Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.001368 | 0.001376 | 0.001306 | 0.001373 | 0.001373 | 4 |
05 May 2024 | - | - | - | - | - | - |
04 May 2024 | 0.001378 | 0.001378 | 0.001315 | 0.001378 | 0.001378 | - |
03 May 2024 | 0.001366 | 0.001378 | 0.001305 | 0.001378 | 0.001378 | - |
02 May 2024 | 0.001297 | 0.001369 | 0.001295 | 0.001366 | 0.001366 | - |
01 May 2024 | 0.001290 | 0.001356 | 0.001290 | 0.001297 | 0.001297 | - |
30 Apr 2024 | 0.001293 | 0.001356 | 0.001290 | 0.001290 | 0.001290 | - |
29 Apr 2024 | 0.001295 | 0.001357 | 0.001291 | 0.001293 | 0.001293 | - |
28 Apr 2024 | 0.001293 | 0.001355 | 0.001293 | 0.001295 | 0.001295 | - |
27 Apr 2024 | 0.001355 | 0.001355 | 0.001293 | 0.001293 | 0.001293 | - |
26 Apr 2024 | 0.001357 | 0.001359 | 0.001291 | 0.001355 | 0.001355 | - |
25 Apr 2024 | 0.001294 | 0.001361 | 0.001293 | 0.001357 | 0.001357 | - |
24 Apr 2024 | 0.001300 | 0.001361 | 0.001294 | 0.001294 | 0.001294 | - |
23 Apr 2024 | 0.001293 | 0.001358 | 0.001292 | 0.001300 | 0.001300 | - |
22 Apr 2024 | 0.001294 | 0.001358 | 0.001291 | 0.001293 | 0.001293 | - |
21 Apr 2024 | 0.001295 | 0.001356 | 0.001294 | 0.001294 | 0.001294 | - |
20 Apr 2024 | 0.001356 | 0.001418 | 0.001295 | 0.001295 | 0.001295 | - |
19 Apr 2024 | 0.001417 | 0.001420 | 0.001351 | 0.001356 | 0.001356 | - |
18 Apr 2024 | 0.001354 | 0.001424 | 0.001353 | 0.001417 | 0.001417 | - |
17 Apr 2024 | 0.001408 | 0.001418 | 0.001351 | 0.001354 | 0.001354 | - |
16 Apr 2024 | 0.001368 | 0.001430 | 0.001349 | 0.001408 | 0.001408 | - |
15 Apr 2024 | 0.001365 | 0.001433 | 0.001365 | 0.001368 | 0.001368 | - |
14 Apr 2024 | 0.001365 | 0.001427 | 0.001365 | 0.001365 | 0.001365 | - |
13 Apr 2024 | 0.001427 | 0.001427 | 0.001365 | 0.001365 | 0.001365 | - |
12 Apr 2024 | 0.001374 | 0.001494 | 0.001362 | 0.001427 | 0.001427 | - |
11 Apr 2024 | 0.001375 | 0.001504 | 0.001372 | 0.001374 | 0.001374 | - |
10 Apr 2024 | 0.001447 | 0.001514 | 0.001375 | 0.001375 | 0.001375 | - |
09 Apr 2024 | 0.001507 | 0.001512 | 0.001384 | 0.001447 | 0.001447 | - |
08 Apr 2024 | 0.001448 | 0.001512 | 0.001381 | 0.001507 | 0.001507 | - |
07 Apr 2024 | 0.001448 | 0.001511 | 0.001385 | 0.001448 | 0.001448 | - |
06 Apr 2024 | 0.001385 | 0.001448 | 0.001385 | 0.001448 | 0.001448 | - |
05 Apr 2024 | 0.001383 | 0.001450 | 0.001382 | 0.001385 | 0.001385 | - |
04 Apr 2024 | 0.001443 | 0.001450 | 0.001380 | 0.001383 | 0.001383 | - |
03 Apr 2024 | 0.001378 | 0.001446 | 0.001378 | 0.001443 | 0.001443 | - |
02 Apr 2024 | 0.001441 | 0.001446 | 0.001378 | 0.001378 | 0.001378 | - |
01 Apr 2024 | 0.001385 | 0.001509 | 0.001379 | 0.001441 | 0.001441 | - |
31 Mar 2024 | 0.001511 | 0.001511 | 0.001385 | 0.001385 | 0.001385 | - |
30 Mar 2024 | 0.001511 | 0.001511 | 0.001385 | 0.001511 | 0.001511 | - |
29 Mar 2024 | 0.001511 | 0.001513 | 0.001385 | 0.001511 | 0.001511 | - |
28 Mar 2024 | 0.001446 | 0.001513 | 0.001446 | 0.001511 | 0.001511 | - |
27 Mar 2024 | 0.001453 | 0.001517 | 0.001445 | 0.001448 | 0.001448 | - |
26 Mar 2024 | 0.001456 | 0.001521 | 0.001452 | 0.001453 | 0.001453 | - |
25 Mar 2024 | 0.001455 | 0.001522 | 0.001391 | 0.001456 | 0.001456 | - |
24 Mar 2024 | 0.001454 | 0.001455 | 0.001391 | 0.001455 | 0.001455 | - |
23 Mar 2024 | 0.001391 | 0.001581 | 0.001391 | 0.001454 | 0.001454 | - |
22 Mar 2024 | 0.001399 | 0.001458 | 0.001387 | 0.001391 | 0.001391 | - |
21 Mar 2024 | 0.001466 | 0.001470 | 0.001398 | 0.001399 | 0.001399 | - |
20 Mar 2024 | 0.001399 | 0.001467 | 0.001397 | 0.001466 | 0.001466 | - |
19 Mar 2024 | 0.001460 | 0.001528 | 0.001397 | 0.001399 | 0.001399 | - |
18 Mar 2024 | 0.001534 | 0.001536 | 0.001460 | 0.001460 | 0.001460 | - |
17 Mar 2024 | 0.001470 | 0.001534 | 0.001470 | 0.001534 | 0.001534 | - |
16 Mar 2024 | 0.001534 | 0.001534 | 0.001470 | 0.001470 | 0.001470 | - |
15 Mar 2024 | 0.001535 | 0.001601 | 0.001470 | 0.001534 | 0.001534 | - |
14 Mar 2024 | 0.001540 | 0.001606 | 0.001473 | 0.001535 | 0.001535 | - |
13 Mar 2024 | 0.001607 | 0.001671 | 0.001540 | 0.001540 | 0.001540 | - |
12 Mar 2024 | 0.001546 | 0.001742 | 0.001546 | 0.001607 | 0.001607 | - |
11 Mar 2024 | 0.001544 | 0.001616 | 0.001475 | 0.001546 | 0.001546 | - |
10 Mar 2024 | 0.001480 | 0.001609 | 0.001479 | 0.001544 | 0.001544 | - |
09 Mar 2024 | 0.001544 | 0.001544 | 0.001480 | 0.001480 | 0.001480 | - |
08 Mar 2024 | 0.001536 | 0.001549 | 0.001411 | 0.001544 | 0.001544 | - |
07 Mar 2024 | 0.001531 | 0.001597 | 0.001466 | 0.001536 | 0.001536 | - |
06 Mar 2024 | 0.001460 | 0.001782 | 0.001400 | 0.001531 | 0.001531 | - |
05 Mar 2024 | 0.001395 | 0.001779 | 0.001395 | 0.001460 | 0.001460 | - |
04 Mar 2024 | 0.001401 | 0.001466 | 0.001334 | 0.001395 | 0.001395 | - |
03 Mar 2024 | 0.001465 | 0.001465 | 0.001337 | 0.001401 | 0.001401 | - |
02 Mar 2024 | 0.001401 | 0.001465 | 0.001337 | 0.001465 | 0.001465 | - |
01 Mar 2024 | 0.001400 | 0.001465 | 0.001333 | 0.001401 | 0.001401 | - |
29 Feb 2024 | 0.001399 | 0.001402 | 0.001334 | 0.001400 | 0.001400 | - |
28 Feb 2024 | 0.001277 | 0.001402 | 0.001271 | 0.001398 | 0.001398 | - |
27 Feb 2024 | 0.001278 | 0.001343 | 0.001276 | 0.001277 | 0.001277 | - |
26 Feb 2024 | 0.001347 | 0.001347 | 0.001277 | 0.001279 | 0.001279 | - |
25 Feb 2024 | 0.001283 | 0.001347 | 0.001283 | 0.001347 | 0.001347 | - |
24 Feb 2024 | 0.001347 | 0.001347 | 0.001283 | 0.001283 | 0.001283 | - |
23 Feb 2024 | 0.001283 | 0.001347 | 0.001279 | 0.001347 | 0.001347 | - |
22 Feb 2024 | 0.001278 | 0.001349 | 0.001277 | 0.001283 | 0.001283 | - |
21 Feb 2024 | 0.001276 | 0.001404 | 0.001275 | 0.001277 | 0.001277 | - |
20 Feb 2024 | 0.001406 | 0.001408 | 0.001277 | 0.001340 | 0.001340 | - |
19 Feb 2024 | 0.001405 | 0.001408 | 0.001342 | 0.001407 | 0.001407 | - |
18 Feb 2024 | 0.001341 | 0.001469 | 0.001341 | 0.001405 | 0.001405 | - |
17 Feb 2024 | 0.001341 | 0.001533 | 0.001277 | 0.001341 | 0.001341 | - |
16 Feb 2024 | 0.001275 | 0.001344 | 0.001275 | 0.001341 | 0.001341 | - |
15 Feb 2024 | 0.001279 | 0.001349 | 0.001274 | 0.001276 | 0.001276 | - |
14 Feb 2024 | 0.001340 | 0.001349 | 0.001278 | 0.001279 | 0.001279 | - |
13 Feb 2024 | 0.001283 | 0.001349 | 0.001274 | 0.001340 | 0.001340 | - |
12 Feb 2024 | 0.001281 | 0.001349 | 0.001279 | 0.001283 | 0.001283 | - |
11 Feb 2024 | 0.001281 | 0.001345 | 0.001281 | 0.001281 | 0.001281 | - |
10 Feb 2024 | 0.001345 | 0.001345 | 0.001281 | 0.001281 | 0.001281 | - |
09 Feb 2024 | 0.001277 | 0.001345 | 0.001277 | 0.001345 | 0.001345 | - |
08 Feb 2024 | 0.001278 | 0.001343 | 0.001277 | 0.001277 | 0.001277 | - |
07 Feb 2024 | 0.001334 | 0.001343 | 0.001271 | 0.001278 | 0.001278 | - |
06 Feb 2024 | 0.001331 | 0.001335 | 0.001268 | 0.001334 | 0.001334 | - |
05 Feb 2024 | 0.001272 | 0.001333 | 0.001266 | 0.001331 | 0.001331 | - |
04 Feb 2024 | 0.001271 | 0.001335 | 0.001271 | 0.001272 | 0.001272 | - |
03 Feb 2024 | 0.001335 | 0.001398 | 0.001271 | 0.001271 | 0.001271 | - |
02 Feb 2024 | 0.002112 | 0.002112 | 0.001334 | 0.001335 | 0.001335 | - |
01 Feb 2024 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | - |
31 Jan 2024 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | - |
30 Jan 2024 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | - |
29 Jan 2024 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | - |
28 Jan 2024 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |