Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.001992 | 0.002087 | 0.001989 | 0.001994 | 0.001994 | 6 |
30 Apr 2024 | 0.001980 | 0.002075 | 0.001967 | 0.001971 | 0.001971 | - |
29 Apr 2024 | 0.001979 | 0.002076 | 0.001979 | 0.001980 | 0.001980 | - |
28 Apr 2024 | 0.002073 | 0.002073 | 0.001979 | 0.001979 | 0.001979 | - |
27 Apr 2024 | 0.002081 | 0.002082 | 0.001975 | 0.002073 | 0.002073 | - |
26 Apr 2024 | 0.001991 | 0.002088 | 0.001990 | 0.002081 | 0.002081 | - |
25 Apr 2024 | 0.002003 | 0.002089 | 0.001992 | 0.001991 | 0.001991 | - |
24 Apr 2024 | 0.002004 | 0.002104 | 0.002003 | 0.002003 | 0.002003 | - |
23 Apr 2024 | 0.002015 | 0.002109 | 0.002005 | 0.002004 | 0.002004 | - |
22 Apr 2024 | 0.002018 | 0.002114 | 0.002014 | 0.002015 | 0.002015 | - |
21 Apr 2024 | 0.002114 | 0.002210 | 0.002018 | 0.002018 | 0.002018 | - |
20 Apr 2024 | 0.002206 | 0.002226 | 0.002106 | 0.002114 | 0.002114 | - |
19 Apr 2024 | 0.002102 | 0.002209 | 0.002101 | 0.002206 | 0.002206 | - |
18 Apr 2024 | 0.002196 | 0.002209 | 0.002105 | 0.002102 | 0.002102 | - |
17 Apr 2024 | 0.002124 | 0.002226 | 0.002105 | 0.002196 | 0.002196 | - |
16 Apr 2024 | 0.002108 | 0.002210 | 0.002109 | 0.002124 | 0.002124 | - |
15 Apr 2024 | 0.002104 | 0.002199 | 0.002111 | 0.002108 | 0.002108 | - |
14 Apr 2024 | 0.002199 | 0.002199 | 0.002104 | 0.002104 | 0.002104 | - |
13 Apr 2024 | 0.002100 | 0.002288 | 0.002107 | 0.002199 | 0.002199 | - |
12 Apr 2024 | 0.002113 | 0.002307 | 0.002098 | 0.002100 | 0.002100 | - |
11 Apr 2024 | 0.002182 | 0.002286 | 0.002110 | 0.002113 | 0.002113 | - |
10 Apr 2024 | 0.002282 | 0.002284 | 0.002087 | 0.002182 | 0.002182 | - |
09 Apr 2024 | 0.002203 | 0.002290 | 0.002099 | 0.002282 | 0.002282 | - |
08 Apr 2024 | 0.002200 | 0.002295 | 0.002104 | 0.002203 | 0.002203 | - |
07 Apr 2024 | 0.002104 | 0.002200 | 0.002104 | 0.002200 | 0.002200 | - |
06 Apr 2024 | 0.002099 | 0.002202 | 0.002103 | 0.002104 | 0.002104 | - |
05 Apr 2024 | 0.002197 | 0.002194 | 0.002097 | 0.002099 | 0.002099 | - |
04 Apr 2024 | 0.002115 | 0.002218 | 0.002115 | 0.002197 | 0.002197 | - |
03 Apr 2024 | 0.002222 | 0.002223 | 0.002115 | 0.002115 | 0.002115 | - |
02 Apr 2024 | 0.002121 | 0.002312 | 0.002127 | 0.002222 | 0.002222 | - |
01 Apr 2024 | 0.002318 | 0.002316 | 0.002125 | 0.002121 | 0.002121 | - |
31 Mar 2024 | 0.002318 | 0.002318 | 0.002125 | 0.002318 | 0.002318 | - |
30 Mar 2024 | 0.002319 | 0.002323 | 0.002125 | 0.002318 | 0.002318 | - |
29 Mar 2024 | 0.002217 | 0.002326 | 0.002218 | 0.002319 | 0.002319 | - |
28 Mar 2024 | 0.002223 | 0.002325 | 0.002216 | 0.002220 | 0.002220 | - |
27 Mar 2024 | 0.002227 | 0.002322 | 0.002222 | 0.002223 | 0.002223 | - |
26 Mar 2024 | 0.002232 | 0.002330 | 0.002130 | 0.002227 | 0.002227 | - |
25 Mar 2024 | 0.002232 | 0.002232 | 0.002135 | 0.002232 | 0.002232 | - |
24 Mar 2024 | 0.002135 | 0.002426 | 0.002135 | 0.002232 | 0.002232 | - |
23 Mar 2024 | 0.002129 | 0.002232 | 0.002128 | 0.002135 | 0.002135 | - |
22 Mar 2024 | 0.002221 | 0.002221 | 0.002113 | 0.002129 | 0.002129 | - |
21 Mar 2024 | 0.002144 | 0.002229 | 0.002142 | 0.002221 | 0.002221 | - |
20 Mar 2024 | 0.002226 | 0.002344 | 0.002143 | 0.002144 | 0.002144 | - |
19 Mar 2024 | 0.002339 | 0.002342 | 0.002226 | 0.002226 | 0.002226 | - |
18 Mar 2024 | 0.002240 | 0.002337 | 0.002241 | 0.002339 | 0.002339 | - |
17 Mar 2024 | 0.002337 | 0.002337 | 0.002240 | 0.002240 | 0.002240 | - |
16 Mar 2024 | 0.002333 | 0.002437 | 0.002240 | 0.002337 | 0.002337 | - |
15 Mar 2024 | 0.002324 | 0.002425 | 0.002234 | 0.002333 | 0.002333 | - |
14 Mar 2024 | 0.002432 | 0.002527 | 0.002329 | 0.002324 | 0.002324 | - |
13 Mar 2024 | 0.002337 | 0.002634 | 0.002336 | 0.002432 | 0.002432 | - |
12 Mar 2024 | 0.002330 | 0.002447 | 0.002228 | 0.002337 | 0.002337 | - |
11 Mar 2024 | 0.002228 | 0.002421 | 0.002232 | 0.002330 | 0.002330 | - |
10 Mar 2024 | 0.002324 | 0.002324 | 0.002228 | 0.002228 | 0.002228 | - |
09 Mar 2024 | 0.002319 | 0.002331 | 0.002126 | 0.002324 | 0.002324 | - |
08 Mar 2024 | 0.002332 | 0.002425 | 0.002232 | 0.002319 | 0.002319 | - |
07 Mar 2024 | 0.002244 | 0.002734 | 0.002145 | 0.002332 | 0.002332 | - |
06 Mar 2024 | 0.002143 | 0.002736 | 0.002143 | 0.002244 | 0.002244 | - |
05 Mar 2024 | 0.002146 | 0.002246 | 0.002045 | 0.002144 | 0.002144 | - |
04 Mar 2024 | 0.002241 | 0.002241 | 0.002047 | 0.002146 | 0.002146 | - |
03 Mar 2024 | 0.002144 | 0.002241 | 0.002047 | 0.002241 | 0.002241 | - |
02 Mar 2024 | 0.002154 | 0.002244 | 0.002052 | 0.002144 | 0.002144 | - |
01 Mar 2024 | 0.002153 | 0.002158 | 0.002056 | 0.002154 | 0.002154 | - |
29 Feb 2024 | 0.001952 | 0.002158 | 0.001958 | 0.002153 | 0.002153 | - |
28 Feb 2024 | 0.001955 | 0.002049 | 0.001950 | 0.001952 | 0.001952 | - |
27 Feb 2024 | 0.002052 | 0.002052 | 0.001951 | 0.001955 | 0.001955 | - |
26 Feb 2024 | 0.001957 | 0.002052 | 0.001957 | 0.002052 | 0.002052 | - |
25 Feb 2024 | 0.002054 | 0.002054 | 0.001957 | 0.001957 | 0.001957 | - |
24 Feb 2024 | 0.001957 | 0.002052 | 0.001952 | 0.002054 | 0.002054 | - |
23 Feb 2024 | 0.001950 | 0.002051 | 0.001949 | 0.001955 | 0.001955 | - |
22 Feb 2024 | 0.001948 | 0.002143 | 0.001944 | 0.001949 | 0.001949 | - |
21 Feb 2024 | 0.002153 | 0.002155 | 0.001950 | 0.002045 | 0.002045 | - |
20 Feb 2024 | 0.002150 | 0.002152 | 0.002053 | 0.002154 | 0.002154 | - |
19 Feb 2024 | 0.002054 | 0.002250 | 0.002054 | 0.002150 | 0.002150 | - |
18 Feb 2024 | 0.002054 | 0.002347 | 0.001956 | 0.002054 | 0.002054 | - |
17 Feb 2024 | 0.001953 | 0.002060 | 0.001953 | 0.002054 | 0.002054 | - |
16 Feb 2024 | 0.001969 | 0.002079 | 0.001953 | 0.001955 | 0.001955 | - |
15 Feb 2024 | 0.002076 | 0.002077 | 0.001969 | 0.001969 | 0.001969 | - |
14 Feb 2024 | 0.001966 | 0.002068 | 0.001970 | 0.002077 | 0.002077 | - |
13 Feb 2024 | 0.001963 | 0.002068 | 0.001962 | 0.001966 | 0.001966 | - |
12 Feb 2024 | 0.001963 | 0.002062 | 0.001966 | 0.001963 | 0.001963 | - |
11 Feb 2024 | 0.002062 | 0.002062 | 0.001963 | 0.001963 | 0.001963 | - |
10 Feb 2024 | 0.001965 | 0.002062 | 0.001965 | 0.002062 | 0.002062 | - |
09 Feb 2024 | 0.001959 | 0.002062 | 0.001966 | 0.001965 | 0.001965 | - |
08 Feb 2024 | 0.002043 | 0.002057 | 0.001945 | 0.001959 | 0.001959 | - |
07 Feb 2024 | 0.002054 | 0.002051 | 0.001952 | 0.002044 | 0.002044 | - |
06 Feb 2024 | 0.001955 | 0.002049 | 0.001956 | 0.002054 | 0.002054 | - |
05 Feb 2024 | 0.001949 | 0.002047 | 0.001949 | 0.001955 | 0.001955 | - |
04 Feb 2024 | 0.002047 | 0.002144 | 0.001949 | 0.001949 | 0.001949 | - |
03 Feb 2024 | 0.003212 | 0.003212 | 0.002050 | 0.002047 | 0.002047 | - |
02 Feb 2024 | 0.003218 | 0.003218 | 0.003218 | 0.003212 | 0.003212 | - |
01 Feb 2024 | 0.003202 | 0.003202 | 0.003202 | 0.003218 | 0.003218 | - |
31 Jan 2024 | 0.003193 | 0.003193 | 0.003193 | 0.003202 | 0.003202 | - |
30 Jan 2024 | 0.003211 | 0.003211 | 0.003211 | 0.003193 | 0.003193 | - |
29 Jan 2024 | 0.003212 | 0.003212 | 0.003212 | 0.003211 | 0.003211 | - |
28 Jan 2024 | 0.003212 | 0.003212 | 0.003212 | 0.003212 | 0.003212 | - |
27 Jan 2024 | 0.003209 | 0.003209 | 0.003209 | 0.003212 | 0.003212 | - |
26 Jan 2024 | 0.003212 | 0.003212 | 0.003212 | 0.003209 | 0.003209 | - |
25 Jan 2024 | 0.003207 | 0.003207 | 0.003207 | 0.003212 | 0.003212 | - |
24 Jan 2024 | 0.003214 | 0.003214 | 0.003214 | 0.003207 | 0.003207 | - |
23 Jan 2024 | 0.003202 | 0.003202 | 0.003202 | 0.003214 | 0.003214 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |