Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2024 | 0.000279 | 0.000286 | 0.000278 | 0.000285 | 0.000285 | 6,142 |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 0.000256 | 0.000276 | 0.000256 | 0.000264 | 0.000264 | 7,001 |
15 May 2024 | 0.000222 | 0.000257 | 0.000222 | 0.000256 | 0.000256 | 6,667 |
14 May 2024 | 0.000256 | 0.000261 | 0.000221 | 0.000222 | 0.000222 | 10,650 |
13 May 2024 | 0.000233 | 0.000256 | 0.000213 | 0.000256 | 0.000256 | 17,589 |
12 May 2024 | 0.000221 | 0.000258 | 0.000221 | 0.000233 | 0.000233 | 18,545 |
11 May 2024 | 0.000243 | 0.000251 | 0.000215 | 0.000221 | 0.000221 | 11,481 |
10 May 2024 | 0.000270 | 0.000271 | 0.000232 | 0.000243 | 0.000243 | 16,279 |
09 May 2024 | 0.000245 | 0.000270 | 0.000244 | 0.000270 | 0.000270 | 4,299 |
08 May 2024 | 0.000272 | 0.000283 | 0.000241 | 0.000245 | 0.000245 | 16,195 |
07 May 2024 | 0.000280 | 0.000305 | 0.000254 | 0.000272 | 0.000272 | 17,195 |
06 May 2024 | 0.000291 | 0.000322 | 0.000272 | 0.000280 | 0.000280 | 12,220 |
05 May 2024 | 0.000328 | 0.000334 | 0.000288 | 0.000291 | 0.000291 | 11,368 |
04 May 2024 | 0.000328 | 0.000347 | 0.000323 | 0.000328 | 0.000328 | 9,758 |
03 May 2024 | 0.000297 | 0.000330 | 0.000292 | 0.000328 | 0.000328 | 11,183 |
02 May 2024 | 0.000337 | 0.000342 | 0.000288 | 0.000299 | 0.000299 | 18,921 |
01 May 2024 | 0.000378 | 0.000380 | 0.000317 | 0.000337 | 0.000337 | 8,744 |
30 Apr 2024 | 0.000412 | 0.000417 | 0.000346 | 0.000378 | 0.000378 | 37,138 |
29 Apr 2024 | 0.000358 | 0.000414 | 0.000335 | 0.000412 | 0.000412 | 19,276 |
28 Apr 2024 | 0.000363 | 0.000396 | 0.000308 | 0.000358 | 0.000358 | 46,762 |
27 Apr 2024 | 0.000371 | 0.000373 | 0.000338 | 0.000363 | 0.000363 | 21,085 |
26 Apr 2024 | 0.000378 | 0.000409 | 0.000367 | 0.000371 | 0.000371 | 16,588 |
25 Apr 2024 | 0.000392 | 0.000398 | 0.000370 | 0.000378 | 0.000378 | 8,074 |
24 Apr 2024 | 0.000420 | 0.000467 | 0.000376 | 0.000392 | 0.000392 | 32,483 |
23 Apr 2024 | 0.000365 | 0.000456 | 0.000355 | 0.000427 | 0.000427 | 16,246 |
22 Apr 2024 | 0.000414 | 0.000423 | 0.000358 | 0.000365 | 0.000365 | 12,132 |
21 Apr 2024 | 0.000452 | 0.000462 | 0.000390 | 0.000414 | 0.000414 | 19,728 |
20 Apr 2024 | 0.000372 | 0.000451 | 0.000364 | 0.000447 | 0.000447 | 11,416 |
19 Apr 2024 | 0.000352 | 0.000397 | 0.000313 | 0.000372 | 0.000372 | 21,471 |
18 Apr 2024 | 0.000299 | 0.000356 | 0.000296 | 0.000352 | 0.000352 | 13,186 |
17 Apr 2024 | 0.000266 | 0.000306 | 0.000255 | 0.000299 | 0.000299 | 5,929 |
16 Apr 2024 | 0.000251 | 0.000272 | 0.000233 | 0.000266 | 0.000266 | 9,663 |
15 Apr 2024 | 0.000280 | 0.000311 | 0.000248 | 0.000251 | 0.000251 | 12,654 |
14 Apr 2024 | 0.000232 | 0.000277 | 0.000223 | 0.000277 | 0.000277 | 9,175 |
13 Apr 2024 | 0.000288 | 0.000289 | 0.000229 | 0.000232 | 0.000232 | 9,354 |
12 Apr 2024 | 0.000346 | 0.000356 | 0.000285 | 0.000288 | 0.000288 | 11,089 |
11 Apr 2024 | 0.000335 | 0.000361 | 0.000326 | 0.000346 | 0.000346 | 11,438 |
10 Apr 2024 | 0.000365 | 0.000366 | 0.000308 | 0.000335 | 0.000335 | 9,910 |
09 Apr 2024 | 0.000353 | 0.000399 | 0.000335 | 0.000365 | 0.000365 | 25,010 |
08 Apr 2024 | 0.000333 | 0.000379 | 0.000332 | 0.000353 | 0.000353 | 15,587 |
07 Apr 2024 | 0.000310 | 0.000364 | 0.000292 | 0.000333 | 0.000333 | 25,679 |
06 Apr 2024 | 0.000338 | 0.000345 | 0.000309 | 0.000310 | 0.000310 | 16,550 |
05 Apr 2024 | 0.000402 | 0.000405 | 0.000332 | 0.000338 | 0.000338 | 35,073 |
04 Apr 2024 | 0.000470 | 0.000473 | 0.000358 | 0.000402 | 0.000402 | 42,296 |
03 Apr 2024 | 0.000407 | 0.000584 | 0.000399 | 0.000470 | 0.000470 | 50,642 |
02 Apr 2024 | 0.000513 | 0.000513 | 0.000393 | 0.000407 | 0.000407 | 28,411 |
01 Apr 2024 | 0.000537 | 0.000559 | 0.000511 | 0.000513 | 0.000513 | 26,475 |
31 Mar 2024 | 0.000568 | 0.000597 | 0.000523 | 0.000537 | 0.000537 | 38,374 |
30 Mar 2024 | 0.000629 | 0.000665 | 0.000565 | 0.000568 | 0.000568 | 43,601 |
29 Mar 2024 | 0.000625 | 0.000629 | 0.000499 | 0.000629 | 0.000629 | 47,518 |
28 Mar 2024 | 0.000579 | 0.000658 | 0.000544 | 0.000625 | 0.000625 | 59,810 |
27 Mar 2024 | 0.000592 | 0.000759 | 0.000546 | 0.000579 | 0.000579 | 94,963 |
26 Mar 2024 | 0.000732 | 0.000874 | 0.000510 | 0.000592 | 0.000592 | 165,341 |
25 Mar 2024 | 0.001090 | 0.001094 | 0.000727 | 0.000732 | 0.000732 | 103,711 |
24 Mar 2024 | 0.001068 | 0.001138 | 0.000910 | 0.001090 | 0.001090 | 107,820 |
23 Mar 2024 | 0.001123 | 0.001256 | 0.001043 | 0.001068 | 0.001068 | 102,524 |
22 Mar 2024 | 0.001199 | 0.001299 | 0.000988 | 0.001123 | 0.001123 | 150,397 |
21 Mar 2024 | 0.001417 | 0.001785 | 0.001144 | 0.001199 | 0.001199 | 239,290 |
20 Mar 2024 | 0.001334 | 0.001524 | 0.001056 | 0.001417 | 0.001417 | 295,401 |
19 Mar 2024 | 0.002293 | 0.002306 | 0.001300 | 0.001334 | 0.001334 | 318,203 |
18 Mar 2024 | 0.001482 | 0.003921 | 0.001482 | 0.002280 | 0.002280 | 1,543,161 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |