 | 0.000977 | 0.001000 | 0.001000 | - |
17 May 2024 | 0.000989 | 0.000995 | 0.000968 | 0.000976 | 0.000976 | - |
16 May 2024 | 0.000929 | 0.000993 | 0.000926 | 0.000989 | 0.000989 | - |
15 May 2024 | 0.000951 | 0.000955 | 0.000924 | 0.000929 | 0.000929 | - |
14 May 2024 | 0.000932 | 0.000959 | 0.000922 | 0.000951 | 0.000951 | - |
13 May 2024 | 0.000919 | 0.000932 | 0.000916 | 0.000932 | 0.000932 | - |
12 May 2024 | 0.000919 | 0.000928 | 0.000915 | 0.000919 | 0.000919 | - |
11 May 2024 | 0.000954 | 0.000960 | 0.000913 | 0.000919 | 0.000919 | - |
10 May 2024 | 0.000930 | 0.000957 | 0.000924 | 0.000954 | 0.000954 | - |
09 May 2024 | 0.000946 | 0.000957 | 0.000926 | 0.000930 | 0.000930 | - |
08 May 2024 | 0.000954 | 0.000975 | 0.000946 | 0.000946 | 0.000946 | - |
07 May 2024 | 0.000969 | 0.000988 | 0.000950 | 0.000954 | 0.000954 | - |
06 May 2024 | 0.000967 | 0.000979 | 0.000954 | 0.000969 | 0.000969 | - |
05 May 2024 | 0.000953 | 0.000975 | 0.000949 | 0.000967 | 0.000967 | - |
04 May 2024 | 0.000900 | 0.000958 | 0.000896 | 0.000953 | 0.000953 | - |
03 May 2024 | 0.000893 | 0.000907 | 0.000872 | 0.000900 | 0.000900 | - |
02 May 2024 | 0.000938 | 0.000939 | 0.000873 | 0.000893 | 0.000893 | - |
01 May 2024 | 0.000973 | 0.000986 | 0.000915 | 0.000938 | 0.000938 | - |
30 Apr 2024 | 0.000964 | 0.000977 | 0.000945 | 0.000973 | 0.000973 | - |
29 Apr 2024 | 0.000971 | 0.000984 | 0.000961 | 0.000964 | 0.000964 | - |
28 Apr 2024 | 0.000976 | 0.000978 | 0.000957 | 0.000971 | 0.000971 | - |
27 Apr 2024 | 0.000989 | 0.000991 | 0.000971 | 0.000976 | 0.000976 | - |
26 Apr 2024 | 0.000989 | 0.001001 | 0.000969 | 0.000989 | 0.000989 | - |
25 Apr 2024 | 0.001023 | 0.001029 | 0.000979 | 0.000989 | 0.000989 | 1 |
24 Apr 2024 | 0.001036 | 0.001040 | 0.001021 | 0.001023 | 0.001023 | - |
23 Apr 2024 | 0.001011 | 0.001043 | 0.001001 | 0.001036 | 0.001036 | - |
22 Apr 2024 | 0.001012 | 0.001024 | 0.001003 | 0.001011 | 0.001011 | - |
21 Apr 2024 | 0.000995 | 0.001019 | 0.000985 | 0.001012 | 0.001012 | - |
20 Apr 2024 | 0.000989 | 0.001020 | 0.000937 | 0.000995 | 0.000995 | - |
19 Apr 2024 | 0.000951 | 0.000994 | 0.000943 | 0.000989 | 0.000989 | - |
18 Apr 2024 | 0.000994 | 0.001006 | 0.000935 | 0.000951 | 0.000951 | - |
17 Apr 2024 | 0.000985 | 0.001004 | 0.000964 | 0.000994 | 0.000994 | - |
16 Apr 2024 | 0.001015 | 0.001031 | 0.000971 | 0.000985 | 0.000985 | - |
15 Apr 2024 | 0.000988 | 0.001016 | 0.000959 | 0.001015 | 0.001015 | - |
14 Apr 2024 | 0.001036 | 0.001046 | 0.000940 | 0.000988 | 0.000988 | - |
13 Apr 2024 | 0.001072 | 0.001091 | 0.001019 | 0.001036 | 0.001036 | - |
12 Apr 2024 | 0.001086 | 0.001092 | 0.001068 | 0.001072 | 0.001072 | - |
11 Apr 2024 | 0.001043 | 0.001091 | 0.001034 | 0.001086 | 0.001086 | - |
10 Apr 2024 | 0.001085 | 0.001086 | 0.001032 | 0.001043 | 0.001043 | - |
09 Apr 2024 | 0.001056 | 0.001103 | 0.001054 | 0.001085 | 0.001085 | - |
08 Apr 2024 | 0.001048 | 0.001068 | 0.001046 | 0.001056 | 0.001056 | - |
07 Apr 2024 | 0.001031 | 0.001057 | 0.001026 | 0.001048 | 0.001048 | - |
06 Apr 2024 | 0.001039 | 0.001042 | 0.001008 | 0.001031 | 0.001031 | - |
05 Apr 2024 | 0.001006 | 0.001047 | 0.000989 | 0.001039 | 0.001039 | - |
04 Apr 2024 | 0.001005 | 0.001023 | 0.000993 | 0.001006 | 0.001006 | - |
03 Apr 2024 | 0.001075 | 0.001075 | 0.000995 | 0.001005 | 0.001005 | - |
02 Apr 2024 | 0.001092 | 0.001092 | 0.001052 | 0.001075 | 0.001075 | - |
01 Apr 2024 | 0.001068 | 0.001092 | 0.001068 | 0.001092 | 0.001092 | - |
31 Mar 2024 | 0.001072 | 0.001079 | 0.001068 | 0.001068 | 0.001068 | - |
30 Mar 2024 | 0.001086 | 0.001088 | 0.001061 | 0.001072 | 0.001072 | - |
29 Mar 2024 | 0.001066 | 0.001097 | 0.001055 | 0.001086 | 0.001086 | - |
28 Mar 2024 | 0.001071 | 0.001099 | 0.001048 | 0.001066 | 0.001066 | - |
27 Mar 2024 | 0.001070 | 0.001092 | 0.001063 | 0.001071 | 0.001071 | - |
26 Mar 2024 | 0.001032 | 0.001087 | 0.001017 | 0.001070 | 0.001070 | - |
25 Mar 2024 | 0.000982 | 0.001037 | 0.000980 | 0.001032 | 0.001032 | - |
24 Mar 2024 | 0.000976 | 0.001012 | 0.000969 | 0.000982 | 0.000982 | - |
23 Mar 2024 | 0.000996 | 0.001020 | 0.000961 | 0.000976 | 0.000976 | 10 |
22 Mar 2024 | 0.001029 | 0.001030 | 0.000986 | 0.000996 | 0.000996 | - |
21 Mar 2024 | 0.000948 | 0.001032 | 0.000931 | 0.001029 | 0.001029 | - |
20 Mar 2024 | 0.001033 | 0.001038 | 0.000943 | 0.000948 | 0.000948 | - |
19 Mar 2024 | 0.001044 | 0.001049 | 0.001016 | 0.001033 | 0.001033 | - |
18 Mar 2024 | 0.000996 | 0.001048 | 0.000988 | 0.001044 | 0.001044 | - |
17 Mar 2024 | 0.001058 | 0.001066 | 0.000988 | 0.000996 | 0.000996 | - |
16 Mar 2024 | 0.001086 | 0.001100 | 0.001008 | 0.001058 | 0.001058 | - |
15 Mar 2024 | 0.001103 | 0.001114 | 0.001045 | 0.001086 | 0.001086 | - |
14 Mar 2024 | 0.001082 | 0.001114 | 0.001079 | 0.001103 | 0.001103 | 13 |
13 Mar 2024 | 0.001090 | 0.001102 | 0.001050 | 0.001082 | 0.001082 | 14 |
12 Mar 2024 | 0.001042 | 0.001102 | 0.001023 | 0.001090 | 0.001090 | - |
11 Mar 2024 | 0.001031 | 0.001054 | 0.001032 | 0.001042 | 0.001042 | 13 |
10 Mar 2024 | 0.001029 | 0.001034 | 0.001025 | 0.001031 | 0.001031 | - |
09 Mar 2024 | 0.001011 | 0.001052 | 0.001000 | 0.001029 | 0.001029 | - |
08 Mar 2024 | 0.001007 | 0.001028 | 0.000998 | 0.001011 | 0.001011 | - |
07 Mar 2024 | 0.000982 | 0.001035 | 0.000966 | 0.001007 | 0.001007 | - |
06 Mar 2024 | 0.001051 | 0.001060 | 0.000921 | 0.000982 | 0.000982 | - |
05 Mar 2024 | 0.000967 | 0.001052 | 0.000965 | 0.001051 | 0.001051 | - |
04 Mar 2024 | 0.000949 | 0.000969 | 0.000941 | 0.000967 | 0.000967 | - |
03 Mar 2024 | 0.000956 | 0.000956 | 0.000944 | 0.000949 | 0.000949 | - |
02 Mar 2024 | 0.000943 | 0.000965 | 0.000934 | 0.000956 | 0.000956 | - |
01 Mar 2024 | 0.000963 | 0.000975 | 0.000931 | 0.000943 | 0.000943 | - |
29 Feb 2024 | 0.000872 | 0.000980 | 0.000868 | 0.000963 | 0.000963 | - |
28 Feb 2024 | 0.000834 | 0.000880 | 0.000834 | 0.000872 | 0.000872 | - |
27 Feb 2024 | 0.000788 | 0.000840 | 0.000778 | 0.000834 | 0.000834 | - |
26 Feb 2024 | 0.000787 | 0.000792 | 0.000783 | 0.000788 | 0.000788 | - |
25 Feb 2024 | 0.000774 | 0.000788 | 0.000772 | 0.000787 | 0.000787 | - |
24 Feb 2024 | 0.000782 | 0.000784 | 0.000772 | 0.000774 | 0.000774 | - |
23 Feb 2024 | 0.000791 | 0.000793 | 0.000777 | 0.000782 | 0.000782 | - |
22 Feb 2024 | 0.000798 | 0.000799 | 0.000775 | 0.000791 | 0.000791 | - |
21 Feb 2024 | 0.000793 | 0.000806 | 0.000775 | 0.000798 | 0.000798 | - |
20 Feb 2024 | 0.000797 | 0.000802 | 0.000791 | 0.000793 | 0.000793 | - |
19 Feb 2024 | 0.000791 | 0.000802 | 0.000785 | 0.000797 | 0.000797 | - |
18 Feb 2024 | 0.000799 | 0.000799 | 0.000776 | 0.000791 | 0.000791 | - |
17 Feb 2024 | 0.000796 | 0.000808 | 0.000792 | 0.000799 | 0.000799 | - |
16 Feb 2024 | 0.000797 | 0.000810 | 0.000787 | 0.000796 | 0.000796 | - |
15 Feb 2024 | 0.000771 | 0.000802 | 0.000763 | 0.000797 | 0.000797 | - |
14 Feb 2024 | 0.000765 | 0.000771 | 0.000750 | 0.000771 | 0.000771 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |