Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2024 | 0.000097 | 0.000099 | 0.000092 | 0.000093 | 0.000093 | 12,115 |
17 May 2024 | 0.000103 | 0.000110 | 0.000097 | 0.000104 | 0.000104 | 11,176 |
16 May 2024 | 0.000090 | 0.000111 | 0.000088 | 0.000103 | 0.000103 | 29,430 |
15 May 2024 | 0.000087 | 0.000091 | 0.000087 | 0.000090 | 0.000090 | 17,532 |
14 May 2024 | 0.000091 | 0.000092 | 0.000087 | 0.000087 | 0.000087 | 8,217 |
13 May 2024 | 0.000092 | 0.000092 | 0.000087 | 0.000091 | 0.000091 | 19,713 |
12 May 2024 | 0.000090 | 0.000095 | 0.000089 | 0.000092 | 0.000092 | 14,683 |
11 May 2024 | 0.000093 | 0.000093 | 0.000086 | 0.000091 | 0.000091 | 17,732 |
10 May 2024 | 0.000095 | 0.000095 | 0.000086 | 0.000092 | 0.000092 | 20,428 |
09 May 2024 | 0.000100 | 0.000100 | 0.000091 | 0.000095 | 0.000095 | 18,763 |
08 May 2024 | 0.000087 | 0.000105 | 0.000087 | 0.000100 | 0.000100 | 14,602 |
07 May 2024 | 0.000089 | 0.000093 | 0.000085 | 0.000085 | 0.000085 | 19,237 |
06 May 2024 | 0.000094 | 0.000103 | 0.000087 | 0.000089 | 0.000089 | 20,334 |
05 May 2024 | 0.000096 | 0.000097 | 0.000093 | 0.000094 | 0.000094 | 28,817 |
04 May 2024 | 0.000090 | 0.000097 | 0.000089 | 0.000095 | 0.000095 | 29,169 |
03 May 2024 | 0.000087 | 0.000097 | 0.000087 | 0.000089 | 0.000089 | 29,422 |
02 May 2024 | 0.000096 | 0.000173 | 0.000076 | 0.000084 | 0.000084 | 30,733 |
01 May 2024 | 0.000098 | 0.000106 | 0.000095 | 0.000096 | 0.000096 | 29,268 |
30 Apr 2024 | 0.000111 | 0.000114 | 0.000095 | 0.000098 | 0.000098 | 17,060 |
29 Apr 2024 | 0.000101 | 0.000125 | 0.000097 | 0.000111 | 0.000111 | 30,000 |
28 Apr 2024 | 0.000100 | 0.000113 | 0.000098 | 0.000101 | 0.000101 | 16,609 |
27 Apr 2024 | 0.000105 | 0.000105 | 0.000096 | 0.000100 | 0.000100 | 15,391 |
26 Apr 2024 | 0.000107 | 0.000112 | 0.000098 | 0.000105 | 0.000105 | 29,317 |
25 Apr 2024 | 0.000102 | 0.000115 | 0.000101 | 0.000107 | 0.000107 | 28,491 |
24 Apr 2024 | 0.000098 | 0.000121 | 0.000096 | 0.000102 | 0.000102 | 20,225 |
23 Apr 2024 | 0.000091 | 0.000130 | 0.000090 | 0.000098 | 0.000098 | 26,804 |
22 Apr 2024 | 0.000092 | 0.000093 | 0.000089 | 0.000091 | 0.000091 | 18,483 |
21 Apr 2024 | 0.000108 | 0.000132 | 0.000089 | 0.000089 | 0.000089 | 24,732 |
20 Apr 2024 | 0.000085 | 0.000108 | 0.000078 | 0.000108 | 0.000108 | 35,384 |
19 Apr 2024 | 0.000068 | 0.000089 | 0.000066 | 0.000085 | 0.000085 | 18,122 |
18 Apr 2024 | 0.000094 | 0.000095 | 0.000062 | 0.000067 | 0.000067 | 24,538 |
17 Apr 2024 | 0.000095 | 0.000105 | 0.000090 | 0.000094 | 0.000094 | 24,363 |
16 Apr 2024 | 0.000126 | 0.000126 | 0.000090 | 0.000095 | 0.000095 | 20,912 |
15 Apr 2024 | 0.000129 | 0.000140 | 0.000119 | 0.000123 | 0.000123 | 30,002 |
14 Apr 2024 | 0.000115 | 0.000149 | 0.000109 | 0.000128 | 0.000128 | 17,833 |
13 Apr 2024 | 0.000152 | 0.000157 | 0.000104 | 0.000115 | 0.000115 | 23,851 |
12 Apr 2024 | 0.000170 | 0.000181 | 0.000152 | 0.000156 | 0.000156 | 25,246 |
11 Apr 2024 | 0.000170 | 0.000175 | 0.000167 | 0.000170 | 0.000170 | 24,957 |
10 Apr 2024 | 0.000177 | 0.000190 | 0.000164 | 0.000170 | 0.000170 | 30,035 |
09 Apr 2024 | 0.000173 | 0.000217 | 0.000166 | 0.000172 | 0.000172 | 29,973 |
08 Apr 2024 | 0.000176 | 0.000192 | 0.000168 | 0.000169 | 0.000169 | 29,702 |
07 Apr 2024 | 0.000160 | 0.000178 | 0.000159 | 0.000176 | 0.000176 | 27,144 |
06 Apr 2024 | 0.000191 | 0.000235 | 0.000158 | 0.000160 | 0.000160 | 23,242 |
05 Apr 2024 | 0.000173 | 0.000191 | 0.000168 | 0.000188 | 0.000188 | 30,695 |
04 Apr 2024 | 0.000194 | 0.000194 | 0.000170 | 0.000173 | 0.000173 | 25,671 |
03 Apr 2024 | 0.000197 | 0.000220 | 0.000185 | 0.000194 | 0.000194 | 30,093 |
02 Apr 2024 | 0.000191 | 0.000230 | 0.000172 | 0.000197 | 0.000197 | 25,867 |
01 Apr 2024 | 0.000154 | 0.000239 | 0.000153 | 0.000191 | 0.000191 | 25,779 |
31 Mar 2024 | 0.000173 | 0.000177 | 0.000153 | 0.000154 | 0.000154 | 28,504 |
30 Mar 2024 | 0.000183 | 0.000184 | 0.000169 | 0.000173 | 0.000173 | 26,922 |
29 Mar 2024 | 0.000180 | 0.000188 | 0.000179 | 0.000183 | 0.000183 | 31,744 |
28 Mar 2024 | 0.000174 | 0.000199 | 0.000164 | 0.000180 | 0.000180 | 28,183 |
27 Mar 2024 | 0.000170 | 0.000185 | 0.000154 | 0.000174 | 0.000174 | 30,095 |
26 Mar 2024 | 0.000139 | 0.000184 | 0.000132 | 0.000170 | 0.000170 | 32,534 |
25 Mar 2024 | 0.000125 | 0.000166 | 0.000116 | 0.000139 | 0.000139 | 30,211 |
24 Mar 2024 | 0.000110 | 0.000160 | 0.000110 | 0.000125 | 0.000125 | 27,237 |
23 Mar 2024 | 0.000122 | 0.000124 | 0.000110 | 0.000110 | 0.000110 | 28,395 |
22 Mar 2024 | 0.000126 | 0.000160 | 0.000115 | 0.000119 | 0.000119 | 30,103 |
21 Mar 2024 | 0.000136 | 0.000137 | 0.000123 | 0.000126 | 0.000126 | 28,355 |
20 Mar 2024 | 0.000134 | 0.000200 | 0.000120 | 0.000136 | 0.000136 | 31,775 |
19 Mar 2024 | 0.000128 | 0.000134 | 0.000111 | 0.000134 | 0.000134 | 35,791 |
18 Mar 2024 | 0.000131 | 0.000132 | 0.000119 | 0.000131 | 0.000131 | 30,148 |
17 Mar 2024 | 0.000136 | 0.000136 | 0.000124 | 0.000132 | 0.000132 | 27,378 |
16 Mar 2024 | 0.000124 | 0.000149 | 0.000112 | 0.000136 | 0.000136 | 32,839 |
15 Mar 2024 | 0.000122 | 0.000125 | 0.000116 | 0.000124 | 0.000124 | 30,196 |
14 Mar 2024 | 0.000124 | 0.000124 | 0.000118 | 0.000122 | 0.000122 | 30,002 |
13 Mar 2024 | 0.000124 | 0.000125 | 0.000115 | 0.000124 | 0.000124 | 30,014 |
12 Mar 2024 | 0.000125 | 0.000127 | 0.000120 | 0.000124 | 0.000124 | 29,831 |
11 Mar 2024 | 0.000124 | 0.000128 | 0.000123 | 0.000125 | 0.000125 | 30,262 |
10 Mar 2024 | 0.000126 | 0.000126 | 0.000123 | 0.000124 | 0.000124 | 22,304 |
09 Mar 2024 | 0.000131 | 0.000141 | 0.000117 | 0.000126 | 0.000126 | 32,853 |
08 Mar 2024 | 0.000135 | 0.000138 | 0.000128 | 0.000131 | 0.000131 | 29,077 |
07 Mar 2024 | 0.000135 | 0.000159 | 0.000121 | 0.000135 | 0.000135 | 30,016 |
06 Mar 2024 | 0.000107 | 0.000140 | 0.000102 | 0.000135 | 0.000135 | 30,130 |
05 Mar 2024 | 0.000109 | 0.000135 | 0.000097 | 0.000107 | 0.000107 | 25,728 |
04 Mar 2024 | 0.000110 | 0.000140 | 0.000097 | 0.000109 | 0.000109 | 27,779 |
03 Mar 2024 | 0.000103 | 0.000110 | 0.000096 | 0.000110 | 0.000110 | 29,957 |
02 Mar 2024 | 0.000102 | 0.000108 | 0.000097 | 0.000103 | 0.000103 | 17,451 |
01 Mar 2024 | 0.000116 | 0.000117 | 0.000098 | 0.000102 | 0.000102 | 20,683 |
29 Feb 2024 | 0.000122 | 0.000130 | 0.000115 | 0.000116 | 0.000116 | 27,739 |
28 Feb 2024 | 0.000121 | 0.000127 | 0.000109 | 0.000122 | 0.000122 | 26,801 |
27 Feb 2024 | 0.000130 | 0.000132 | 0.000116 | 0.000121 | 0.000121 | 14,010 |
26 Feb 2024 | 0.000109 | 0.000130 | 0.000109 | 0.000130 | 0.000130 | 12,420 |
25 Feb 2024 | 0.000114 | 0.000147 | 0.000107 | 0.000109 | 0.000109 | 22,162 |
24 Feb 2024 | 0.000119 | 0.000160 | 0.000107 | 0.000114 | 0.000114 | 18,721 |
23 Feb 2024 | 0.000111 | 0.000127 | 0.000106 | 0.000119 | 0.000119 | 32,137 |
22 Feb 2024 | 0.000101 | 0.000117 | 0.000100 | 0.000111 | 0.000111 | 26,646 |
21 Feb 2024 | 0.000102 | 0.000108 | 0.000099 | 0.000101 | 0.000101 | 16,874 |
20 Feb 2024 | 0.000096 | 0.000107 | 0.000095 | 0.000102 | 0.000102 | 27,351 |
19 Feb 2024 | 0.000098 | 0.000101 | 0.000094 | 0.000096 | 0.000096 | 27,558 |
18 Feb 2024 | 0.000102 | 0.000103 | 0.000095 | 0.000098 | 0.000098 | 26,444 |
17 Feb 2024 | 0.000101 | 0.000105 | 0.000096 | 0.000102 | 0.000102 | 30,125 |
16 Feb 2024 | 0.000101 | 0.000105 | 0.000095 | 0.000101 | 0.000101 | 27,928 |
15 Feb 2024 | 0.000101 | 0.000105 | 0.000096 | 0.000101 | 0.000101 | 22,884 |
14 Feb 2024 | 0.000098 | 0.000108 | 0.000093 | 0.000101 | 0.000101 | 30,280 |
13 Feb 2024 | 0.000100 | 0.000106 | 0.000091 | 0.000098 | 0.000098 | 28,418 |
12 Feb 2024 | 0.000095 | 0.000100 | 0.000095 | 0.000100 | 0.000100 | 30,077 |
11 Feb 2024 | 0.000094 | 0.000097 | 0.000089 | 0.000095 | 0.000095 | 27,151 |
10 Feb 2024 | 0.000097 | 0.000098 | 0.000092 | 0.000094 | 0.000094 | 29,168 |
09 Feb 2024 | 0.000098 | 0.000100 | 0.000095 | 0.000097 | 0.000097 | 26,842 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |