Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 0.000601 | 0.000601 | 0.000600 | 0.000600 | 0.000600 | 51 |
22 May 2024 | 0.000608 | 0.000608 | 0.000601 | 0.000601 | 0.000601 | 75 |
21 May 2024 | 0.000620 | 0.000634 | 0.000608 | 0.000608 | 0.000608 | 67 |
20 May 2024 | 0.000612 | 0.000620 | 0.000612 | 0.000620 | 0.000620 | - |
19 May 2024 | 0.000628 | 0.000628 | 0.000612 | 0.000612 | 0.000612 | 1 |
18 May 2024 | 0.000614 | 0.000628 | 0.000613 | 0.000628 | 0.000628 | 1 |
17 May 2024 | 0.000616 | 0.000625 | 0.000614 | 0.000614 | 0.000614 | 53 |
16 May 2024 | 0.000617 | 0.000617 | 0.000616 | 0.000616 | 0.000616 | 4 |
15 May 2024 | 0.000619 | 0.000619 | 0.000617 | 0.000617 | 0.000617 | 40 |
14 May 2024 | 0.000617 | 0.000622 | 0.000617 | 0.000619 | 0.000619 | 45 |
13 May 2024 | 0.000620 | 0.000620 | 0.000611 | 0.000617 | 0.000617 | - |
12 May 2024 | 0.000621 | 0.000622 | 0.000620 | 0.000620 | 0.000620 | 13 |
11 May 2024 | 0.000624 | 0.000624 | 0.000621 | 0.000621 | 0.000621 | 6 |
10 May 2024 | 0.000624 | 0.000631 | 0.000622 | 0.000624 | 0.000624 | 5 |
09 May 2024 | 0.000619 | 0.000624 | 0.000615 | 0.000624 | 0.000624 | 6 |
08 May 2024 | 0.000624 | 0.000624 | 0.000619 | 0.000619 | 0.000619 | 19 |
07 May 2024 | 0.000628 | 0.000628 | 0.000624 | 0.000624 | 0.000624 | 44 |
06 May 2024 | 0.000629 | 0.000629 | 0.000628 | 0.000628 | 0.000628 | 14 |
05 May 2024 | 0.000630 | 0.000630 | 0.000629 | 0.000629 | 0.000629 | 3 |
04 May 2024 | 0.000630 | 0.000630 | 0.000629 | 0.000630 | 0.000630 | 13 |
03 May 2024 | 0.000631 | 0.000632 | 0.000629 | 0.000630 | 0.000630 | 41 |
02 May 2024 | 0.000633 | 0.000633 | 0.000631 | 0.000631 | 0.000631 | 36 |
01 May 2024 | 0.000638 | 0.000638 | 0.000633 | 0.000633 | 0.000633 | 47 |
30 Apr 2024 | 0.000641 | 0.000641 | 0.000638 | 0.000638 | 0.000638 | 25 |
29 Apr 2024 | 0.000642 | 0.000642 | 0.000641 | 0.000641 | 0.000641 | 23 |
28 Apr 2024 | 0.000636 | 0.000645 | 0.000636 | 0.000642 | 0.000642 | 33 |
27 Apr 2024 | 0.000645 | 0.000645 | 0.000633 | 0.000636 | 0.000636 | 23 |
26 Apr 2024 | 0.000646 | 0.000646 | 0.000645 | 0.000645 | 0.000645 | 10 |
25 Apr 2024 | 0.000646 | 0.000646 | 0.000646 | 0.000646 | 0.000646 | 7 |
24 Apr 2024 | 0.000649 | 0.000649 | 0.000646 | 0.000646 | 0.000646 | 20 |
23 Apr 2024 | 0.000649 | 0.000649 | 0.000649 | 0.000649 | 0.000649 | 6 |
22 Apr 2024 | 0.000654 | 0.000654 | 0.000649 | 0.000649 | 0.000649 | 63 |
21 Apr 2024 | 0.000655 | 0.000656 | 0.000654 | 0.000654 | 0.000654 | 9 |
20 Apr 2024 | 0.000658 | 0.000658 | 0.000655 | 0.000655 | 0.000655 | 54 |
19 Apr 2024 | 0.000659 | 0.000659 | 0.000658 | 0.000658 | 0.000658 | 11 |
18 Apr 2024 | 0.000662 | 0.000662 | 0.000659 | 0.000659 | 0.000659 | 42 |
17 Apr 2024 | 0.000665 | 0.000665 | 0.000662 | 0.000662 | 0.000662 | 28 |
16 Apr 2024 | 0.000678 | 0.000678 | 0.000664 | 0.000665 | 0.000665 | 22 |
15 Apr 2024 | 0.000724 | 0.000724 | 0.000678 | 0.000678 | 0.000678 | 620 |
14 Apr 2024 | 0.000730 | 0.000730 | 0.000724 | 0.000724 | 0.000724 | 131 |
13 Apr 2024 | 0.000737 | 0.000737 | 0.000728 | 0.000730 | 0.000730 | 135 |
12 Apr 2024 | 0.000731 | 0.000740 | 0.000731 | 0.000737 | 0.000737 | 119 |
11 Apr 2024 | 0.000733 | 0.000733 | 0.000731 | 0.000731 | 0.000731 | 17 |
10 Apr 2024 | 0.000735 | 0.000735 | 0.000733 | 0.000733 | 0.000733 | 23 |
09 Apr 2024 | 0.000737 | 0.000737 | 0.000734 | 0.000735 | 0.000735 | 39 |
08 Apr 2024 | 0.000744 | 0.000744 | 0.000737 | 0.000737 | 0.000737 | 76 |
07 Apr 2024 | 0.000743 | 0.000748 | 0.000743 | 0.000744 | 0.000744 | 96 |
06 Apr 2024 | 0.000747 | 0.000747 | 0.000720 | 0.000743 | 0.000743 | 1 |
05 Apr 2024 | 0.000741 | 0.000747 | 0.000740 | 0.000747 | 0.000747 | 97 |
04 Apr 2024 | 0.000741 | 0.000741 | 0.000740 | 0.000741 | 0.000741 | 20 |
03 Apr 2024 | 0.000717 | 0.000741 | 0.000717 | 0.000741 | 0.000741 | 8 |
02 Apr 2024 | 0.000742 | 0.000742 | 0.000717 | 0.000717 | 0.000717 | 9 |
01 Apr 2024 | 0.000747 | 0.000747 | 0.000742 | 0.000742 | 0.000742 | 94 |
31 Mar 2024 | 0.000756 | 0.000756 | 0.000747 | 0.000747 | 0.000747 | 93 |
30 Mar 2024 | 0.000770 | 0.000771 | 0.000756 | 0.000756 | 0.000756 | 146 |
29 Mar 2024 | 0.000873 | 0.000873 | 0.000769 | 0.000770 | 0.000770 | 1,074 |
28 Mar 2024 | 0.000865 | 0.000873 | 0.000864 | 0.000873 | 0.000873 | 5 |
27 Mar 2024 | 0.000875 | 0.000875 | 0.000848 | 0.000865 | 0.000865 | 9 |
26 Mar 2024 | 0.000875 | 0.000875 | 0.000875 | 0.000875 | 0.000875 | 2 |
25 Mar 2024 | 0.000867 | 0.000877 | 0.000844 | 0.000875 | 0.000875 | 127 |
24 Mar 2024 | 0.000868 | 0.000868 | 0.000867 | 0.000867 | 0.000867 | 9 |
23 Mar 2024 | 0.000871 | 0.000871 | 0.000868 | 0.000868 | 0.000868 | 28 |
22 Mar 2024 | 0.000879 | 0.000879 | 0.000871 | 0.000871 | 0.000871 | 82 |
21 Mar 2024 | 0.000880 | 0.000880 | 0.000879 | 0.000879 | 0.000879 | 3 |
20 Mar 2024 | 0.000868 | 0.000880 | 0.000868 | 0.000880 | 0.000880 | 112 |
19 Mar 2024 | 0.000882 | 0.000882 | 0.000866 | 0.000868 | 0.000868 | 118 |
18 Mar 2024 | 0.000920 | 0.000921 | 0.000878 | 0.000882 | 0.000882 | 500 |
17 Mar 2024 | 0.000930 | 0.000930 | 0.000906 | 0.000920 | 0.000920 | 379 |
16 Mar 2024 | 0.000942 | 0.000942 | 0.000930 | 0.000930 | 0.000930 | 132 |
15 Mar 2024 | 0.000953 | 0.000953 | 0.000942 | 0.000942 | 0.000942 | 80 |
14 Mar 2024 | 0.001002 | 0.001002 | 0.000953 | 0.000953 | 0.000953 | 463 |
13 Mar 2024 | 0.000994 | 0.001004 | 0.000992 | 0.001002 | 0.001002 | 118 |
12 Mar 2024 | 0.000998 | 0.001001 | 0.000992 | 0.000994 | 0.000994 | 54 |
11 Mar 2024 | 0.000989 | 0.000998 | 0.000982 | 0.000998 | 0.000998 | 17 |
10 Mar 2024 | 0.000943 | 0.000990 | 0.000935 | 0.000989 | 0.000989 | 585 |
09 Mar 2024 | 0.000814 | 0.000943 | 0.000812 | 0.000943 | 0.000943 | 1,322 |
08 Mar 2024 | 0.000750 | 0.000814 | 0.000750 | 0.000814 | 0.000814 | 703 |
07 Mar 2024 | 0.000684 | 0.000750 | 0.000683 | 0.000750 | 0.000750 | 733 |
06 Mar 2024 | 0.000669 | 0.000684 | 0.000669 | 0.000684 | 0.000684 | 189 |
05 Mar 2024 | 0.000676 | 0.000676 | 0.000669 | 0.000669 | 0.000669 | 85 |
04 Mar 2024 | 0.000677 | 0.000677 | 0.000676 | 0.000676 | 0.000676 | 14 |
03 Mar 2024 | 0.000682 | 0.000682 | 0.000675 | 0.000677 | 0.000677 | 83 |
02 Mar 2024 | 0.000688 | 0.000689 | 0.000682 | 0.000682 | 0.000682 | 92 |
01 Mar 2024 | 0.000697 | 0.000697 | 0.000688 | 0.000688 | 0.000688 | 86 |
29 Feb 2024 | 0.000708 | 0.000708 | 0.000697 | 0.000697 | 0.000697 | 127 |
28 Feb 2024 | 0.000711 | 0.000711 | 0.000707 | 0.000708 | 0.000708 | 38 |
27 Feb 2024 | 0.000723 | 0.000723 | 0.000711 | 0.000711 | 0.000711 | 141 |
26 Feb 2024 | 0.000741 | 0.000746 | 0.000723 | 0.000723 | 0.000723 | 125 |
25 Feb 2024 | 0.000735 | 0.000742 | 0.000728 | 0.000741 | 0.000741 | 10 |
24 Feb 2024 | 0.000658 | 0.000735 | 0.000658 | 0.000735 | 0.000735 | 1 |
23 Feb 2024 | 0.000735 | 0.000735 | 0.000658 | 0.000658 | 0.000658 | - |
22 Feb 2024 | 0.000735 | 0.000735 | 0.000735 | 0.000735 | 0.000735 | 1 |
21 Feb 2024 | 0.000739 | 0.000739 | 0.000735 | 0.000735 | 0.000735 | 41 |
20 Feb 2024 | 0.000739 | 0.000739 | 0.000739 | 0.000739 | 0.000739 | 1 |
19 Feb 2024 | 0.000740 | 0.000741 | 0.000739 | 0.000739 | 0.000739 | 6 |
18 Feb 2024 | 0.000742 | 0.000742 | 0.000740 | 0.000740 | 0.000740 | 30 |
17 Feb 2024 | 0.000752 | 0.000752 | 0.000742 | 0.000742 | 0.000742 | 124 |
16 Feb 2024 | 0.000744 | 0.000753 | 0.000741 | 0.000752 | 0.000752 | 179 |
15 Feb 2024 | 0.000756 | 0.000756 | 0.000744 | 0.000744 | 0.000744 | 113 |
14 Feb 2024 | 0.000769 | 0.000769 | 0.000756 | 0.000756 | 0.000756 | 118 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |