Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 0.001665 | 0.001665 | 0.001665 | 0.001665 | 0.001665 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 0.001665 | 0.001665 | 0.001665 | 0.001665 | 0.001665 | - |
01 May 2024 | 0.001665 | 0.001665 | 0.001665 | 0.001665 | 0.001665 | - |
30 Apr 2024 | 0.001780 | 0.001780 | 0.001665 | 0.001665 | 0.001665 | 122 |
29 Apr 2024 | 0.001780 | 0.001780 | 0.001780 | 0.001780 | 0.001780 | - |
28 Apr 2024 | 0.001780 | 0.001780 | 0.001780 | 0.001780 | 0.001780 | - |
27 Apr 2024 | 0.001821 | 0.001821 | 0.001780 | 0.001780 | 0.001780 | 8 |
26 Apr 2024 | 0.001827 | 0.001827 | 0.001821 | 0.001821 | 0.001821 | 16 |
25 Apr 2024 | 0.001847 | 0.001847 | 0.001827 | 0.001827 | 0.001827 | 102 |
24 Apr 2024 | 0.001847 | 0.001847 | 0.001847 | 0.001847 | 0.001847 | - |
23 Apr 2024 | 0.001654 | 0.001847 | 0.001654 | 0.001847 | 0.001847 | 6 |
22 Apr 2024 | 0.001654 | 0.001654 | 0.001654 | 0.001654 | 0.001654 | - |
21 Apr 2024 | 0.001654 | 0.001654 | 0.001654 | 0.001654 | 0.001654 | - |
20 Apr 2024 | 0.001654 | 0.001654 | 0.001654 | 0.001654 | 0.001654 | - |
19 Apr 2024 | 0.001678 | 0.001678 | 0.001654 | 0.001654 | 0.001654 | 3 |
18 Apr 2024 | 0.001598 | 0.001678 | 0.001598 | 0.001678 | 0.001678 | 2 |
17 Apr 2024 | 0.001674 | 0.001674 | 0.001598 | 0.001598 | 0.001598 | 12 |
16 Apr 2024 | 0.001687 | 0.001687 | 0.001674 | 0.001674 | 0.001674 | 5 |
15 Apr 2024 | 0.001716 | 0.001716 | 0.001687 | 0.001687 | 0.001687 | 5 |
14 Apr 2024 | 0.001695 | 0.001716 | 0.001695 | 0.001716 | 0.001716 | - |
13 Apr 2024 | 0.001874 | 0.001874 | 0.001607 | 0.001695 | 0.001695 | 137 |
12 Apr 2024 | 0.001956 | 0.002019 | 0.001874 | 0.001874 | 0.001874 | 357 |
11 Apr 2024 | 0.001954 | 0.001956 | 0.001954 | 0.001956 | 0.001956 | 3 |
10 Apr 2024 | 0.001892 | 0.001954 | 0.001883 | 0.001954 | 0.001954 | 12 |
09 Apr 2024 | 0.001892 | 0.001892 | 0.001892 | 0.001892 | 0.001892 | 1 |
08 Apr 2024 | 0.001892 | 0.001892 | 0.001892 | 0.001892 | 0.001892 | - |
07 Apr 2024 | 0.001928 | 0.001928 | 0.001892 | 0.001892 | 0.001892 | 1 |
06 Apr 2024 | 0.001986 | 0.001986 | 0.001928 | 0.001928 | 0.001928 | 314 |
05 Apr 2024 | 0.001986 | 0.001986 | 0.001986 | 0.001986 | 0.001986 | - |
04 Apr 2024 | 0.001877 | 0.001986 | 0.001877 | 0.001986 | 0.001986 | 2 |
03 Apr 2024 | 0.001889 | 0.001889 | 0.001877 | 0.001877 | 0.001877 | 13 |
02 Apr 2024 | 0.002050 | 0.002050 | 0.001889 | 0.001889 | 0.001889 | 15 |
01 Apr 2024 | 0.002050 | 0.002050 | 0.002050 | 0.002050 | 0.002050 | - |
31 Mar 2024 | 0.002050 | 0.002050 | 0.002050 | 0.002050 | 0.002050 | - |
30 Mar 2024 | 0.002129 | 0.002129 | 0.002050 | 0.002050 | 0.002050 | 242 |
29 Mar 2024 | 0.002053 | 0.002143 | 0.002053 | 0.002129 | 0.002129 | 13 |
28 Mar 2024 | 0.002043 | 0.002126 | 0.002043 | 0.002053 | 0.002053 | 307 |
27 Mar 2024 | 0.002152 | 0.002152 | 0.002043 | 0.002043 | 0.002043 | 359 |
26 Mar 2024 | 0.002192 | 0.002211 | 0.002152 | 0.002152 | 0.002152 | 404 |
25 Mar 2024 | 0.002192 | 0.002192 | 0.002192 | 0.002192 | 0.002192 | - |
24 Mar 2024 | 0.002179 | 0.002192 | 0.002179 | 0.002192 | 0.002192 | - |
23 Mar 2024 | 0.002164 | 0.002184 | 0.002142 | 0.002179 | 0.002179 | 4 |
22 Mar 2024 | 0.002164 | 0.002164 | 0.002164 | 0.002164 | 0.002164 | - |
21 Mar 2024 | 0.002164 | 0.002164 | 0.002164 | 0.002164 | 0.002164 | - |
20 Mar 2024 | 0.002099 | 0.002164 | 0.001992 | 0.002164 | 0.002164 | 105 |
19 Mar 2024 | 0.002221 | 0.002221 | 0.001951 | 0.002099 | 0.002099 | 542 |
18 Mar 2024 | 0.002286 | 0.002286 | 0.002221 | 0.002221 | 0.002221 | 5 |
17 Mar 2024 | 0.002391 | 0.002391 | 0.002217 | 0.002286 | 0.002286 | 35 |
16 Mar 2024 | 0.002389 | 0.002399 | 0.002389 | 0.002391 | 0.002391 | 11 |
15 Mar 2024 | 0.002492 | 0.002492 | 0.002302 | 0.002389 | 0.002389 | 32 |
14 Mar 2024 | 0.002334 | 0.002492 | 0.002334 | 0.002492 | 0.002492 | 75 |
13 Mar 2024 | 0.002168 | 0.002367 | 0.002168 | 0.002334 | 0.002334 | 19 |
12 Mar 2024 | 0.002092 | 0.002168 | 0.002092 | 0.002168 | 0.002168 | 7 |
11 Mar 2024 | 0.002197 | 0.002197 | 0.002092 | 0.002092 | 0.002092 | 301 |
10 Mar 2024 | 0.002082 | 0.002197 | 0.002074 | 0.002197 | 0.002197 | 285 |
09 Mar 2024 | 0.002082 | 0.002082 | 0.002082 | 0.002082 | 0.002082 | - |
08 Mar 2024 | 0.002003 | 0.002092 | 0.002003 | 0.002082 | 0.002082 | 55 |
07 Mar 2024 | 0.001824 | 0.002003 | 0.001824 | 0.002003 | 0.002003 | 2 |
06 Mar 2024 | 0.001813 | 0.001824 | 0.001813 | 0.001824 | 0.001824 | 1 |
05 Mar 2024 | 0.001805 | 0.001813 | 0.001805 | 0.001813 | 0.001813 | - |
04 Mar 2024 | 0.001789 | 0.001805 | 0.001789 | 0.001805 | 0.001805 | 1 |
03 Mar 2024 | 0.001751 | 0.001789 | 0.001751 | 0.001789 | 0.001789 | 3 |
02 Mar 2024 | 0.001751 | 0.001751 | 0.001751 | 0.001751 | 0.001751 | - |
01 Mar 2024 | 0.001779 | 0.001779 | 0.001746 | 0.001751 | 0.001751 | 5 |
29 Feb 2024 | 0.001768 | 0.001779 | 0.001768 | 0.001779 | 0.001779 | 8 |
28 Feb 2024 | 0.001737 | 0.001769 | 0.001737 | 0.001768 | 0.001768 | 53 |
27 Feb 2024 | 0.002104 | 0.002104 | 0.001737 | 0.001737 | 0.001737 | 1,268 |
26 Feb 2024 | 0.002053 | 0.002122 | 0.002053 | 0.002104 | 0.002104 | 153 |
25 Feb 2024 | 0.002104 | 0.002104 | 0.002053 | 0.002053 | 0.002053 | 266 |
24 Feb 2024 | 0.002070 | 0.002104 | 0.002070 | 0.002104 | 0.002104 | 16 |
23 Feb 2024 | 0.002122 | 0.002122 | 0.002070 | 0.002070 | 0.002070 | 45 |
22 Feb 2024 | 0.002094 | 0.002122 | 0.002088 | 0.002122 | 0.002122 | 21 |
21 Feb 2024 | 0.001983 | 0.002094 | 0.001975 | 0.002094 | 0.002094 | 6 |
20 Feb 2024 | 0.001980 | 0.001983 | 0.001971 | 0.001983 | 0.001983 | 3 |
19 Feb 2024 | 0.002019 | 0.002019 | 0.001980 | 0.001980 | 0.001980 | 1 |
18 Feb 2024 | 0.002019 | 0.002019 | 0.002019 | 0.002019 | 0.002019 | - |
17 Feb 2024 | 0.002021 | 0.002021 | 0.002019 | 0.002019 | 0.002019 | 2 |
16 Feb 2024 | 0.002017 | 0.002021 | 0.002017 | 0.002021 | 0.002021 | 5 |
15 Feb 2024 | 0.001811 | 0.002017 | 0.001811 | 0.002017 | 0.002017 | 9 |
14 Feb 2024 | 0.001811 | 0.001811 | 0.001811 | 0.001811 | 0.001811 | - |
13 Feb 2024 | 0.001856 | 0.001856 | 0.001811 | 0.001811 | 0.001811 | 79 |
12 Feb 2024 | 0.001876 | 0.001876 | 0.001856 | 0.001856 | 0.001856 | 2 |
11 Feb 2024 | 0.001954 | 0.001954 | 0.001876 | 0.001876 | 0.001876 | 375 |
10 Feb 2024 | 0.001919 | 0.001954 | 0.001888 | 0.001954 | 0.001954 | 338 |
09 Feb 2024 | 0.001919 | 0.001919 | 0.001919 | 0.001919 | 0.001919 | - |
08 Feb 2024 | 0.001645 | 0.002003 | 0.001645 | 0.001919 | 0.001919 | 883 |
07 Feb 2024 | 0.001626 | 0.001645 | 0.001616 | 0.001645 | 0.001645 | 11 |
06 Feb 2024 | 0.001625 | 0.001626 | 0.001625 | 0.001626 | 0.001626 | 4 |
05 Feb 2024 | 0.001614 | 0.001625 | 0.001614 | 0.001625 | 0.001625 | 5 |
04 Feb 2024 | 0.001614 | 0.001614 | 0.001614 | 0.001614 | 0.001614 | - |
03 Feb 2024 | 0.001614 | 0.001614 | 0.001614 | 0.001614 | 0.001614 | - |
02 Feb 2024 | 0.001614 | 0.001614 | 0.001614 | 0.001614 | 0.001614 | - |
01 Feb 2024 | 0.001636 | 0.001636 | 0.001612 | 0.001614 | 0.001614 | 4 |
31 Jan 2024 | 0.001668 | 0.001668 | 0.001636 | 0.001636 | 0.001636 | 3 |
30 Jan 2024 | 0.001681 | 0.001684 | 0.001668 | 0.001668 | 0.001668 | 51 |
29 Jan 2024 | 0.001695 | 0.001695 | 0.001673 | 0.001681 | 0.001681 | 106 |
28 Jan 2024 | 0.001705 | 0.001713 | 0.001695 | 0.001695 | 0.001695 | 102 |
27 Jan 2024 | 0.001700 | 0.001705 | 0.001700 | 0.001705 | 0.001705 | 2 |
26 Jan 2024 | 0.001663 | 0.001714 | 0.001663 | 0.001700 | 0.001700 | 72 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |