Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 0.000858 | 0.000860 | 0.000852 | 0.000854 | 0.000854 | 14,182 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 0.000881 | 0.000893 | 0.000854 | 0.000864 | 0.000864 | 13,472 |
01 May 2024 | 0.000817 | 0.001072 | 0.000816 | 0.000881 | 0.000881 | 15,765 |
30 Apr 2024 | 0.000908 | 0.000920 | 0.000769 | 0.000817 | 0.000817 | 14,545 |
29 Apr 2024 | 0.000950 | 0.000957 | 0.000762 | 0.000908 | 0.000908 | 13,946 |
28 Apr 2024 | 0.000985 | 0.001001 | 0.000780 | 0.000953 | 0.000953 | 14,889 |
27 Apr 2024 | 0.000986 | 0.001010 | 0.000856 | 0.000984 | 0.000984 | 15,147 |
26 Apr 2024 | 0.000978 | 0.001199 | 0.000800 | 0.000986 | 0.000986 | 14,824 |
25 Apr 2024 | 0.001029 | 0.001031 | 0.000887 | 0.000977 | 0.000977 | 12,973 |
24 Apr 2024 | 0.001006 | 0.001171 | 0.001002 | 0.001022 | 0.001022 | 13,957 |
23 Apr 2024 | 0.001115 | 0.001121 | 0.000996 | 0.001006 | 0.001006 | 15,331 |
22 Apr 2024 | 0.001111 | 0.001122 | 0.001103 | 0.001115 | 0.001115 | 16,477 |
21 Apr 2024 | 0.000995 | 0.001148 | 0.000952 | 0.001117 | 0.001117 | 15,837 |
20 Apr 2024 | 0.000996 | 0.001121 | 0.000902 | 0.000996 | 0.000996 | 15,847 |
19 Apr 2024 | 0.001020 | 0.001120 | 0.000958 | 0.000996 | 0.000996 | 14,835 |
18 Apr 2024 | 0.000963 | 0.001025 | 0.000936 | 0.001020 | 0.001020 | 13,788 |
17 Apr 2024 | 0.000937 | 0.000965 | 0.000901 | 0.000962 | 0.000962 | 14,201 |
16 Apr 2024 | 0.001012 | 0.001018 | 0.000901 | 0.000937 | 0.000937 | 13,776 |
15 Apr 2024 | 0.000965 | 0.001047 | 0.000939 | 0.001012 | 0.001012 | 11,793 |
14 Apr 2024 | 0.000960 | 0.001113 | 0.000925 | 0.000965 | 0.000965 | 13,748 |
13 Apr 2024 | 0.001016 | 0.001059 | 0.000811 | 0.000960 | 0.000960 | 15,970 |
12 Apr 2024 | 0.001039 | 0.001050 | 0.000969 | 0.001016 | 0.001016 | 14,951 |
11 Apr 2024 | 0.001024 | 0.001051 | 0.001022 | 0.001037 | 0.001037 | 13,289 |
10 Apr 2024 | 0.001112 | 0.001123 | 0.001004 | 0.001024 | 0.001024 | 14,635 |
09 Apr 2024 | 0.001233 | 0.001302 | 0.001063 | 0.001112 | 0.001112 | 18,514 |
08 Apr 2024 | 0.001177 | 0.001431 | 0.001163 | 0.001233 | 0.001233 | 26,079 |
07 Apr 2024 | 0.001151 | 0.001217 | 0.001149 | 0.001177 | 0.001177 | 24,089 |
06 Apr 2024 | 0.001141 | 0.001175 | 0.001124 | 0.001151 | 0.001151 | 32,028 |
05 Apr 2024 | 0.001147 | 0.001149 | 0.001054 | 0.001141 | 0.001141 | 30,392 |
04 Apr 2024 | 0.001145 | 0.001184 | 0.001136 | 0.001147 | 0.001147 | 20,145 |
03 Apr 2024 | 0.001045 | 0.001150 | 0.001045 | 0.001145 | 0.001145 | 15,761 |
02 Apr 2024 | 0.001389 | 0.001392 | 0.001042 | 0.001045 | 0.001045 | 17,035 |
01 Apr 2024 | 0.001550 | 0.001555 | 0.001319 | 0.001391 | 0.001391 | 16,376 |
31 Mar 2024 | 0.001436 | 0.001551 | 0.001395 | 0.001550 | 0.001550 | 14,609 |
30 Mar 2024 | 0.001487 | 0.001551 | 0.001424 | 0.001432 | 0.001432 | 15,187 |
29 Mar 2024 | 0.001385 | 0.001497 | 0.001382 | 0.001487 | 0.001487 | 19,950 |
28 Mar 2024 | 0.001492 | 0.001507 | 0.001383 | 0.001385 | 0.001385 | 32,596 |
27 Mar 2024 | 0.001581 | 0.001598 | 0.001457 | 0.001492 | 0.001492 | 28,805 |
26 Mar 2024 | 0.001646 | 0.001729 | 0.001574 | 0.001579 | 0.001579 | 32,914 |
25 Mar 2024 | 0.001546 | 0.001673 | 0.001540 | 0.001646 | 0.001646 | 29,158 |
24 Mar 2024 | 0.001568 | 0.001650 | 0.001515 | 0.001549 | 0.001549 | 27,186 |
23 Mar 2024 | 0.001471 | 0.001674 | 0.001454 | 0.001568 | 0.001568 | 29,530 |
22 Mar 2024 | 0.001608 | 0.001636 | 0.001384 | 0.001476 | 0.001476 | 35,101 |
21 Mar 2024 | 0.001618 | 0.001826 | 0.001549 | 0.001608 | 0.001608 | 30,031 |
20 Mar 2024 | 0.001514 | 0.001620 | 0.001502 | 0.001618 | 0.001618 | 27,280 |
19 Mar 2024 | 0.001657 | 0.001662 | 0.001410 | 0.001514 | 0.001514 | 30,043 |
18 Mar 2024 | 0.001718 | 0.001894 | 0.001485 | 0.001657 | 0.001657 | 33,358 |
17 Mar 2024 | 0.001670 | 0.001733 | 0.001573 | 0.001639 | 0.001639 | 30,478 |
16 Mar 2024 | 0.001642 | 0.001882 | 0.001599 | 0.001670 | 0.001670 | 31,507 |
15 Mar 2024 | 0.001786 | 0.001799 | 0.001503 | 0.001641 | 0.001641 | 31,510 |
14 Mar 2024 | 0.001829 | 0.001904 | 0.001748 | 0.001786 | 0.001786 | 32,399 |
13 Mar 2024 | 0.001853 | 0.002020 | 0.001756 | 0.001829 | 0.001829 | 27,116 |
12 Mar 2024 | 0.002094 | 0.002114 | 0.001846 | 0.001849 | 0.001849 | 30,431 |
11 Mar 2024 | 0.002053 | 0.002133 | 0.001884 | 0.002094 | 0.002094 | 30,831 |
10 Mar 2024 | 0.002228 | 0.002240 | 0.002040 | 0.002053 | 0.002053 | 28,593 |
09 Mar 2024 | 0.001960 | 0.002273 | 0.001799 | 0.002229 | 0.002229 | 32,020 |
08 Mar 2024 | 0.001813 | 0.001968 | 0.001802 | 0.001961 | 0.001961 | 32,698 |
07 Mar 2024 | 0.001912 | 0.001914 | 0.001700 | 0.001813 | 0.001813 | 31,871 |
06 Mar 2024 | 0.001784 | 0.002000 | 0.001691 | 0.001913 | 0.001913 | 32,409 |
05 Mar 2024 | 0.001734 | 0.001948 | 0.001655 | 0.001784 | 0.001784 | 32,973 |
04 Mar 2024 | 0.001477 | 0.001787 | 0.001477 | 0.001737 | 0.001737 | 28,289 |
03 Mar 2024 | 0.001616 | 0.001623 | 0.001478 | 0.001478 | 0.001478 | 28,015 |
02 Mar 2024 | 0.001517 | 0.001741 | 0.001457 | 0.001618 | 0.001618 | 29,559 |
01 Mar 2024 | 0.001495 | 0.001577 | 0.001417 | 0.001517 | 0.001517 | 25,676 |
29 Feb 2024 | 0.001425 | 0.001514 | 0.001343 | 0.001496 | 0.001496 | 26,117 |
28 Feb 2024 | 0.001636 | 0.001637 | 0.001423 | 0.001429 | 0.001429 | 28,298 |
27 Feb 2024 | 0.001460 | 0.001708 | 0.001456 | 0.001637 | 0.001637 | 28,686 |
26 Feb 2024 | 0.001524 | 0.001568 | 0.001406 | 0.001455 | 0.001455 | 24,099 |
25 Feb 2024 | 0.001376 | 0.001873 | 0.001360 | 0.001574 | 0.001574 | 28,462 |
24 Feb 2024 | 0.001392 | 0.001441 | 0.001356 | 0.001376 | 0.001376 | 25,764 |
23 Feb 2024 | 0.001397 | 0.001421 | 0.001310 | 0.001398 | 0.001398 | 23,933 |
22 Feb 2024 | 0.001388 | 0.001454 | 0.001369 | 0.001403 | 0.001403 | 22,557 |
21 Feb 2024 | 0.001424 | 0.001457 | 0.001368 | 0.001395 | 0.001395 | 24,679 |
20 Feb 2024 | 0.001452 | 0.001504 | 0.001360 | 0.001424 | 0.001424 | 26,684 |
19 Feb 2024 | 0.001494 | 0.001616 | 0.001446 | 0.001452 | 0.001452 | 26,316 |
18 Feb 2024 | 0.001444 | 0.001569 | 0.001338 | 0.001495 | 0.001495 | 24,048 |
17 Feb 2024 | 0.001353 | 0.001464 | 0.001287 | 0.001443 | 0.001443 | 27,335 |
16 Feb 2024 | 0.001355 | 0.001426 | 0.001338 | 0.001353 | 0.001353 | 26,376 |
15 Feb 2024 | 0.001414 | 0.001416 | 0.001343 | 0.001353 | 0.001353 | 25,503 |
14 Feb 2024 | 0.001323 | 0.001414 | 0.001314 | 0.001414 | 0.001414 | 27,374 |
13 Feb 2024 | 0.001335 | 0.001383 | 0.001290 | 0.001323 | 0.001323 | 21,208 |
12 Feb 2024 | 0.001327 | 0.001390 | 0.001262 | 0.001336 | 0.001336 | 26,280 |
11 Feb 2024 | 0.001298 | 0.001390 | 0.001253 | 0.001326 | 0.001326 | 25,789 |
10 Feb 2024 | 0.001362 | 0.001410 | 0.001258 | 0.001296 | 0.001296 | 25,935 |
09 Feb 2024 | 0.001349 | 0.001381 | 0.001338 | 0.001362 | 0.001362 | 25,809 |
08 Feb 2024 | 0.001304 | 0.001470 | 0.001274 | 0.001349 | 0.001349 | 25,970 |
07 Feb 2024 | 0.001258 | 0.001366 | 0.001249 | 0.001309 | 0.001309 | 25,796 |
06 Feb 2024 | 0.001336 | 0.001435 | 0.001204 | 0.001262 | 0.001262 | 27,200 |
05 Feb 2024 | 0.001298 | 0.001353 | 0.001217 | 0.001333 | 0.001333 | 26,382 |
04 Feb 2024 | 0.001263 | 0.001306 | 0.001257 | 0.001298 | 0.001298 | 25,965 |
03 Feb 2024 | 0.001329 | 0.001577 | 0.001200 | 0.001262 | 0.001262 | 27,182 |
02 Feb 2024 | 0.001215 | 0.001367 | 0.001198 | 0.001333 | 0.001333 | 26,696 |
01 Feb 2024 | 0.001258 | 0.001267 | 0.001209 | 0.001215 | 0.001215 | 23,007 |
31 Jan 2024 | 0.001360 | 0.001367 | 0.001203 | 0.001256 | 0.001256 | 25,244 |
30 Jan 2024 | 0.001369 | 0.001506 | 0.001328 | 0.001357 | 0.001357 | 24,821 |
29 Jan 2024 | 0.001338 | 0.001407 | 0.001313 | 0.001369 | 0.001369 | 20,539 |
28 Jan 2024 | 0.001405 | 0.001559 | 0.001286 | 0.001338 | 0.001338 | 25,497 |
27 Jan 2024 | 0.001380 | 0.001416 | 0.001317 | 0.001403 | 0.001403 | 25,981 |
26 Jan 2024 | 0.001330 | 0.001419 | 0.001288 | 0.001380 | 0.001380 | 24,021 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |