Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | 0.000983 | 0.001081 | 0.000957 | 0.000989 | 0.000989 | 18,581 |
13 May 2024 | 0.000995 | 0.001083 | 0.000970 | 0.000983 | 0.000983 | 16,135 |
12 May 2024 | 0.000985 | 0.001082 | 0.000930 | 0.001002 | 0.001002 | 10,944 |
11 May 2024 | 0.000945 | 0.001094 | 0.000928 | 0.000986 | 0.000986 | 17,230 |
10 May 2024 | 0.000968 | 0.001044 | 0.000928 | 0.000960 | 0.000960 | 17,734 |
09 May 2024 | 0.000994 | 0.001001 | 0.000958 | 0.000968 | 0.000968 | 16,304 |
08 May 2024 | 0.000994 | 0.000994 | 0.000994 | 0.000994 | 0.000994 | - |
07 May 2024 | 0.000994 | 0.000995 | 0.000994 | 0.000994 | 0.000994 | 888 |
06 May 2024 | 0.001101 | 0.001102 | 0.000920 | 0.000994 | 0.000994 | 998 |
05 May 2024 | 0.000940 | 0.001113 | 0.000927 | 0.001101 | 0.001101 | 6,917 |
04 May 2024 | 0.000889 | 0.001034 | 0.000845 | 0.000999 | 0.000999 | 27,991 |
03 May 2024 | 0.001017 | 0.001021 | 0.000841 | 0.000895 | 0.000895 | 32,765 |
02 May 2024 | 0.000958 | 0.001050 | 0.000836 | 0.000877 | 0.000877 | 31,156 |
01 May 2024 | 0.001044 | 0.001049 | 0.000850 | 0.000958 | 0.000958 | 29,214 |
30 Apr 2024 | 0.001266 | 0.001267 | 0.000999 | 0.001044 | 0.001044 | 34,479 |
29 Apr 2024 | 0.001149 | 0.001266 | 0.001092 | 0.001266 | 0.001266 | 34,769 |
28 Apr 2024 | 0.001282 | 0.001286 | 0.001120 | 0.001149 | 0.001149 | 34,622 |
27 Apr 2024 | 0.001100 | 0.001325 | 0.001061 | 0.001282 | 0.001282 | 37,378 |
26 Apr 2024 | 0.001189 | 0.001190 | 0.001096 | 0.001102 | 0.001102 | 31,746 |
25 Apr 2024 | 0.001222 | 0.001228 | 0.001178 | 0.001189 | 0.001189 | 29,373 |
24 Apr 2024 | 0.001212 | 0.001235 | 0.001210 | 0.001225 | 0.001225 | 21,489 |
23 Apr 2024 | 0.001133 | 0.001322 | 0.001102 | 0.001217 | 0.001217 | 20,746 |
22 Apr 2024 | 0.001186 | 0.001190 | 0.001130 | 0.001133 | 0.001133 | 26,940 |
21 Apr 2024 | 0.001248 | 0.001263 | 0.001161 | 0.001182 | 0.001182 | 30,319 |
20 Apr 2024 | 0.001336 | 0.001340 | 0.001241 | 0.001262 | 0.001262 | 35,704 |
19 Apr 2024 | 0.001115 | 0.001392 | 0.001103 | 0.001336 | 0.001336 | 38,212 |
18 Apr 2024 | 0.001125 | 0.001129 | 0.001103 | 0.001111 | 0.001111 | 33,206 |
17 Apr 2024 | 0.001067 | 0.001149 | 0.001041 | 0.001127 | 0.001127 | 32,636 |
16 Apr 2024 | 0.001162 | 0.001176 | 0.001056 | 0.001069 | 0.001069 | 31,574 |
15 Apr 2024 | 0.001118 | 0.001411 | 0.001058 | 0.001181 | 0.001181 | 23,379 |
14 Apr 2024 | 0.001163 | 0.001715 | 0.001102 | 0.001102 | 0.001102 | 37,758 |
13 Apr 2024 | 0.001836 | 0.001854 | 0.001035 | 0.001163 | 0.001163 | 54,439 |
12 Apr 2024 | 0.001891 | 0.001891 | 0.001749 | 0.001836 | 0.001836 | 37,027 |
11 Apr 2024 | 0.001890 | 0.001891 | 0.001884 | 0.001891 | 0.001891 | 34,523 |
10 Apr 2024 | 0.001892 | 0.001893 | 0.001884 | 0.001890 | 0.001890 | 38,111 |
09 Apr 2024 | 0.001815 | 0.001899 | 0.001815 | 0.001892 | 0.001892 | 47,371 |
08 Apr 2024 | 0.001719 | 0.001739 | 0.001716 | 0.001722 | 0.001722 | 34,430 |
07 Apr 2024 | 0.001730 | 0.001731 | 0.001713 | 0.001719 | 0.001719 | 33,476 |
06 Apr 2024 | 0.001679 | 0.001739 | 0.001656 | 0.001730 | 0.001730 | 29,530 |
05 Apr 2024 | 0.001711 | 0.001736 | 0.001563 | 0.001656 | 0.001656 | 14,411 |
04 Apr 2024 | 0.001766 | 0.001776 | 0.001500 | 0.001711 | 0.001711 | 20,467 |
03 Apr 2024 | 0.001759 | 0.001802 | 0.001588 | 0.001766 | 0.001766 | 30,113 |
02 Apr 2024 | 0.001854 | 0.001954 | 0.001692 | 0.001759 | 0.001759 | 21,003 |
01 Apr 2024 | 0.001693 | 0.001854 | 0.001691 | 0.001854 | 0.001854 | 11,035 |
31 Mar 2024 | 0.001492 | 0.001693 | 0.001402 | 0.001693 | 0.001693 | 47,472 |
30 Mar 2024 | 0.001470 | 0.001501 | 0.001450 | 0.001492 | 0.001492 | 7,024 |
29 Mar 2024 | 0.001603 | 0.001640 | 0.001470 | 0.001470 | 0.001470 | 22,109 |
28 Mar 2024 | 0.001788 | 0.001788 | 0.001603 | 0.001603 | 0.001603 | 27,543 |
27 Mar 2024 | 0.002098 | 0.002098 | 0.001607 | 0.001788 | 0.001788 | 34,979 |
26 Mar 2024 | 0.002122 | 0.002125 | 0.002097 | 0.002098 | 0.002098 | 25,901 |
25 Mar 2024 | 0.002120 | 0.002296 | 0.002120 | 0.002122 | 0.002122 | 30,569 |
24 Mar 2024 | 0.002158 | 0.002296 | 0.002105 | 0.002120 | 0.002120 | 59,562 |
23 Mar 2024 | 0.001898 | 0.002160 | 0.001889 | 0.002158 | 0.002158 | 40,633 |
22 Mar 2024 | 0.001940 | 0.001944 | 0.001860 | 0.001898 | 0.001898 | 46,343 |
21 Mar 2024 | 0.002131 | 0.002131 | 0.001938 | 0.001940 | 0.001940 | 58,040 |
20 Mar 2024 | 0.001981 | 0.002222 | 0.001846 | 0.002131 | 0.002131 | 61,700 |
19 Mar 2024 | 0.002360 | 0.002360 | 0.001981 | 0.001981 | 0.001981 | 63,722 |
18 Mar 2024 | 0.002449 | 0.002465 | 0.001499 | 0.002237 | 0.002237 | 72,319 |
17 Mar 2024 | 0.002108 | 0.002640 | 0.002036 | 0.002490 | 0.002490 | 62,053 |
16 Mar 2024 | 0.002126 | 0.002220 | 0.002106 | 0.002108 | 0.002108 | 64,339 |
15 Mar 2024 | 0.002386 | 0.002414 | 0.002124 | 0.002126 | 0.002126 | 66,075 |
14 Mar 2024 | 0.002325 | 0.002914 | 0.002175 | 0.002386 | 0.002386 | 73,174 |
13 Mar 2024 | 0.002513 | 0.002540 | 0.002325 | 0.002325 | 0.002325 | 73,872 |
12 Mar 2024 | 0.002534 | 0.002536 | 0.002092 | 0.002513 | 0.002513 | 69,812 |
11 Mar 2024 | 0.002787 | 0.002890 | 0.002526 | 0.002534 | 0.002534 | 77,002 |
10 Mar 2024 | 0.002246 | 0.002887 | 0.002190 | 0.002787 | 0.002787 | 65,938 |
09 Mar 2024 | 0.002310 | 0.002404 | 0.002245 | 0.002246 | 0.002246 | 60,305 |
08 Mar 2024 | 0.002455 | 0.002499 | 0.002293 | 0.002310 | 0.002310 | 64,457 |
07 Mar 2024 | 0.003224 | 0.003224 | 0.002378 | 0.002455 | 0.002455 | 77,386 |
06 Mar 2024 | 0.003354 | 0.003634 | 0.003224 | 0.003224 | 0.003224 | 99,731 |
05 Mar 2024 | 0.003204 | 0.003914 | 0.003201 | 0.003354 | 0.003354 | 110,153 |
04 Mar 2024 | 0.002198 | 0.003844 | 0.001689 | 0.003204 | 0.003204 | 83,506 |
03 Mar 2024 | 0.001428 | 0.002222 | 0.001365 | 0.002198 | 0.002198 | 46,157 |
02 Mar 2024 | 0.001503 | 0.001508 | 0.001425 | 0.001428 | 0.001428 | 41,818 |
01 Mar 2024 | 0.001379 | 0.001562 | 0.001377 | 0.001503 | 0.001503 | 53,350 |
29 Feb 2024 | 0.001379 | 0.001413 | 0.001377 | 0.001379 | 0.001379 | 40,632 |
28 Feb 2024 | 0.001389 | 0.001407 | 0.001371 | 0.001379 | 0.001379 | 25,140 |
27 Feb 2024 | 0.001359 | 0.001398 | 0.001349 | 0.001389 | 0.001389 | 16,341 |
26 Feb 2024 | 0.001326 | 0.001410 | 0.001326 | 0.001359 | 0.001359 | 41,493 |
25 Feb 2024 | 0.001362 | 0.001392 | 0.001286 | 0.001326 | 0.001326 | 39,482 |
24 Feb 2024 | 0.001283 | 0.001390 | 0.001276 | 0.001362 | 0.001362 | 38,494 |
23 Feb 2024 | 0.001206 | 0.001296 | 0.001198 | 0.001283 | 0.001283 | 32,071 |
22 Feb 2024 | 0.001173 | 0.001225 | 0.001156 | 0.001206 | 0.001206 | 32,459 |
21 Feb 2024 | 0.001279 | 0.001284 | 0.001168 | 0.001173 | 0.001173 | 29,118 |
20 Feb 2024 | 0.001327 | 0.001333 | 0.001279 | 0.001279 | 0.001279 | 25,780 |
19 Feb 2024 | 0.001371 | 0.001374 | 0.001313 | 0.001327 | 0.001327 | 38,083 |
18 Feb 2024 | 0.001373 | 0.001392 | 0.001316 | 0.001371 | 0.001371 | 21,172 |
17 Feb 2024 | 0.001369 | 0.001380 | 0.001364 | 0.001373 | 0.001373 | 11,499 |
16 Feb 2024 | 0.001357 | 0.001441 | 0.001357 | 0.001369 | 0.001369 | 9,682 |
15 Feb 2024 | 0.001231 | 0.001361 | 0.001219 | 0.001357 | 0.001357 | 20,588 |
14 Feb 2024 | 0.001335 | 0.001359 | 0.001033 | 0.001231 | 0.001231 | 21,829 |
13 Feb 2024 | 0.001334 | 0.001342 | 0.001330 | 0.001335 | 0.001335 | 11,317 |
12 Feb 2024 | 0.001334 | 0.001334 | 0.001191 | 0.001334 | 0.001334 | 13,475 |
11 Feb 2024 | 0.001303 | 0.001334 | 0.001299 | 0.001334 | 0.001334 | 10,861 |
10 Feb 2024 | 0.001180 | 0.001304 | 0.001158 | 0.001303 | 0.001303 | 28,067 |
09 Feb 2024 | 0.001375 | 0.001375 | 0.001093 | 0.001180 | 0.001180 | 28,122 |
08 Feb 2024 | 0.001386 | 0.001407 | 0.001374 | 0.001375 | 0.001375 | 26,812 |
07 Feb 2024 | 0.001374 | 0.001386 | 0.001371 | 0.001386 | 0.001386 | 28,446 |
06 Feb 2024 | 0.001373 | 0.001387 | 0.001373 | 0.001374 | 0.001374 | 17,704 |
05 Feb 2024 | 0.001382 | 0.001382 | 0.001371 | 0.001373 | 0.001373 | 21,068 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |