Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.000555 | 0.000555 | 0.000555 | 0.000555 | 0.000555 | 4 |
12 May 2024 | 0.000581 | 0.000581 | 0.000555 | 0.000555 | 0.000555 | - |
11 May 2024 | 0.000579 | 0.000584 | 0.000579 | 0.000581 | 0.000581 | 5 |
10 May 2024 | 0.000547 | 0.000579 | 0.000547 | 0.000579 | 0.000579 | 19 |
09 May 2024 | 0.000568 | 0.000568 | 0.000547 | 0.000547 | 0.000547 | 13 |
08 May 2024 | 0.000584 | 0.000584 | 0.000496 | 0.000568 | 0.000568 | 129 |
07 May 2024 | 0.000593 | 0.000593 | 0.000584 | 0.000584 | 0.000584 | 8 |
06 May 2024 | 0.000952 | 0.000952 | 0.000526 | 0.000593 | 0.000593 | 190 |
05 May 2024 | 0.000768 | 0.001097 | 0.000768 | 0.000952 | 0.000952 | 327 |
04 May 2024 | 0.000770 | 0.000793 | 0.000765 | 0.000768 | 0.000768 | 20 |
03 May 2024 | 0.000742 | 0.000770 | 0.000734 | 0.000770 | 0.000770 | 16 |
02 May 2024 | 0.000726 | 0.000742 | 0.000670 | 0.000742 | 0.000742 | 54 |
01 May 2024 | 0.000665 | 0.000726 | 0.000631 | 0.000726 | 0.000726 | 72 |
30 Apr 2024 | 0.000568 | 0.000670 | 0.000568 | 0.000665 | 0.000665 | 50 |
29 Apr 2024 | 0.000658 | 0.000665 | 0.000563 | 0.000568 | 0.000568 | 78 |
28 Apr 2024 | 0.000662 | 0.000663 | 0.000658 | 0.000658 | 0.000658 | 5 |
27 Apr 2024 | 0.000876 | 0.000876 | 0.000662 | 0.000662 | 0.000662 | 81 |
26 Apr 2024 | 0.000877 | 0.000877 | 0.000876 | 0.000876 | 0.000876 | 1 |
25 Apr 2024 | 0.000741 | 0.000922 | 0.000647 | 0.000877 | 0.000877 | 180 |
24 Apr 2024 | 0.000572 | 0.000744 | 0.000572 | 0.000741 | 0.000741 | 122 |
23 Apr 2024 | 0.000559 | 0.000572 | 0.000559 | 0.000572 | 0.000572 | 10 |
22 Apr 2024 | 0.000541 | 0.000563 | 0.000541 | 0.000559 | 0.000559 | 10 |
21 Apr 2024 | 0.000508 | 0.000541 | 0.000503 | 0.000541 | 0.000541 | 25 |
20 Apr 2024 | 0.000403 | 0.000525 | 0.000403 | 0.000508 | 0.000508 | 95 |
19 Apr 2024 | 0.000374 | 0.000421 | 0.000374 | 0.000403 | 0.000403 | 57 |
18 Apr 2024 | 0.000368 | 0.000375 | 0.000368 | 0.000374 | 0.000374 | 21 |
17 Apr 2024 | 0.000358 | 0.000370 | 0.000358 | 0.000368 | 0.000368 | 26 |
16 Apr 2024 | 0.000533 | 0.000533 | 0.000358 | 0.000358 | 0.000358 | 114 |
15 Apr 2024 | 0.000518 | 0.000533 | 0.000518 | 0.000533 | 0.000533 | 18 |
14 Apr 2024 | 0.000547 | 0.000547 | 0.000518 | 0.000518 | 0.000518 | 30 |
13 Apr 2024 | 0.000635 | 0.000657 | 0.000547 | 0.000547 | 0.000547 | 89 |
12 Apr 2024 | 0.000605 | 0.000687 | 0.000605 | 0.000635 | 0.000635 | 84 |
11 Apr 2024 | 0.000594 | 0.000611 | 0.000588 | 0.000605 | 0.000605 | 32 |
10 Apr 2024 | 0.000595 | 0.000595 | 0.000568 | 0.000594 | 0.000594 | 25 |
09 Apr 2024 | 0.000579 | 0.000595 | 0.000542 | 0.000595 | 0.000595 | 55 |
08 Apr 2024 | 0.000602 | 0.000602 | 0.000546 | 0.000579 | 0.000579 | 78 |
07 Apr 2024 | 0.000576 | 0.000629 | 0.000576 | 0.000602 | 0.000602 | 38 |
06 Apr 2024 | 0.000642 | 0.000642 | 0.000576 | 0.000576 | 0.000576 | 60 |
05 Apr 2024 | 0.000624 | 0.000651 | 0.000610 | 0.000642 | 0.000642 | 62 |
04 Apr 2024 | 0.000602 | 0.000635 | 0.000602 | 0.000624 | 0.000624 | 34 |
03 Apr 2024 | 0.000627 | 0.000627 | 0.000577 | 0.000602 | 0.000602 | 37 |
02 Apr 2024 | 0.000618 | 0.000670 | 0.000618 | 0.000627 | 0.000627 | 74 |
01 Apr 2024 | 0.000780 | 0.000984 | 0.000618 | 0.000618 | 0.000618 | 451 |
31 Mar 2024 | 0.000766 | 0.000799 | 0.000706 | 0.000780 | 0.000780 | 93 |
30 Mar 2024 | 0.000787 | 0.000787 | 0.000726 | 0.000766 | 0.000766 | 40 |
29 Mar 2024 | 0.000615 | 0.000948 | 0.000615 | 0.000787 | 0.000787 | 456 |
28 Mar 2024 | 0.000801 | 0.000807 | 0.000563 | 0.000615 | 0.000615 | 222 |
27 Mar 2024 | 0.000778 | 0.001088 | 0.000736 | 0.000801 | 0.000801 | 272 |
26 Mar 2024 | 0.000819 | 0.000830 | 0.000778 | 0.000778 | 0.000778 | 21 |
25 Mar 2024 | 0.000819 | 0.000819 | 0.000819 | 0.000819 | 0.000819 | - |
24 Mar 2024 | 0.000723 | 0.000854 | 0.000723 | 0.000819 | 0.000819 | 120 |
23 Mar 2024 | 0.000818 | 0.000818 | 0.000723 | 0.000723 | 0.000723 | 38 |
22 Mar 2024 | 0.000818 | 0.000818 | 0.000818 | 0.000818 | 0.000818 | - |
21 Mar 2024 | 0.000717 | 0.000818 | 0.000717 | 0.000818 | 0.000818 | 19 |
20 Mar 2024 | 0.000752 | 0.000752 | 0.000717 | 0.000717 | 0.000717 | 1 |
19 Mar 2024 | 0.000752 | 0.000752 | 0.000752 | 0.000752 | 0.000752 | - |
18 Mar 2024 | 0.000807 | 0.001114 | 0.000752 | 0.000752 | 0.000752 | 306 |
17 Mar 2024 | 0.000781 | 0.000783 | 0.000767 | 0.000767 | 0.000767 | 37 |
16 Mar 2024 | 0.000796 | 0.001002 | 0.000781 | 0.000781 | 0.000781 | 145 |
15 Mar 2024 | 0.000888 | 0.001005 | 0.000760 | 0.000796 | 0.000796 | 223 |
14 Mar 2024 | 0.000901 | 0.000901 | 0.000887 | 0.000888 | 0.000888 | 18 |
13 Mar 2024 | 0.000770 | 0.000956 | 0.000720 | 0.000901 | 0.000901 | 109 |
12 Mar 2024 | 0.000932 | 0.001622 | 0.000770 | 0.000770 | 0.000770 | 559 |
11 Mar 2024 | 0.000920 | 0.001186 | 0.000884 | 0.000932 | 0.000932 | 232 |
10 Mar 2024 | 0.001008 | 0.001008 | 0.000920 | 0.000920 | 0.000920 | 32 |
09 Mar 2024 | 0.001035 | 0.001138 | 0.000985 | 0.001008 | 0.001008 | 105 |
08 Mar 2024 | 0.001050 | 0.001050 | 0.000964 | 0.001035 | 0.001035 | 72 |
07 Mar 2024 | 0.001054 | 0.001124 | 0.000982 | 0.001050 | 0.001050 | 139 |
06 Mar 2024 | 0.001042 | 0.001171 | 0.000981 | 0.001054 | 0.001054 | 222 |
05 Mar 2024 | 0.001044 | 0.001114 | 0.000990 | 0.001042 | 0.001042 | 58 |
04 Mar 2024 | 0.001167 | 0.001383 | 0.000941 | 0.001044 | 0.001044 | 551 |
03 Mar 2024 | 0.001054 | 0.001444 | 0.000916 | 0.001167 | 0.001167 | 264 |
02 Mar 2024 | 0.000907 | 0.001488 | 0.000907 | 0.001054 | 0.001054 | 1,233 |
01 Mar 2024 | 0.000929 | 0.000967 | 0.000899 | 0.000907 | 0.000907 | 57 |
29 Feb 2024 | 0.000825 | 0.001423 | 0.000825 | 0.000929 | 0.000929 | 394 |
28 Feb 2024 | 0.000868 | 0.000886 | 0.000825 | 0.000825 | 0.000825 | 25 |
27 Feb 2024 | 0.000880 | 0.000880 | 0.000868 | 0.000868 | 0.000868 | 6 |
26 Feb 2024 | 0.000863 | 0.000880 | 0.000863 | 0.000880 | 0.000880 | 1 |
25 Feb 2024 | 0.000845 | 0.000863 | 0.000830 | 0.000863 | 0.000863 | 7 |
24 Feb 2024 | 0.000864 | 0.000864 | 0.000845 | 0.000845 | 0.000845 | 4 |
23 Feb 2024 | 0.000853 | 0.000864 | 0.000853 | 0.000864 | 0.000864 | 7 |
22 Feb 2024 | 0.000887 | 0.000900 | 0.000785 | 0.000853 | 0.000853 | 67 |
21 Feb 2024 | 0.000968 | 0.001029 | 0.000866 | 0.000887 | 0.000887 | 117 |
20 Feb 2024 | 0.000956 | 0.000968 | 0.000956 | 0.000968 | 0.000968 | 7 |
19 Feb 2024 | 0.000702 | 0.000956 | 0.000702 | 0.000956 | 0.000956 | 188 |
18 Feb 2024 | 0.000830 | 0.000830 | 0.000680 | 0.000702 | 0.000702 | 61 |
17 Feb 2024 | 0.001036 | 0.001059 | 0.000830 | 0.000830 | 0.000830 | 63 |
16 Feb 2024 | 0.000980 | 0.001036 | 0.000980 | 0.001036 | 0.001036 | 14 |
15 Feb 2024 | 0.000867 | 0.000980 | 0.000867 | 0.000980 | 0.000980 | 73 |
14 Feb 2024 | 0.000704 | 0.000906 | 0.000704 | 0.000867 | 0.000867 | 154 |
13 Feb 2024 | 0.000659 | 0.000981 | 0.000659 | 0.000704 | 0.000704 | 411 |
12 Feb 2024 | 0.000641 | 0.000659 | 0.000641 | 0.000659 | 0.000659 | 4 |
11 Feb 2024 | 0.000638 | 0.000641 | 0.000638 | 0.000641 | 0.000641 | 2 |
10 Feb 2024 | 0.000638 | 0.000638 | 0.000638 | 0.000638 | 0.000638 | - |
09 Feb 2024 | 0.000654 | 0.000654 | 0.000638 | 0.000638 | 0.000638 | 1 |
08 Feb 2024 | 0.000658 | 0.000658 | 0.000654 | 0.000654 | 0.000654 | 19 |
07 Feb 2024 | 0.000643 | 0.000658 | 0.000634 | 0.000658 | 0.000658 | 16 |
06 Feb 2024 | 0.000713 | 0.000713 | 0.000623 | 0.000643 | 0.000643 | 30 |
05 Feb 2024 | 0.000694 | 0.000745 | 0.000694 | 0.000713 | 0.000713 | 39 |
04 Feb 2024 | 0.000685 | 0.000694 | 0.000685 | 0.000694 | 0.000694 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |