Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 May 2024 | 0.000762 | 0.000764 | 0.000759 | 0.000764 | 0.000764 | 519,390 |
04 May 2024 | - | - | - | - | - | - |
03 May 2024 | 0.000707 | 0.000793 | 0.000664 | 0.000787 | 0.000787 | 556,981 |
02 May 2024 | 0.000731 | 0.000733 | 0.000699 | 0.000707 | 0.000707 | 572,456 |
01 May 2024 | 0.000750 | 0.000765 | 0.000669 | 0.000731 | 0.000731 | 509,487 |
30 Apr 2024 | 0.000807 | 0.000816 | 0.000745 | 0.000750 | 0.000750 | 442,997 |
29 Apr 2024 | 0.000883 | 0.000906 | 0.000806 | 0.000807 | 0.000807 | 622,640 |
28 Apr 2024 | 0.000842 | 0.000896 | 0.000828 | 0.000883 | 0.000883 | 576,453 |
27 Apr 2024 | 0.000894 | 0.000895 | 0.000820 | 0.000842 | 0.000842 | 548,444 |
26 Apr 2024 | 0.000891 | 0.001079 | 0.000889 | 0.000895 | 0.000895 | 542,743 |
25 Apr 2024 | 0.000789 | 0.001184 | 0.000780 | 0.000891 | 0.000891 | 665,101 |
24 Apr 2024 | 0.000800 | 0.000809 | 0.000772 | 0.000789 | 0.000789 | 458,429 |
23 Apr 2024 | 0.000857 | 0.000863 | 0.000777 | 0.000800 | 0.000800 | 399,705 |
22 Apr 2024 | 0.000846 | 0.000862 | 0.000831 | 0.000856 | 0.000856 | 476,119 |
21 Apr 2024 | 0.000885 | 0.000885 | 0.000836 | 0.000846 | 0.000846 | 305,799 |
20 Apr 2024 | 0.000823 | 0.000887 | 0.000806 | 0.000885 | 0.000885 | 380,417 |
19 Apr 2024 | 0.000868 | 0.000868 | 0.000822 | 0.000823 | 0.000823 | 449,554 |
18 Apr 2024 | 0.000850 | 0.000897 | 0.000849 | 0.000867 | 0.000867 | 493,590 |
17 Apr 2024 | 0.000823 | 0.000866 | 0.000820 | 0.000850 | 0.000850 | 439,883 |
16 Apr 2024 | 0.000893 | 0.000895 | 0.000803 | 0.000823 | 0.000823 | 436,781 |
15 Apr 2024 | 0.000935 | 0.000965 | 0.000876 | 0.000893 | 0.000893 | 439,482 |
14 Apr 2024 | 0.000918 | 0.000968 | 0.000885 | 0.000936 | 0.000936 | 438,714 |
13 Apr 2024 | 0.000992 | 0.000992 | 0.000880 | 0.000917 | 0.000917 | 349,137 |
12 Apr 2024 | 0.001131 | 0.001160 | 0.000987 | 0.000992 | 0.000992 | 408,141 |
11 Apr 2024 | 0.001092 | 0.001139 | 0.001091 | 0.001131 | 0.001131 | 433,934 |
10 Apr 2024 | 0.001174 | 0.001179 | 0.001090 | 0.001092 | 0.001092 | 383,708 |
09 Apr 2024 | 0.001261 | 0.001274 | 0.001172 | 0.001174 | 0.001174 | 427,059 |
08 Apr 2024 | 0.001248 | 0.001287 | 0.001223 | 0.001261 | 0.001261 | 455,798 |
07 Apr 2024 | 0.001231 | 0.001253 | 0.001218 | 0.001248 | 0.001248 | 420,365 |
06 Apr 2024 | 0.001229 | 0.001244 | 0.001221 | 0.001232 | 0.001232 | 469,556 |
05 Apr 2024 | 0.001279 | 0.001296 | 0.001228 | 0.001228 | 0.001228 | 439,675 |
04 Apr 2024 | 0.001283 | 0.001322 | 0.001276 | 0.001279 | 0.001279 | 384,538 |
03 Apr 2024 | 0.001270 | 0.001336 | 0.001261 | 0.001282 | 0.001282 | 402,589 |
02 Apr 2024 | 0.001350 | 0.001360 | 0.001259 | 0.001270 | 0.001270 | 436,573 |
01 Apr 2024 | 0.001449 | 0.001457 | 0.001345 | 0.001350 | 0.001350 | 386,191 |
31 Mar 2024 | 0.001416 | 0.001597 | 0.001402 | 0.001451 | 0.001451 | 481,513 |
30 Mar 2024 | 0.001396 | 0.001462 | 0.001393 | 0.001416 | 0.001416 | 444,372 |
29 Mar 2024 | 0.001304 | 0.001452 | 0.001295 | 0.001397 | 0.001397 | 506,094 |
28 Mar 2024 | 0.001309 | 0.001316 | 0.001216 | 0.001307 | 0.001307 | 405,187 |
27 Mar 2024 | 0.001369 | 0.001419 | 0.001258 | 0.001310 | 0.001310 | 498,272 |
26 Mar 2024 | 0.001537 | 0.001581 | 0.001304 | 0.001369 | 0.001369 | 479,083 |
25 Mar 2024 | 0.001465 | 0.001580 | 0.001448 | 0.001537 | 0.001537 | 507,128 |
24 Mar 2024 | 0.001395 | 0.001528 | 0.001381 | 0.001465 | 0.001465 | 517,336 |
23 Mar 2024 | 0.001442 | 0.001458 | 0.001329 | 0.001395 | 0.001395 | 509,371 |
22 Mar 2024 | 0.001469 | 0.001505 | 0.001404 | 0.001442 | 0.001442 | 480,773 |
21 Mar 2024 | 0.001510 | 0.001558 | 0.001464 | 0.001469 | 0.001469 | 470,079 |
20 Mar 2024 | 0.001474 | 0.001551 | 0.001457 | 0.001510 | 0.001510 | 514,383 |
19 Mar 2024 | 0.001625 | 0.001625 | 0.001439 | 0.001474 | 0.001474 | 403,868 |
18 Mar 2024 | 0.001730 | 0.001736 | 0.001615 | 0.001624 | 0.001624 | 422,257 |
17 Mar 2024 | 0.001764 | 0.001767 | 0.001626 | 0.001730 | 0.001730 | 383,157 |
16 Mar 2024 | 0.001865 | 0.001977 | 0.001750 | 0.001764 | 0.001764 | 406,109 |
15 Mar 2024 | 0.001986 | 0.002012 | 0.001853 | 0.001865 | 0.001865 | 472,746 |
14 Mar 2024 | 0.001857 | 0.002106 | 0.001831 | 0.001987 | 0.001987 | 403,424 |
13 Mar 2024 | 0.001951 | 0.001963 | 0.001813 | 0.001857 | 0.001857 | 487,000 |
12 Mar 2024 | 0.001981 | 0.002098 | 0.001849 | 0.001951 | 0.001951 | 528,051 |
11 Mar 2024 | 0.001855 | 0.002256 | 0.001765 | 0.001981 | 0.001981 | 540,612 |
10 Mar 2024 | 0.001617 | 0.001882 | 0.001562 | 0.001855 | 0.001855 | 409,213 |
09 Mar 2024 | 0.001523 | 0.001660 | 0.001470 | 0.001618 | 0.001618 | 399,088 |
08 Mar 2024 | 0.001548 | 0.001589 | 0.001517 | 0.001523 | 0.001523 | 288,648 |
07 Mar 2024 | 0.001465 | 0.001589 | 0.001464 | 0.001548 | 0.001548 | 335,294 |
06 Mar 2024 | 0.001480 | 0.001519 | 0.001443 | 0.001465 | 0.001465 | 305,279 |
05 Mar 2024 | 0.001561 | 0.001597 | 0.001459 | 0.001480 | 0.001480 | 475,263 |
04 Mar 2024 | 0.001626 | 0.001657 | 0.001540 | 0.001561 | 0.001561 | 532,460 |
03 Mar 2024 | 0.001619 | 0.001702 | 0.001602 | 0.001626 | 0.001626 | 562,975 |
02 Mar 2024 | 0.001676 | 0.001677 | 0.001579 | 0.001619 | 0.001619 | 554,305 |
01 Mar 2024 | 0.001629 | 0.001694 | 0.001610 | 0.001676 | 0.001676 | 560,299 |
29 Feb 2024 | 0.001659 | 0.001715 | 0.001622 | 0.001629 | 0.001629 | 578,073 |
28 Feb 2024 | 0.001621 | 0.001669 | 0.001600 | 0.001666 | 0.001666 | 538,677 |
27 Feb 2024 | 0.001710 | 0.001734 | 0.001576 | 0.001620 | 0.001620 | 580,207 |
26 Feb 2024 | 0.001550 | 0.001787 | 0.001548 | 0.001709 | 0.001709 | 634,978 |
25 Feb 2024 | 0.001585 | 0.001605 | 0.001521 | 0.001550 | 0.001550 | 452,622 |
24 Feb 2024 | 0.001605 | 0.001627 | 0.001566 | 0.001586 | 0.001586 | 558,935 |
23 Feb 2024 | 0.001508 | 0.001809 | 0.001505 | 0.001604 | 0.001604 | 682,122 |
22 Feb 2024 | 0.001470 | 0.001507 | 0.001464 | 0.001507 | 0.001507 | 440,250 |
21 Feb 2024 | 0.001503 | 0.001506 | 0.001454 | 0.001471 | 0.001471 | 510,193 |
20 Feb 2024 | 0.001524 | 0.001542 | 0.001496 | 0.001503 | 0.001503 | 498,616 |
19 Feb 2024 | 0.001490 | 0.001527 | 0.001466 | 0.001524 | 0.001524 | 353,403 |
18 Feb 2024 | 0.001499 | 0.001504 | 0.001477 | 0.001490 | 0.001490 | 331,387 |
17 Feb 2024 | 0.001489 | 0.001518 | 0.001456 | 0.001498 | 0.001498 | 366,988 |
16 Feb 2024 | 0.001548 | 0.001561 | 0.001486 | 0.001489 | 0.001489 | 390,839 |
15 Feb 2024 | 0.001553 | 0.001608 | 0.001505 | 0.001548 | 0.001548 | 308,723 |
14 Feb 2024 | 0.001501 | 0.001592 | 0.001479 | 0.001553 | 0.001553 | 343,181 |
13 Feb 2024 | 0.001521 | 0.001609 | 0.001498 | 0.001502 | 0.001502 | 372,600 |
12 Feb 2024 | 0.001483 | 0.001524 | 0.001449 | 0.001520 | 0.001520 | 353,332 |
11 Feb 2024 | 0.001476 | 0.001509 | 0.001463 | 0.001484 | 0.001484 | 288,700 |
10 Feb 2024 | 0.001509 | 0.001519 | 0.001450 | 0.001475 | 0.001475 | 350,412 |
09 Feb 2024 | 0.001475 | 0.001552 | 0.001462 | 0.001508 | 0.001508 | 490,802 |
08 Feb 2024 | 0.001429 | 0.001481 | 0.001427 | 0.001476 | 0.001476 | 506,984 |
07 Feb 2024 | 0.001403 | 0.001430 | 0.001386 | 0.001429 | 0.001429 | 494,870 |
06 Feb 2024 | 0.001435 | 0.001437 | 0.001403 | 0.001403 | 0.001403 | 488,514 |
05 Feb 2024 | 0.001443 | 0.001474 | 0.001430 | 0.001433 | 0.001433 | 409,214 |
04 Feb 2024 | 0.001554 | 0.001557 | 0.001435 | 0.001443 | 0.001443 | 533,324 |
03 Feb 2024 | 0.001432 | 0.001607 | 0.001426 | 0.001553 | 0.001553 | 560,303 |
02 Feb 2024 | 0.001467 | 0.001485 | 0.001418 | 0.001433 | 0.001433 | 432,017 |
01 Feb 2024 | 0.001563 | 0.001565 | 0.001452 | 0.001467 | 0.001467 | 428,972 |
31 Jan 2024 | 0.001529 | 0.001609 | 0.001495 | 0.001564 | 0.001564 | 464,965 |
30 Jan 2024 | 0.001432 | 0.001529 | 0.001424 | 0.001529 | 0.001529 | 435,852 |
29 Jan 2024 | 0.001404 | 0.001482 | 0.001383 | 0.001432 | 0.001432 | 481,001 |
28 Jan 2024 | 0.001437 | 0.001443 | 0.001401 | 0.001403 | 0.001403 | 449,215 |
27 Jan 2024 | 0.001471 | 0.001490 | 0.001425 | 0.001437 | 0.001437 | 466,183 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |