Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 0.000484 | 0.000523 | 0.000481 | 0.000495 | 0.000495 | 56,919 |
25 June 2024 | 0.000408 | 0.000496 | 0.000402 | 0.000484 | 0.000484 | 54,253 |
24 June 2024 | 0.000462 | 0.000462 | 0.000385 | 0.000408 | 0.000408 | 118,339 |
23 June 2024 | 0.000518 | 0.000529 | 0.000455 | 0.000462 | 0.000462 | 124,767 |
22 June 2024 | 0.000551 | 0.000558 | 0.000506 | 0.000518 | 0.000518 | 44,940 |
21 June 2024 | 0.000568 | 0.000661 | 0.000523 | 0.000551 | 0.000551 | 96,844 |
20 June 2024 | 0.000542 | 0.000597 | 0.000531 | 0.000568 | 0.000568 | 51,356 |
19 June 2024 | 0.000558 | 0.000634 | 0.000491 | 0.000542 | 0.000542 | 150,951 |
18 June 2024 | 0.000594 | 0.000607 | 0.000550 | 0.000558 | 0.000558 | 43,545 |
17 June 2024 | 0.000618 | 0.000624 | 0.000566 | 0.000594 | 0.000594 | 72,340 |
16 June 2024 | 0.000609 | 0.000669 | 0.000593 | 0.000618 | 0.000618 | 51,941 |
15 June 2024 | 0.000589 | 0.000638 | 0.000587 | 0.000609 | 0.000609 | 28,065 |
14 June 2024 | 0.000619 | 0.000655 | 0.000587 | 0.000589 | 0.000589 | 58,355 |
13 June 2024 | 0.000666 | 0.000697 | 0.000616 | 0.000619 | 0.000619 | 74,853 |
12 June 2024 | 0.000717 | 0.000725 | 0.000650 | 0.000666 | 0.000666 | 113,930 |
11 June 2024 | 0.000675 | 0.000725 | 0.000653 | 0.000717 | 0.000717 | 89,784 |
10 June 2024 | 0.000698 | 0.000730 | 0.000653 | 0.000675 | 0.000675 | 142,984 |
09 June 2024 | 0.000706 | 0.000729 | 0.000691 | 0.000698 | 0.000698 | 70,005 |
08 June 2024 | 0.000768 | 0.000770 | 0.000706 | 0.000706 | 0.000706 | 69,841 |
07 June 2024 | 0.000733 | 0.000834 | 0.000703 | 0.000768 | 0.000768 | 216,030 |
06 June 2024 | 0.000745 | 0.000750 | 0.000697 | 0.000713 | 0.000713 | 110,564 |
05 June 2024 | 0.000708 | 0.000768 | 0.000698 | 0.000737 | 0.000737 | 213,037 |
04 June 2024 | 0.000846 | 0.000851 | 0.000703 | 0.000708 | 0.000708 | 189,213 |
03 June 2024 | 0.000876 | 0.000930 | 0.000821 | 0.000831 | 0.000831 | 127,089 |
02 June 2024 | 0.000888 | 0.000946 | 0.000863 | 0.000876 | 0.000876 | 131,168 |
01 June 2024 | 0.000992 | 0.000998 | 0.000859 | 0.000873 | 0.000873 | 160,760 |
31 May 2024 | 0.000912 | 0.001024 | 0.000884 | 0.000992 | 0.000992 | 141,093 |
30 May 2024 | 0.000893 | 0.000945 | 0.000827 | 0.000903 | 0.000903 | 139,919 |
29 May 2024 | 0.000923 | 0.000972 | 0.000844 | 0.000865 | 0.000865 | 191,221 |
28 May 2024 | 0.000986 | 0.001022 | 0.000894 | 0.000923 | 0.000923 | 218,861 |
27 May 2024 | 0.000971 | 0.001013 | 0.000858 | 0.000986 | 0.000986 | 241,233 |
26 May 2024 | 0.000994 | 0.001051 | 0.000869 | 0.000987 | 0.000987 | 220,034 |
25 May 2024 | 0.001049 | 0.001098 | 0.000978 | 0.001001 | 0.001001 | 213,730 |
24 May 2024 | 0.001050 | 0.001120 | 0.000934 | 0.001049 | 0.001049 | 415,422 |
23 May 2024 | 0.001129 | 0.001181 | 0.000945 | 0.001050 | 0.001050 | 462,080 |
22 May 2024 | 0.000982 | 0.001271 | 0.000659 | 0.001129 | 0.001129 | 1,485,497 |
21 May 2024 | 0.001120 | 0.001193 | 0.000932 | 0.000982 | 0.000982 | 337,919 |
20 May 2024 | 0.001031 | 0.001136 | 0.000978 | 0.001120 | 0.001120 | 360,196 |
19 May 2024 | 0.000949 | 0.001199 | 0.000919 | 0.001084 | 0.001084 | 572,883 |
18 May 2024 | 0.001007 | 0.001019 | 0.000909 | 0.000949 | 0.000949 | 325,711 |
17 May 2024 | 0.001038 | 0.001064 | 0.000968 | 0.001007 | 0.001007 | 344,488 |
16 May 2024 | 0.000979 | 0.001054 | 0.000959 | 0.001038 | 0.001038 | 308,772 |
15 May 2024 | 0.001039 | 0.001061 | 0.000934 | 0.000979 | 0.000979 | 366,893 |
14 May 2024 | 0.001104 | 0.001156 | 0.001009 | 0.001039 | 0.001039 | 434,209 |
13 May 2024 | 0.001252 | 0.001263 | 0.001078 | 0.001104 | 0.001104 | 415,163 |
12 May 2024 | 0.001235 | 0.001274 | 0.001207 | 0.001253 | 0.001253 | 323,891 |
11 May 2024 | 0.001274 | 0.001295 | 0.001177 | 0.001235 | 0.001235 | 363,777 |
10 May 2024 | 0.001323 | 0.001359 | 0.001114 | 0.001274 | 0.001274 | 339,578 |
09 May 2024 | 0.001349 | 0.001394 | 0.001194 | 0.001323 | 0.001323 | 401,982 |
08 May 2024 | 0.001405 | 0.001453 | 0.001295 | 0.001349 | 0.001349 | 466,251 |
07 May 2024 | 0.001354 | 0.001445 | 0.001188 | 0.001405 | 0.001405 | 397,572 |
06 May 2024 | 0.001423 | 0.001539 | 0.001253 | 0.001354 | 0.001354 | 804,334 |
05 May 2024 | 0.001460 | 0.001559 | 0.001380 | 0.001423 | 0.001423 | 957,762 |
04 May 2024 | 0.001493 | 0.001601 | 0.001404 | 0.001460 | 0.001460 | 389,516 |
03 May 2024 | 0.001455 | 0.001587 | 0.001340 | 0.001493 | 0.001493 | 541,419 |
02 May 2024 | 0.001341 | 0.001555 | 0.001331 | 0.001506 | 0.001506 | 375,161 |
01 May 2024 | 0.001299 | 0.001391 | 0.001278 | 0.001341 | 0.001341 | 488,793 |
30 Apr 2024 | 0.001365 | 0.001450 | 0.001298 | 0.001299 | 0.001299 | 1,349,360 |
29 Apr 2024 | 0.001389 | 0.001494 | 0.001306 | 0.001365 | 0.001365 | 1,298,633 |
28 Apr 2024 | 0.001551 | 0.001562 | 0.001345 | 0.001389 | 0.001389 | 817,060 |
27 Apr 2024 | 0.001355 | 0.001607 | 0.001257 | 0.001551 | 0.001551 | 1,032,992 |
26 Apr 2024 | 0.001496 | 0.001532 | 0.001315 | 0.001355 | 0.001355 | 720,334 |
25 Apr 2024 | 0.001499 | 0.001761 | 0.001477 | 0.001496 | 0.001496 | 864,697 |
24 Apr 2024 | 0.001675 | 0.001716 | 0.001489 | 0.001499 | 0.001499 | 812,221 |
23 Apr 2024 | 0.001814 | 0.002101 | 0.001664 | 0.001723 | 0.001723 | 1,084,402 |
22 Apr 2024 | 0.002401 | 0.002572 | 0.001737 | 0.001814 | 0.001814 | 1,729,170 |
21 Apr 2024 | 0.002424 | 0.002538 | 0.002335 | 0.002401 | 0.002401 | 573,720 |
20 Apr 2024 | 0.002323 | 0.002428 | 0.002046 | 0.002391 | 0.002391 | 659,096 |
19 Apr 2024 | 0.002001 | 0.002404 | 0.001927 | 0.002323 | 0.002323 | 543,657 |
18 Apr 2024 | 0.001822 | 0.002001 | 0.001766 | 0.002001 | 0.002001 | 215,840 |
17 Apr 2024 | 0.001951 | 0.002004 | 0.001770 | 0.001822 | 0.001822 | 173,758 |
16 Apr 2024 | 0.001839 | 0.001983 | 0.001752 | 0.001952 | 0.001952 | 217,252 |
15 Apr 2024 | 0.001759 | 0.002007 | 0.001749 | 0.001839 | 0.001839 | 372,277 |
14 Apr 2024 | 0.001379 | 0.001652 | 0.001348 | 0.001652 | 0.001652 | 192,946 |
13 Apr 2024 | 0.001546 | 0.001785 | 0.001294 | 0.001379 | 0.001379 | 208,867 |
12 Apr 2024 | 0.001879 | 0.001966 | 0.001514 | 0.001546 | 0.001546 | 361,961 |
11 Apr 2024 | 0.001995 | 0.002066 | 0.001724 | 0.001879 | 0.001879 | 313,456 |
10 Apr 2024 | 0.001837 | 0.002063 | 0.001772 | 0.001995 | 0.001995 | 245,091 |
09 Apr 2024 | 0.002068 | 0.002074 | 0.001677 | 0.001837 | 0.001837 | 410,527 |
08 Apr 2024 | 0.002275 | 0.002346 | 0.001974 | 0.002068 | 0.002068 | 466,299 |
07 Apr 2024 | 0.002230 | 0.002454 | 0.002155 | 0.002275 | 0.002275 | 448,388 |
06 Apr 2024 | 0.002353 | 0.002370 | 0.002021 | 0.002230 | 0.002230 | 345,959 |
05 Apr 2024 | 0.002165 | 0.002450 | 0.001890 | 0.002353 | 0.002353 | 383,886 |
04 Apr 2024 | 0.002065 | 0.002491 | 0.001886 | 0.002165 | 0.002165 | 342,701 |
03 Apr 2024 | 0.002386 | 0.002586 | 0.001889 | 0.002065 | 0.002065 | 393,876 |
02 Apr 2024 | 0.002555 | 0.002578 | 0.002128 | 0.002386 | 0.002386 | 580,656 |
01 Apr 2024 | 0.002950 | 0.003069 | 0.002510 | 0.002555 | 0.002555 | 599,347 |
31 Mar 2024 | 0.002994 | 0.003249 | 0.002790 | 0.002950 | 0.002950 | 735,775 |
30 Mar 2024 | 0.002739 | 0.003031 | 0.002685 | 0.002994 | 0.002994 | 559,216 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |