Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 0.001224 | 0.001258 | 0.001223 | 0.001231 | 0.001231 | 342 |
25 June 2024 | 0.001132 | 0.001240 | 0.001132 | 0.001224 | 0.001224 | 201 |
24 June 2024 | 0.001069 | 0.001142 | 0.001066 | 0.001132 | 0.001132 | 3,086 |
23 June 2024 | 0.001101 | 0.001112 | 0.001044 | 0.001069 | 0.001069 | 3,328 |
22 June 2024 | 0.001174 | 0.001221 | 0.001085 | 0.001101 | 0.001101 | 3,999 |
21 June 2024 | 0.001145 | 0.001265 | 0.001135 | 0.001174 | 0.001174 | 4,303 |
20 June 2024 | 0.001151 | 0.001197 | 0.001108 | 0.001145 | 0.001145 | 4,487 |
19 June 2024 | 0.001322 | 0.001322 | 0.001133 | 0.001151 | 0.001151 | 2,922 |
18 June 2024 | 0.001513 | 0.001535 | 0.001265 | 0.001322 | 0.001322 | 9,338 |
17 June 2024 | 0.001475 | 0.001514 | 0.001408 | 0.001513 | 0.001513 | 5,092 |
16 June 2024 | 0.001369 | 0.001564 | 0.001368 | 0.001475 | 0.001475 | 8,201 |
15 June 2024 | 0.001440 | 0.001445 | 0.001141 | 0.001369 | 0.001369 | 9,760 |
14 June 2024 | 0.001528 | 0.001647 | 0.001421 | 0.001440 | 0.001440 | 6,589 |
13 June 2024 | 0.001406 | 0.001699 | 0.001363 | 0.001528 | 0.001528 | 9,864 |
12 June 2024 | 0.001219 | 0.001445 | 0.001197 | 0.001406 | 0.001406 | 4,725 |
11 June 2024 | 0.001251 | 0.001276 | 0.001168 | 0.001219 | 0.001219 | 3,680 |
10 June 2024 | 0.001348 | 0.001454 | 0.001203 | 0.001251 | 0.001251 | 5,014 |
09 June 2024 | 0.001130 | 0.001354 | 0.001122 | 0.001348 | 0.001348 | 2,700 |
08 June 2024 | 0.001149 | 0.001266 | 0.001027 | 0.001130 | 0.001130 | 5,606 |
07 June 2024 | 0.001396 | 0.001401 | 0.001115 | 0.001149 | 0.001149 | 3,042 |
06 June 2024 | 0.001138 | 0.001400 | 0.001137 | 0.001376 | 0.001376 | 6,388 |
05 June 2024 | 0.001312 | 0.001313 | 0.001088 | 0.001138 | 0.001138 | 5,893 |
04 June 2024 | 0.001328 | 0.001328 | 0.001262 | 0.001312 | 0.001312 | 1,050 |
03 June 2024 | 0.001334 | 0.001371 | 0.001223 | 0.001329 | 0.001329 | 5,165 |
02 June 2024 | 0.001298 | 0.001334 | 0.001195 | 0.001334 | 0.001334 | 1,841 |
01 June 2024 | 0.001180 | 0.001303 | 0.001179 | 0.001297 | 0.001297 | 1,503 |
31 May 2024 | 0.001209 | 0.001231 | 0.001178 | 0.001180 | 0.001180 | 1,161 |
30 May 2024 | 0.001262 | 0.001276 | 0.001207 | 0.001209 | 0.001209 | 660 |
29 May 2024 | 0.001355 | 0.001356 | 0.001167 | 0.001264 | 0.001264 | 3,258 |
28 May 2024 | 0.001305 | 0.001425 | 0.001227 | 0.001355 | 0.001355 | 2,417 |
27 May 2024 | 0.001505 | 0.001518 | 0.001288 | 0.001305 | 0.001305 | 4,927 |
26 May 2024 | 0.001610 | 0.001653 | 0.001401 | 0.001496 | 0.001496 | 9,158 |
25 May 2024 | 0.001745 | 0.001756 | 0.001537 | 0.001609 | 0.001609 | 3,526 |
24 May 2024 | 0.001803 | 0.001804 | 0.001654 | 0.001745 | 0.001745 | 2,381 |
23 May 2024 | 0.001877 | 0.001882 | 0.001666 | 0.001803 | 0.001803 | 4,431 |
22 May 2024 | 0.001883 | 0.002193 | 0.001862 | 0.001877 | 0.001877 | 3,840 |
21 May 2024 | 0.001704 | 0.002320 | 0.001620 | 0.001883 | 0.001883 | 8,336 |
20 May 2024 | 0.001759 | 0.001799 | 0.001644 | 0.001704 | 0.001704 | 4,641 |
19 May 2024 | 0.001764 | 0.001809 | 0.001661 | 0.001786 | 0.001786 | 2,012 |
18 May 2024 | 0.001892 | 0.001895 | 0.001746 | 0.001764 | 0.001764 | 3,909 |
17 May 2024 | 0.001789 | 0.001939 | 0.001769 | 0.001892 | 0.001892 | 2,703 |
16 May 2024 | 0.001927 | 0.001991 | 0.001695 | 0.001789 | 0.001789 | 4,393 |
15 May 2024 | 0.001933 | 0.002080 | 0.001667 | 0.001927 | 0.001927 | 6,973 |
14 May 2024 | 0.002212 | 0.002894 | 0.001846 | 0.001933 | 0.001933 | 13,049 |
13 May 2024 | 0.002053 | 0.005242 | 0.001790 | 0.002212 | 0.002212 | 81,378 |
12 May 2024 | 0.001792 | 0.002070 | 0.001769 | 0.002063 | 0.002063 | 3,469 |
11 May 2024 | 0.001919 | 0.001927 | 0.001739 | 0.001792 | 0.001792 | 1,688 |
10 May 2024 | 0.002101 | 0.002159 | 0.001854 | 0.001919 | 0.001919 | 4,515 |
09 May 2024 | 0.001980 | 0.002113 | 0.001971 | 0.002101 | 0.002101 | 1,691 |
08 May 2024 | 0.001785 | 0.002590 | 0.001783 | 0.001980 | 0.001980 | 16,382 |
07 May 2024 | 0.001940 | 0.002157 | 0.001744 | 0.001785 | 0.001785 | 10,318 |
06 May 2024 | 0.001696 | 0.002326 | 0.001696 | 0.001940 | 0.001940 | 8,703 |
05 May 2024 | 0.001641 | 0.001803 | 0.001557 | 0.001696 | 0.001696 | 5,303 |
04 May 2024 | 0.001697 | 0.001821 | 0.001636 | 0.001641 | 0.001641 | 2,476 |
03 May 2024 | 0.001987 | 0.002035 | 0.001516 | 0.001697 | 0.001697 | 8,107 |
02 May 2024 | 0.001682 | 0.002506 | 0.001585 | 0.002013 | 0.002013 | 19,108 |
01 May 2024 | 0.001644 | 0.001811 | 0.001439 | 0.001682 | 0.001682 | 8,260 |
30 Apr 2024 | 0.001629 | 0.001698 | 0.001286 | 0.001644 | 0.001644 | 7,613 |
29 Apr 2024 | 0.001290 | 0.001636 | 0.001247 | 0.001629 | 0.001629 | 6,904 |
28 Apr 2024 | 0.001220 | 0.001322 | 0.001129 | 0.001290 | 0.001290 | 2,779 |
27 Apr 2024 | 0.001261 | 0.001270 | 0.001154 | 0.001220 | 0.001220 | 3,239 |
26 Apr 2024 | 0.001049 | 0.001304 | 0.001040 | 0.001261 | 0.001261 | 4,707 |
25 Apr 2024 | 0.001313 | 0.001334 | 0.001028 | 0.001049 | 0.001049 | 3,022 |
24 Apr 2024 | 0.001368 | 0.001423 | 0.001281 | 0.001313 | 0.001313 | 2,524 |
23 Apr 2024 | 0.001368 | 0.001788 | 0.001309 | 0.001389 | 0.001389 | 5,703 |
22 Apr 2024 | 0.001390 | 0.001425 | 0.001330 | 0.001368 | 0.001368 | 1,883 |
21 Apr 2024 | 0.001431 | 0.001444 | 0.001344 | 0.001390 | 0.001390 | 3,443 |
20 Apr 2024 | 0.001529 | 0.001612 | 0.001463 | 0.001463 | 0.001463 | 2,586 |
19 Apr 2024 | 0.001366 | 0.001618 | 0.001245 | 0.001529 | 0.001529 | 5,636 |
18 Apr 2024 | 0.001303 | 0.001469 | 0.001293 | 0.001366 | 0.001366 | 4,513 |
17 Apr 2024 | 0.001402 | 0.001628 | 0.001303 | 0.001303 | 0.001303 | 8,399 |
16 Apr 2024 | 0.001369 | 0.001622 | 0.001300 | 0.001419 | 0.001419 | 8,315 |
15 Apr 2024 | 0.001435 | 0.001674 | 0.001329 | 0.001369 | 0.001369 | 7,029 |
14 Apr 2024 | 0.001502 | 0.001630 | 0.000845 | 0.001358 | 0.001358 | 55,449 |
13 Apr 2024 | 0.002642 | 0.002667 | 0.001158 | 0.001502 | 0.001502 | 33,407 |
12 Apr 2024 | 0.001552 | 0.003916 | 0.001551 | 0.002642 | 0.002642 | 87,464 |
11 Apr 2024 | 0.001552 | 0.001623 | 0.001308 | 0.001552 | 0.001552 | 7,256 |
10 Apr 2024 | 0.001542 | 0.001630 | 0.001505 | 0.001552 | 0.001552 | 6,171 |
09 Apr 2024 | 0.001760 | 0.001908 | 0.001521 | 0.001542 | 0.001542 | 10,589 |
08 Apr 2024 | 0.001493 | 0.002353 | 0.001467 | 0.001760 | 0.001760 | 14,257 |
07 Apr 2024 | 0.001385 | 0.001666 | 0.001251 | 0.001493 | 0.001493 | 6,992 |
06 Apr 2024 | 0.001693 | 0.001721 | 0.001360 | 0.001385 | 0.001385 | 5,280 |
05 Apr 2024 | 0.001968 | 0.001977 | 0.001595 | 0.001693 | 0.001693 | 9,494 |
04 Apr 2024 | 0.001856 | 0.002099 | 0.001784 | 0.001968 | 0.001968 | 15,752 |
03 Apr 2024 | 0.001463 | 0.003284 | 0.001463 | 0.001856 | 0.001856 | 32,273 |
02 Apr 2024 | 0.002128 | 0.002322 | 0.001461 | 0.001463 | 0.001463 | 25,502 |
01 Apr 2024 | 0.003090 | 0.003115 | 0.001789 | 0.002128 | 0.002128 | 49,435 |
31 Mar 2024 | 0.003144 | 0.003774 | 0.002485 | 0.003090 | 0.003090 | 42,289 |
30 Mar 2024 | 0.004003 | 0.005277 | 0.002974 | 0.003145 | 0.003145 | 50,152 |
29 Mar 2024 | 0.002065 | 0.004672 | 0.001893 | 0.004032 | 0.004032 | 59,686 |
28 Mar 2024 | 0.004267 | 0.005114 | 0.001627 | 0.002065 | 0.002065 | 134,106 |
27 Mar 2024 | 0.003174 | 0.007859 | 0.003166 | 0.004246 | 0.004246 | 261,659 |
26 Mar 2024 | 0.003143 | 0.003952 | 0.002676 | 0.003174 | 0.003174 | 32,942 |
25 Mar 2024 | 0.003123 | 0.004033 | 0.002443 | 0.003143 | 0.003143 | 41,783 |
24 Mar 2024 | 0.002391 | 0.005163 | 0.002391 | 0.003114 | 0.003114 | 73,731 |
23 Mar 2024 | 0.002230 | 0.002736 | 0.002091 | 0.002391 | 0.002391 | 21,426 |
22 Mar 2024 | 0.003111 | 0.003809 | 0.001746 | 0.002230 | 0.002230 | 41,524 |
21 Mar 2024 | 0.003953 | 0.003974 | 0.002362 | 0.003111 | 0.003111 | 60,753 |
20 Mar 2024 | 0.003055 | 0.005672 | 0.002133 | 0.003953 | 0.003953 | 105,505 |
19 Mar 2024 | 0.005192 | 0.005702 | 0.002274 | 0.003055 | 0.003055 | 105,180 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |