Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.001174 | 0.001187 | 0.001139 | 0.001182 | 0.001182 | 1 |
01 May 2024 | 0.001271 | 0.001285 | 0.001180 | 0.001214 | 0.001214 | - |
30 Apr 2024 | 0.001280 | 0.001284 | 0.001235 | 0.001271 | 0.001271 | - |
29 Apr 2024 | 0.001282 | 0.001308 | 0.001277 | 0.001280 | 0.001280 | - |
28 Apr 2024 | 0.001254 | 0.001288 | 0.001232 | 0.001282 | 0.001282 | - |
27 Apr 2024 | 0.001269 | 0.001270 | 0.001247 | 0.001254 | 0.001254 | - |
26 Apr 2024 | 0.001268 | 0.001284 | 0.001245 | 0.001269 | 0.001269 | - |
25 Apr 2024 | 0.001410 | 0.001618 | 0.001257 | 0.001268 | 0.001268 | - |
24 Apr 2024 | 0.001014 | 0.001420 | 0.001005 | 0.001410 | 0.001410 | 39 |
23 Apr 2024 | 0.000995 | 0.001021 | 0.000986 | 0.001014 | 0.001014 | - |
22 Apr 2024 | 0.000998 | 0.001010 | 0.000988 | 0.000995 | 0.000995 | - |
21 Apr 2024 | 0.000975 | 0.001002 | 0.000964 | 0.000998 | 0.000998 | - |
20 Apr 2024 | 0.000972 | 0.000996 | 0.000920 | 0.000975 | 0.000975 | - |
19 Apr 2024 | 0.000939 | 0.000976 | 0.000930 | 0.000972 | 0.000972 | - |
18 Apr 2024 | 0.000978 | 0.000989 | 0.000924 | 0.000939 | 0.000939 | - |
17 Apr 2024 | 0.000974 | 0.000989 | 0.000950 | 0.000978 | 0.000978 | - |
16 Apr 2024 | 0.000995 | 0.001019 | 0.000957 | 0.000974 | 0.000974 | - |
15 Apr 2024 | 0.000958 | 0.000997 | 0.000929 | 0.000995 | 0.000995 | - |
14 Apr 2024 | 0.001018 | 0.001031 | 0.000916 | 0.000958 | 0.000958 | - |
13 Apr 2024 | 0.001072 | 0.001090 | 0.000996 | 0.001018 | 0.001018 | - |
12 Apr 2024 | 0.001088 | 0.001100 | 0.001068 | 0.001072 | 0.001072 | - |
11 Apr 2024 | 0.001043 | 0.001091 | 0.001041 | 0.001088 | 0.001088 | - |
10 Apr 2024 | 0.001085 | 0.001086 | 0.001032 | 0.001043 | 0.001043 | 1 |
09 Apr 2024 | 0.001056 | 0.001103 | 0.001054 | 0.001085 | 0.001085 | 27 |
08 Apr 2024 | 0.001034 | 0.001056 | 0.001032 | 0.001056 | 0.001056 | 70 |
07 Apr 2024 | 0.001020 | 0.001044 | 0.001016 | 0.001034 | 0.001034 | - |
06 Apr 2024 | 0.001025 | 0.001026 | 0.000995 | 0.001020 | 0.001020 | - |
05 Apr 2024 | 0.001008 | 0.001043 | 0.000989 | 0.001025 | 0.001025 | - |
04 Apr 2024 | 0.001005 | 0.001025 | 0.000989 | 0.001008 | 0.001008 | - |
03 Apr 2024 | 0.001078 | 0.001078 | 0.000994 | 0.001005 | 0.001005 | - |
02 Apr 2024 | 0.001104 | 0.001104 | 0.001055 | 0.001078 | 0.001078 | - |
01 Apr 2024 | 0.001072 | 0.001104 | 0.001072 | 0.001104 | 0.001104 | - |
31 Mar 2024 | 0.001075 | 0.001085 | 0.001071 | 0.001072 | 0.001072 | - |
30 Mar 2024 | 0.001090 | 0.001094 | 0.001064 | 0.001075 | 0.001075 | - |
29 Mar 2024 | 0.001070 | 0.001102 | 0.001058 | 0.001090 | 0.001090 | - |
28 Mar 2024 | 0.001084 | 0.001110 | 0.001054 | 0.001070 | 0.001070 | - |
27 Mar 2024 | 0.001084 | 0.001108 | 0.001074 | 0.001084 | 0.001084 | - |
26 Mar 2024 | 0.001047 | 0.001101 | 0.001033 | 0.001084 | 0.001084 | - |
25 Mar 2024 | 0.001002 | 0.001051 | 0.000997 | 0.001047 | 0.001047 | - |
24 Mar 2024 | 0.000998 | 0.001031 | 0.000988 | 0.001002 | 0.001002 | - |
23 Mar 2024 | 0.001029 | 0.001053 | 0.000981 | 0.000998 | 0.000998 | - |
22 Mar 2024 | 0.001029 | 0.001053 | 0.001013 | 0.001029 | 0.001029 | - |
21 Mar 2024 | 0.000958 | 0.001032 | 0.000931 | 0.001029 | 0.001029 | 4 |
20 Mar 2024 | 0.001054 | 0.001060 | 0.000954 | 0.000958 | 0.000958 | - |
19 Mar 2024 | 0.001077 | 0.001078 | 0.001035 | 0.001054 | 0.001054 | - |
18 Mar 2024 | 0.001035 | 0.001084 | 0.001016 | 0.001077 | 0.001077 | - |
17 Mar 2024 | 0.001098 | 0.001108 | 0.001023 | 0.001035 | 0.001035 | - |
16 Mar 2024 | 0.001134 | 0.001148 | 0.001053 | 0.001098 | 0.001098 | - |
15 Mar 2024 | 0.001103 | 0.001136 | 0.001078 | 0.001134 | 0.001134 | - |
14 Mar 2024 | 0.001684 | 0.001730 | 0.001094 | 0.001103 | 0.001103 | 32 |
13 Mar 2024 | 0.001705 | 0.001710 | 0.001635 | 0.001684 | 0.001684 | - |
12 Mar 2024 | 0.001628 | 0.001716 | 0.001596 | 0.001705 | 0.001705 | - |
11 Mar 2024 | 0.001621 | 0.001650 | 0.001606 | 0.001628 | 0.001628 | - |
10 Mar 2024 | 0.001615 | 0.001628 | 0.001611 | 0.001621 | 0.001621 | - |
09 Mar 2024 | 0.001596 | 0.001653 | 0.001578 | 0.001615 | 0.001615 | - |
08 Mar 2024 | 0.001589 | 0.001623 | 0.001568 | 0.001596 | 0.001596 | - |
07 Mar 2024 | 0.001529 | 0.001631 | 0.001505 | 0.001589 | 0.001589 | - |
06 Mar 2024 | 0.001609 | 0.001646 | 0.001422 | 0.001529 | 0.001529 | - |
05 Mar 2024 | 0.001502 | 0.001611 | 0.001496 | 0.001609 | 0.001609 | - |
04 Mar 2024 | 0.001473 | 0.001503 | 0.001458 | 0.001502 | 0.001502 | - |
03 Mar 2024 | 0.001481 | 0.001483 | 0.001464 | 0.001473 | 0.001473 | - |
02 Mar 2024 | 0.001458 | 0.001493 | 0.001450 | 0.001481 | 0.001481 | - |
01 Mar 2024 | 0.001484 | 0.001516 | 0.001446 | 0.001458 | 0.001458 | - |
29 Feb 2024 | 0.001367 | 0.001515 | 0.001364 | 0.001484 | 0.001484 | - |
28 Feb 2024 | 0.001320 | 0.001375 | 0.001319 | 0.001367 | 0.001367 | - |
27 Feb 2024 | 0.001262 | 0.001329 | 0.001242 | 0.001320 | 0.001320 | - |
26 Feb 2024 | 0.001243 | 0.001267 | 0.001241 | 0.001262 | 0.001262 | - |
25 Feb 2024 | 0.001220 | 0.001246 | 0.001216 | 0.001243 | 0.001243 | - |
24 Feb 2024 | 0.001235 | 0.001239 | 0.001215 | 0.001220 | 0.001220 | - |
23 Feb 2024 | 0.001244 | 0.001250 | 0.001224 | 0.001235 | 0.001235 | - |
22 Feb 2024 | 0.001258 | 0.001260 | 0.001215 | 0.001244 | 0.001244 | - |
21 Feb 2024 | 0.001243 | 0.001263 | 0.001216 | 0.001258 | 0.001258 | - |
20 Feb 2024 | 0.001238 | 0.001252 | 0.001232 | 0.001243 | 0.001243 | - |
19 Feb 2024 | 0.001218 | 0.001245 | 0.001208 | 0.001238 | 0.001238 | - |
18 Feb 2024 | 0.001229 | 0.001229 | 0.001193 | 0.001218 | 0.001218 | - |
17 Feb 2024 | 0.001229 | 0.001245 | 0.001216 | 0.001229 | 0.001229 | - |
16 Feb 2024 | 0.001225 | 0.001248 | 0.001215 | 0.001229 | 0.001229 | - |
15 Feb 2024 | 0.000819 | 0.001228 | 0.000813 | 0.001225 | 0.001225 | - |
14 Feb 2024 | 0.001356 | 0.001367 | 0.000811 | 0.000819 | 0.000819 | 6 |
13 Feb 2024 | 0.001297 | 0.001358 | 0.001284 | 0.001356 | 0.001356 | - |
12 Feb 2024 | 0.001288 | 0.001308 | 0.001285 | 0.001297 | 0.001297 | - |
11 Feb 2024 | 0.001275 | 0.001297 | 0.001269 | 0.001288 | 0.001288 | - |
10 Feb 2024 | 0.001237 | 0.001297 | 0.001239 | 0.001275 | 0.001275 | - |
09 Feb 2024 | 0.001219 | 0.001251 | 0.001219 | 0.001237 | 0.001237 | - |
08 Feb 2024 | 0.001187 | 0.001222 | 0.001181 | 0.001219 | 0.001219 | - |
07 Feb 2024 | 0.001173 | 0.001194 | 0.001170 | 0.001187 | 0.001187 | - |
06 Feb 2024 | 0.001165 | 0.001191 | 0.001159 | 0.001173 | 0.001173 | - |
05 Feb 2024 | 0.001170 | 0.001174 | 0.001159 | 0.001165 | 0.001165 | - |
04 Feb 2024 | 0.001175 | 0.001181 | 0.001168 | 0.001170 | 0.001170 | - |
03 Feb 2024 | 0.001163 | 0.001182 | 0.001158 | 0.001175 | 0.001175 | - |
02 Feb 2024 | 0.001153 | 0.001167 | 0.001133 | 0.001163 | 0.001163 | - |
01 Feb 2024 | 0.001166 | 0.001179 | 0.001146 | 0.001153 | 0.001153 | - |
31 Jan 2024 | 0.001162 | 0.001186 | 0.001160 | 0.001166 | 0.001166 | - |
30 Jan 2024 | 0.001137 | 0.001162 | 0.001128 | 0.001162 | 0.001162 | - |
29 Jan 2024 | 0.001141 | 0.001159 | 0.001129 | 0.001137 | 0.001137 | - |
28 Jan 2024 | 0.001137 | 0.001143 | 0.001127 | 0.001141 | 0.001141 | - |
27 Jan 2024 | 0.001095 | 0.001140 | 0.001091 | 0.001137 | 0.001137 | - |
26 Jan 2024 | 0.001102 | 0.001103 | 0.001082 | 0.001095 | 0.001095 | - |
25 Jan 2024 | 0.001098 | 0.001109 | 0.001086 | 0.001102 | 0.001102 | - |
24 Jan 2024 | 0.001111 | 0.001125 | 0.001063 | 0.001098 | 0.001098 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |