Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.000643 | 0.000644 | 0.000584 | 0.000622 | 0.000622 | 86,562 |
01 May 2024 | 0.000570 | 0.000662 | 0.000534 | 0.000643 | 0.000643 | 107,775 |
30 Apr 2024 | 0.000672 | 0.000676 | 0.000529 | 0.000570 | 0.000570 | 91,125 |
29 Apr 2024 | 0.000662 | 0.000684 | 0.000637 | 0.000672 | 0.000672 | 84,204 |
28 Apr 2024 | 0.000650 | 0.000671 | 0.000636 | 0.000662 | 0.000662 | 84,739 |
27 Apr 2024 | 0.000688 | 0.000688 | 0.000598 | 0.000650 | 0.000650 | 82,096 |
26 Apr 2024 | 0.000725 | 0.000735 | 0.000684 | 0.000688 | 0.000688 | 89,782 |
25 Apr 2024 | 0.000704 | 0.000748 | 0.000696 | 0.000725 | 0.000725 | 72,527 |
24 Apr 2024 | 0.000747 | 0.000780 | 0.000704 | 0.000704 | 0.000704 | 77,193 |
23 Apr 2024 | 0.000735 | 0.000785 | 0.000711 | 0.000747 | 0.000747 | 102,524 |
22 Apr 2024 | 0.000747 | 0.000779 | 0.000693 | 0.000735 | 0.000735 | 78,638 |
21 Apr 2024 | 0.000714 | 0.000792 | 0.000700 | 0.000747 | 0.000747 | 100,064 |
20 Apr 2024 | 0.000685 | 0.000714 | 0.000661 | 0.000714 | 0.000714 | 101,294 |
19 Apr 2024 | 0.000675 | 0.000727 | 0.000641 | 0.000685 | 0.000685 | 90,599 |
18 Apr 2024 | 0.000688 | 0.000700 | 0.000655 | 0.000675 | 0.000675 | 86,977 |
17 Apr 2024 | 0.000678 | 0.000733 | 0.000640 | 0.000688 | 0.000688 | 81,579 |
16 Apr 2024 | 0.000651 | 0.000681 | 0.000644 | 0.000678 | 0.000678 | 85,808 |
15 Apr 2024 | 0.000780 | 0.000780 | 0.000651 | 0.000651 | 0.000651 | 82,534 |
14 Apr 2024 | 0.000608 | 0.000884 | 0.000607 | 0.000780 | 0.000780 | 88,453 |
13 Apr 2024 | 0.000689 | 0.000828 | 0.000521 | 0.000608 | 0.000608 | 55,050 |
12 Apr 2024 | 0.000819 | 0.000930 | 0.000688 | 0.000689 | 0.000689 | 62,424 |
11 Apr 2024 | 0.000886 | 0.000894 | 0.000813 | 0.000819 | 0.000819 | 80,154 |
10 Apr 2024 | 0.000908 | 0.000913 | 0.000847 | 0.000886 | 0.000886 | 78,558 |
09 Apr 2024 | 0.000960 | 0.000964 | 0.000856 | 0.000908 | 0.000908 | 72,828 |
08 Apr 2024 | 0.000925 | 0.000987 | 0.000910 | 0.000960 | 0.000960 | 91,075 |
07 Apr 2024 | 0.000858 | 0.001014 | 0.000839 | 0.000925 | 0.000925 | 78,976 |
06 Apr 2024 | 0.000811 | 0.000942 | 0.000805 | 0.000858 | 0.000858 | 81,810 |
05 Apr 2024 | 0.000881 | 0.000898 | 0.000779 | 0.000811 | 0.000811 | 74,713 |
04 Apr 2024 | 0.000838 | 0.001014 | 0.000818 | 0.000881 | 0.000881 | 100,490 |
03 Apr 2024 | 0.000843 | 0.000909 | 0.000817 | 0.000838 | 0.000838 | 62,590 |
02 Apr 2024 | 0.000905 | 0.000926 | 0.000805 | 0.000843 | 0.000843 | 91,664 |
01 Apr 2024 | 0.001029 | 0.001034 | 0.000892 | 0.000905 | 0.000905 | 131,843 |
31 Mar 2024 | 0.000924 | 0.001034 | 0.000919 | 0.001029 | 0.001029 | 174,492 |
30 Mar 2024 | 0.001076 | 0.001080 | 0.000912 | 0.000924 | 0.000924 | 134,049 |
29 Mar 2024 | 0.001110 | 0.001126 | 0.001040 | 0.001076 | 0.001076 | 70,110 |
28 Mar 2024 | 0.001135 | 0.001149 | 0.001068 | 0.001110 | 0.001110 | 103,133 |
27 Mar 2024 | 0.001164 | 0.001259 | 0.001096 | 0.001135 | 0.001135 | 81,476 |
26 Mar 2024 | 0.001078 | 0.001302 | 0.001044 | 0.001164 | 0.001164 | 120,124 |
25 Mar 2024 | 0.001089 | 0.001102 | 0.001013 | 0.001078 | 0.001078 | 327,647 |
24 Mar 2024 | 0.000922 | 0.001155 | 0.000892 | 0.001089 | 0.001089 | 403,359 |
23 Mar 2024 | 0.000871 | 0.000979 | 0.000871 | 0.000922 | 0.000922 | 351,503 |
22 Mar 2024 | 0.000960 | 0.000995 | 0.000859 | 0.000871 | 0.000871 | 373,920 |
21 Mar 2024 | 0.000943 | 0.001012 | 0.000895 | 0.000960 | 0.000960 | 360,150 |
20 Mar 2024 | 0.000822 | 0.000944 | 0.000794 | 0.000943 | 0.000943 | 336,765 |
19 Mar 2024 | 0.000983 | 0.000983 | 0.000807 | 0.000822 | 0.000822 | 140,394 |
18 Mar 2024 | 0.001073 | 0.001165 | 0.000967 | 0.000983 | 0.000983 | 364,223 |
17 Mar 2024 | 0.000908 | 0.001133 | 0.000892 | 0.001073 | 0.001073 | 295,095 |
16 Mar 2024 | 0.000924 | 0.000995 | 0.000873 | 0.000908 | 0.000908 | 192,993 |
15 Mar 2024 | 0.001029 | 0.001141 | 0.000885 | 0.000924 | 0.000924 | 58,338 |
14 Mar 2024 | 0.001147 | 0.001165 | 0.001002 | 0.001029 | 0.001029 | 178,140 |
13 Mar 2024 | 0.001053 | 0.001258 | 0.001027 | 0.001147 | 0.001147 | 217,216 |
12 Mar 2024 | 0.001163 | 0.001173 | 0.001007 | 0.001053 | 0.001053 | 235,972 |
11 Mar 2024 | 0.000973 | 0.001262 | 0.000942 | 0.001163 | 0.001163 | 184,448 |
10 Mar 2024 | 0.000849 | 0.001086 | 0.000848 | 0.000973 | 0.000973 | 155,528 |
09 Mar 2024 | 0.000809 | 0.001077 | 0.000759 | 0.000849 | 0.000849 | 160,979 |
08 Mar 2024 | 0.000854 | 0.000901 | 0.000754 | 0.000809 | 0.000809 | 167,163 |
07 Mar 2024 | 0.000878 | 0.000894 | 0.000809 | 0.000854 | 0.000854 | 176,810 |
06 Mar 2024 | 0.000806 | 0.000880 | 0.000773 | 0.000878 | 0.000878 | 138,201 |
05 Mar 2024 | 0.000828 | 0.000870 | 0.000726 | 0.000806 | 0.000806 | 182,250 |
04 Mar 2024 | 0.000873 | 0.000961 | 0.000801 | 0.000828 | 0.000828 | 239,336 |
03 Mar 2024 | 0.000896 | 0.000910 | 0.000842 | 0.000873 | 0.000873 | 193,248 |
02 Mar 2024 | 0.000912 | 0.000936 | 0.000846 | 0.000896 | 0.000896 | 197,366 |
01 Mar 2024 | 0.000861 | 0.000975 | 0.000861 | 0.000912 | 0.000912 | 127,399 |
29 Feb 2024 | 0.000919 | 0.000971 | 0.000859 | 0.000861 | 0.000861 | 64,554 |
28 Feb 2024 | 0.000932 | 0.000995 | 0.000857 | 0.000919 | 0.000919 | 87,605 |
27 Feb 2024 | 0.000964 | 0.001013 | 0.000925 | 0.000932 | 0.000932 | 90,770 |
26 Feb 2024 | 0.000933 | 0.000988 | 0.000895 | 0.000964 | 0.000964 | 88,411 |
25 Feb 2024 | 0.000947 | 0.000979 | 0.000905 | 0.000933 | 0.000933 | 84,511 |
24 Feb 2024 | 0.000912 | 0.001071 | 0.000877 | 0.000947 | 0.000947 | 90,133 |
23 Feb 2024 | 0.000911 | 0.000938 | 0.000864 | 0.000912 | 0.000912 | 92,523 |
22 Feb 2024 | 0.001008 | 0.001059 | 0.000879 | 0.000911 | 0.000911 | 107,992 |
21 Feb 2024 | 0.001070 | 0.001120 | 0.000962 | 0.001008 | 0.001008 | 88,051 |
20 Feb 2024 | 0.001157 | 0.001170 | 0.001018 | 0.001070 | 0.001070 | 68,606 |
19 Feb 2024 | 0.001076 | 0.001159 | 0.001058 | 0.001157 | 0.001157 | 80,574 |
18 Feb 2024 | 0.001068 | 0.001125 | 0.000977 | 0.001076 | 0.001076 | 78,786 |
17 Feb 2024 | 0.001141 | 0.001204 | 0.001051 | 0.001068 | 0.001068 | 80,722 |
16 Feb 2024 | 0.001122 | 0.001334 | 0.001117 | 0.001141 | 0.001141 | 106,282 |
15 Feb 2024 | 0.001133 | 0.001178 | 0.001110 | 0.001122 | 0.001122 | 78,816 |
14 Feb 2024 | 0.001045 | 0.001174 | 0.000969 | 0.001133 | 0.001133 | 95,704 |
13 Feb 2024 | 0.001028 | 0.001107 | 0.001028 | 0.001045 | 0.001045 | 68,444 |
12 Feb 2024 | 0.000993 | 0.001134 | 0.000972 | 0.001028 | 0.001028 | 82,812 |
11 Feb 2024 | 0.001024 | 0.001096 | 0.000983 | 0.000993 | 0.000993 | 58,805 |
10 Feb 2024 | 0.001058 | 0.001139 | 0.001023 | 0.001024 | 0.001024 | 61,022 |
09 Feb 2024 | 0.001012 | 0.001153 | 0.000992 | 0.001058 | 0.001058 | 58,964 |
08 Feb 2024 | 0.000939 | 0.001048 | 0.000939 | 0.001012 | 0.001012 | 68,216 |
07 Feb 2024 | 0.000984 | 0.001004 | 0.000938 | 0.000939 | 0.000939 | 57,130 |
06 Feb 2024 | 0.001004 | 0.001062 | 0.000971 | 0.000984 | 0.000984 | 64,431 |
05 Feb 2024 | 0.000977 | 0.001036 | 0.000933 | 0.001004 | 0.001004 | 58,062 |
04 Feb 2024 | 0.000965 | 0.001121 | 0.000937 | 0.000977 | 0.000977 | 57,730 |
03 Feb 2024 | 0.000992 | 0.001003 | 0.000965 | 0.000965 | 0.000965 | 63,364 |
02 Feb 2024 | 0.001027 | 0.001053 | 0.000982 | 0.000992 | 0.000992 | 65,762 |
01 Feb 2024 | 0.001080 | 0.001084 | 0.001023 | 0.001027 | 0.001027 | 59,198 |
31 Jan 2024 | 0.001213 | 0.001215 | 0.001052 | 0.001080 | 0.001080 | 60,396 |
30 Jan 2024 | 0.001251 | 0.001382 | 0.001147 | 0.001213 | 0.001213 | 111,919 |
29 Jan 2024 | 0.001151 | 0.001251 | 0.001089 | 0.001251 | 0.001251 | 113,353 |
28 Jan 2024 | 0.001101 | 0.001285 | 0.001057 | 0.001151 | 0.001151 | 112,013 |
27 Jan 2024 | 0.001021 | 0.001147 | 0.000864 | 0.001101 | 0.001101 | 127,212 |
26 Jan 2024 | 0.001036 | 0.001073 | 0.000976 | 0.001021 | 0.001021 | 91,835 |
25 Jan 2024 | 0.001097 | 0.001135 | 0.001002 | 0.001036 | 0.001036 | 86,611 |
24 Jan 2024 | 0.001189 | 0.001273 | 0.001046 | 0.001097 | 0.001097 | 109,118 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |