Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.000686 | 0.000707 | 0.000686 | 0.000688 | 0.000688 | 110,822 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 0.000804 | 0.000814 | 0.000735 | 0.000763 | 0.000763 | 126,166 |
29 Apr 2024 | 0.000795 | 0.000807 | 0.000766 | 0.000804 | 0.000804 | 125,716 |
28 Apr 2024 | 0.000803 | 0.000817 | 0.000789 | 0.000795 | 0.000795 | 126,382 |
27 Apr 2024 | 0.000832 | 0.000846 | 0.000760 | 0.000803 | 0.000803 | 109,668 |
26 Apr 2024 | 0.000825 | 0.000906 | 0.000801 | 0.000832 | 0.000832 | 115,554 |
25 Apr 2024 | 0.000908 | 0.000919 | 0.000825 | 0.000825 | 0.000825 | 85,868 |
24 Apr 2024 | 0.000948 | 0.000982 | 0.000903 | 0.000908 | 0.000908 | 102,369 |
23 Apr 2024 | 0.000986 | 0.000987 | 0.000944 | 0.000948 | 0.000948 | 141,815 |
22 Apr 2024 | 0.000972 | 0.000993 | 0.000951 | 0.000986 | 0.000986 | 172,581 |
21 Apr 2024 | 0.001034 | 0.001040 | 0.000968 | 0.000972 | 0.000972 | 148,630 |
20 Apr 2024 | 0.000955 | 0.001041 | 0.000948 | 0.001034 | 0.001034 | 172,255 |
19 Apr 2024 | 0.001037 | 0.001046 | 0.000914 | 0.000956 | 0.000956 | 196,341 |
18 Apr 2024 | 0.000862 | 0.001042 | 0.000845 | 0.001037 | 0.001037 | 131,213 |
17 Apr 2024 | 0.000904 | 0.000930 | 0.000854 | 0.000862 | 0.000862 | 127,859 |
16 Apr 2024 | 0.000921 | 0.000943 | 0.000869 | 0.000903 | 0.000903 | 139,173 |
15 Apr 2024 | 0.000920 | 0.000962 | 0.000901 | 0.000921 | 0.000921 | 129,017 |
14 Apr 2024 | 0.000855 | 0.000968 | 0.000823 | 0.000920 | 0.000920 | 123,808 |
13 Apr 2024 | 0.000940 | 0.000967 | 0.000807 | 0.000855 | 0.000855 | 138,089 |
12 Apr 2024 | 0.001104 | 0.001122 | 0.000822 | 0.000940 | 0.000940 | 180,632 |
11 Apr 2024 | 0.001106 | 0.001125 | 0.001082 | 0.001104 | 0.001104 | 171,098 |
10 Apr 2024 | 0.001062 | 0.001126 | 0.001050 | 0.001106 | 0.001106 | 179,324 |
09 Apr 2024 | 0.001155 | 0.001169 | 0.001054 | 0.001062 | 0.001062 | 179,005 |
08 Apr 2024 | 0.001134 | 0.001191 | 0.001108 | 0.001155 | 0.001155 | 160,321 |
07 Apr 2024 | 0.001156 | 0.001176 | 0.001123 | 0.001134 | 0.001134 | 155,495 |
06 Apr 2024 | 0.001147 | 0.001164 | 0.001124 | 0.001156 | 0.001156 | 165,022 |
05 Apr 2024 | 0.001166 | 0.001168 | 0.001106 | 0.001147 | 0.001147 | 164,932 |
04 Apr 2024 | 0.001131 | 0.001177 | 0.001105 | 0.001166 | 0.001166 | 142,410 |
03 Apr 2024 | 0.001118 | 0.001158 | 0.001101 | 0.001131 | 0.001131 | 133,585 |
02 Apr 2024 | 0.001167 | 0.001183 | 0.001097 | 0.001118 | 0.001118 | 176,639 |
01 Apr 2024 | 0.001214 | 0.001233 | 0.001167 | 0.001167 | 0.001167 | 161,976 |
31 Mar 2024 | 0.001185 | 0.001236 | 0.001184 | 0.001214 | 0.001214 | 198,920 |
30 Mar 2024 | 0.001198 | 0.001251 | 0.001141 | 0.001185 | 0.001185 | 202,981 |
29 Mar 2024 | 0.001235 | 0.001263 | 0.001190 | 0.001198 | 0.001198 | 171,014 |
28 Mar 2024 | 0.001255 | 0.001320 | 0.001167 | 0.001235 | 0.001235 | 195,601 |
27 Mar 2024 | 0.001297 | 0.001354 | 0.001248 | 0.001255 | 0.001255 | 206,581 |
26 Mar 2024 | 0.001340 | 0.001384 | 0.001293 | 0.001297 | 0.001297 | 230,086 |
25 Mar 2024 | 0.001281 | 0.001351 | 0.001250 | 0.001339 | 0.001339 | 226,173 |
24 Mar 2024 | 0.001207 | 0.001291 | 0.001175 | 0.001281 | 0.001281 | 208,040 |
23 Mar 2024 | 0.001210 | 0.001275 | 0.001197 | 0.001208 | 0.001208 | 188,657 |
22 Mar 2024 | 0.001252 | 0.001265 | 0.001165 | 0.001210 | 0.001210 | 190,328 |
21 Mar 2024 | 0.001266 | 0.001290 | 0.001199 | 0.001252 | 0.001252 | 200,081 |
20 Mar 2024 | 0.001178 | 0.001290 | 0.001162 | 0.001266 | 0.001266 | 205,401 |
19 Mar 2024 | 0.001291 | 0.001301 | 0.001172 | 0.001178 | 0.001178 | 191,419 |
18 Mar 2024 | 0.001295 | 0.001320 | 0.001250 | 0.001291 | 0.001291 | 218,541 |
17 Mar 2024 | 0.001243 | 0.001311 | 0.001222 | 0.001295 | 0.001295 | 218,435 |
16 Mar 2024 | 0.001297 | 0.001327 | 0.001243 | 0.001243 | 0.001243 | 225,495 |
15 Mar 2024 | 0.001318 | 0.001388 | 0.001232 | 0.001297 | 0.001297 | 225,550 |
14 Mar 2024 | 0.001363 | 0.001382 | 0.001273 | 0.001318 | 0.001318 | 201,426 |
13 Mar 2024 | 0.001319 | 0.001421 | 0.001317 | 0.001363 | 0.001363 | 240,748 |
12 Mar 2024 | 0.001413 | 0.001424 | 0.001276 | 0.001319 | 0.001319 | 215,231 |
11 Mar 2024 | 0.001363 | 0.001440 | 0.001260 | 0.001413 | 0.001413 | 261,507 |
10 Mar 2024 | 0.001238 | 0.001397 | 0.001222 | 0.001364 | 0.001364 | 266,653 |
09 Mar 2024 | 0.001187 | 0.001294 | 0.001134 | 0.001238 | 0.001238 | 174,193 |
08 Mar 2024 | 0.001302 | 0.001325 | 0.001185 | 0.001187 | 0.001187 | 185,397 |
07 Mar 2024 | 0.001292 | 0.001338 | 0.001211 | 0.001302 | 0.001302 | 164,299 |
06 Mar 2024 | 0.001248 | 0.001328 | 0.001219 | 0.001292 | 0.001292 | 211,723 |
05 Mar 2024 | 0.001321 | 0.001347 | 0.001197 | 0.001248 | 0.001248 | 169,923 |
04 Mar 2024 | 0.001242 | 0.001353 | 0.001210 | 0.001320 | 0.001320 | 177,713 |
03 Mar 2024 | 0.001240 | 0.001283 | 0.001172 | 0.001242 | 0.001242 | 211,773 |
02 Mar 2024 | 0.001384 | 0.001385 | 0.001239 | 0.001240 | 0.001240 | 146,099 |
01 Mar 2024 | 0.001374 | 0.001418 | 0.001344 | 0.001384 | 0.001384 | 205,695 |
29 Feb 2024 | 0.001417 | 0.001462 | 0.001360 | 0.001375 | 0.001375 | 220,598 |
28 Feb 2024 | 0.001311 | 0.001472 | 0.001298 | 0.001417 | 0.001417 | 222,383 |
27 Feb 2024 | 0.001317 | 0.001363 | 0.001276 | 0.001310 | 0.001310 | 206,665 |
26 Feb 2024 | 0.001169 | 0.001331 | 0.001135 | 0.001319 | 0.001319 | 196,990 |
25 Feb 2024 | 0.001182 | 0.001183 | 0.001146 | 0.001169 | 0.001169 | 189,707 |
24 Feb 2024 | 0.001136 | 0.001248 | 0.001128 | 0.001182 | 0.001182 | 213,244 |
23 Feb 2024 | 0.001227 | 0.001228 | 0.001104 | 0.001136 | 0.001136 | 173,766 |
22 Feb 2024 | 0.001330 | 0.001330 | 0.001146 | 0.001227 | 0.001227 | 326,890 |
21 Feb 2024 | 0.001359 | 0.001373 | 0.001309 | 0.001330 | 0.001330 | 283,341 |
20 Feb 2024 | 0.001381 | 0.001392 | 0.001336 | 0.001359 | 0.001359 | 277,458 |
19 Feb 2024 | 0.001433 | 0.001462 | 0.001349 | 0.001380 | 0.001380 | 282,289 |
18 Feb 2024 | 0.001421 | 0.001461 | 0.001368 | 0.001432 | 0.001432 | 282,019 |
17 Feb 2024 | 0.001442 | 0.001451 | 0.001377 | 0.001421 | 0.001421 | 284,519 |
16 Feb 2024 | 0.001428 | 0.001458 | 0.001407 | 0.001441 | 0.001441 | 264,182 |
15 Feb 2024 | 0.001533 | 0.001557 | 0.001361 | 0.001428 | 0.001428 | 313,395 |
14 Feb 2024 | 0.001690 | 0.001718 | 0.001495 | 0.001533 | 0.001533 | 271,849 |
13 Feb 2024 | 0.001664 | 0.001696 | 0.001620 | 0.001690 | 0.001690 | 319,847 |
12 Feb 2024 | 0.001645 | 0.001692 | 0.001598 | 0.001665 | 0.001665 | 348,249 |
11 Feb 2024 | 0.001587 | 0.001661 | 0.001570 | 0.001645 | 0.001645 | 302,946 |
10 Feb 2024 | 0.001562 | 0.001604 | 0.001556 | 0.001588 | 0.001588 | 356,428 |
09 Feb 2024 | 0.001507 | 0.001599 | 0.001504 | 0.001562 | 0.001562 | 337,787 |
08 Feb 2024 | 0.001514 | 0.001561 | 0.001485 | 0.001507 | 0.001507 | 355,197 |
07 Feb 2024 | 0.001467 | 0.001517 | 0.001436 | 0.001514 | 0.001514 | 317,609 |
06 Feb 2024 | 0.001496 | 0.001503 | 0.001435 | 0.001467 | 0.001467 | 347,801 |
05 Feb 2024 | 0.001460 | 0.001502 | 0.001453 | 0.001496 | 0.001496 | 361,806 |
04 Feb 2024 | 0.001463 | 0.001479 | 0.001444 | 0.001459 | 0.001459 | 371,457 |
03 Feb 2024 | 0.001470 | 0.001490 | 0.001443 | 0.001466 | 0.001466 | 335,088 |
02 Feb 2024 | 0.001459 | 0.001473 | 0.001436 | 0.001470 | 0.001470 | 372,866 |
01 Feb 2024 | 0.001408 | 0.001468 | 0.001388 | 0.001458 | 0.001458 | 414,434 |
31 Jan 2024 | 0.001448 | 0.001462 | 0.001407 | 0.001409 | 0.001409 | 417,076 |
30 Jan 2024 | 0.001454 | 0.001482 | 0.001425 | 0.001448 | 0.001448 | 409,289 |
29 Jan 2024 | 0.001404 | 0.001464 | 0.001391 | 0.001454 | 0.001454 | 409,746 |
28 Jan 2024 | 0.001392 | 0.001503 | 0.001387 | 0.001404 | 0.001404 | 511,576 |
27 Jan 2024 | 0.001376 | 0.001425 | 0.001350 | 0.001392 | 0.001392 | 501,259 |
26 Jan 2024 | 0.001597 | 0.001690 | 0.001348 | 0.001376 | 0.001376 | 363,808 |
25 Jan 2024 | 0.001631 | 0.001650 | 0.001559 | 0.001597 | 0.001597 | 335,533 |
24 Jan 2024 | 0.001512 | 0.001636 | 0.001491 | 0.001631 | 0.001631 | 605,845 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |