Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 0.001546 | 0.001561 | 0.001512 | 0.001530 | 0.001530 | 268,459 |
28 Mar 2024 | 0.001454 | 0.001558 | 0.001393 | 0.001546 | 0.001546 | 182,885 |
27 Mar 2024 | 0.001487 | 0.001535 | 0.001431 | 0.001454 | 0.001454 | 213,852 |
26 Mar 2024 | 0.001581 | 0.001640 | 0.001466 | 0.001487 | 0.001487 | 242,089 |
25 Mar 2024 | 0.001607 | 0.001709 | 0.001579 | 0.001581 | 0.001581 | 278,213 |
24 Mar 2024 | 0.001551 | 0.001628 | 0.001539 | 0.001607 | 0.001607 | 249,588 |
23 Mar 2024 | 0.001564 | 0.001599 | 0.001551 | 0.001551 | 0.001551 | 164,265 |
22 Mar 2024 | 0.001593 | 0.001645 | 0.001521 | 0.001564 | 0.001564 | 240,360 |
21 Mar 2024 | 0.001737 | 0.001753 | 0.001576 | 0.001593 | 0.001593 | 184,885 |
20 Mar 2024 | 0.001536 | 0.001772 | 0.001472 | 0.001736 | 0.001736 | 175,295 |
19 Mar 2024 | 0.001717 | 0.001718 | 0.001514 | 0.001537 | 0.001537 | 326,962 |
18 Mar 2024 | 0.001816 | 0.001820 | 0.001655 | 0.001717 | 0.001717 | 332,195 |
17 Mar 2024 | 0.001721 | 0.001870 | 0.001659 | 0.001857 | 0.001857 | 427,538 |
16 Mar 2024 | 0.001953 | 0.002050 | 0.001674 | 0.001721 | 0.001721 | 671,809 |
15 Mar 2024 | 0.001960 | 0.001968 | 0.001727 | 0.001953 | 0.001953 | 558,511 |
14 Mar 2024 | 0.002048 | 0.002139 | 0.001894 | 0.001960 | 0.001960 | 826,468 |
13 Mar 2024 | 0.002007 | 0.002081 | 0.001922 | 0.002049 | 0.002049 | 777,464 |
12 Mar 2024 | 0.002109 | 0.002160 | 0.001945 | 0.002007 | 0.002007 | 745,984 |
11 Mar 2024 | 0.002243 | 0.002260 | 0.002057 | 0.002109 | 0.002109 | 594,435 |
10 Mar 2024 | 0.002278 | 0.002339 | 0.002169 | 0.002243 | 0.002243 | 563,738 |
09 Mar 2024 | 0.002202 | 0.002380 | 0.002195 | 0.002278 | 0.002278 | 605,353 |
08 Mar 2024 | 0.002137 | 0.002306 | 0.002114 | 0.002202 | 0.002202 | 663,095 |
07 Mar 2024 | 0.002063 | 0.002299 | 0.002057 | 0.002134 | 0.002134 | 721,325 |
06 Mar 2024 | 0.002087 | 0.002099 | 0.001947 | 0.002063 | 0.002063 | 516,257 |
05 Mar 2024 | 0.002152 | 0.002190 | 0.001920 | 0.002087 | 0.002087 | 677,273 |
04 Mar 2024 | 0.002218 | 0.002251 | 0.002091 | 0.002151 | 0.002151 | 734,771 |
03 Mar 2024 | 0.002220 | 0.002340 | 0.002140 | 0.002219 | 0.002219 | 832,609 |
02 Mar 2024 | 0.002291 | 0.002304 | 0.002177 | 0.002218 | 0.002218 | 585,595 |
01 Mar 2024 | 0.002262 | 0.002383 | 0.002223 | 0.002291 | 0.002291 | 734,825 |
29 Feb 2024 | 0.002397 | 0.002448 | 0.002208 | 0.002262 | 0.002262 | 734,988 |
28 Feb 2024 | 0.002272 | 0.002504 | 0.002206 | 0.002397 | 0.002397 | 674,671 |
27 Feb 2024 | 0.002334 | 0.002564 | 0.002245 | 0.002268 | 0.002268 | 485,365 |
26 Feb 2024 | 0.002134 | 0.002334 | 0.002067 | 0.002334 | 0.002334 | 254,921 |
25 Feb 2024 | 0.002257 | 0.002257 | 0.002123 | 0.002136 | 0.002136 | 272,393 |
24 Feb 2024 | 0.002099 | 0.002303 | 0.002084 | 0.002259 | 0.002259 | 220,995 |
23 Feb 2024 | 0.002229 | 0.002232 | 0.002047 | 0.002099 | 0.002099 | 305,057 |
22 Feb 2024 | 0.002329 | 0.002383 | 0.002223 | 0.002228 | 0.002228 | 301,853 |
21 Feb 2024 | 0.002454 | 0.002461 | 0.002223 | 0.002328 | 0.002328 | 377,958 |
20 Feb 2024 | 0.002473 | 0.002476 | 0.002338 | 0.002454 | 0.002454 | 315,268 |
19 Feb 2024 | 0.002484 | 0.002728 | 0.002466 | 0.002473 | 0.002473 | 754,290 |
18 Feb 2024 | 0.002431 | 0.002501 | 0.002389 | 0.002485 | 0.002485 | 397,286 |
17 Feb 2024 | 0.002553 | 0.002558 | 0.002351 | 0.002431 | 0.002431 | 435,269 |
16 Feb 2024 | 0.002627 | 0.002643 | 0.002421 | 0.002553 | 0.002553 | 815,363 |
15 Feb 2024 | 0.002464 | 0.002867 | 0.002455 | 0.002627 | 0.002627 | 1,157,296 |
14 Feb 2024 | 0.002401 | 0.002529 | 0.002306 | 0.002464 | 0.002464 | 686,763 |
13 Feb 2024 | 0.002198 | 0.002410 | 0.002186 | 0.002401 | 0.002401 | 666,355 |
12 Feb 2024 | 0.002105 | 0.002205 | 0.002080 | 0.002198 | 0.002198 | 406,562 |
11 Feb 2024 | 0.002101 | 0.002156 | 0.002073 | 0.002105 | 0.002105 | 337,723 |
10 Feb 2024 | 0.002014 | 0.002101 | 0.001976 | 0.002101 | 0.002101 | 321,500 |
09 Feb 2024 | 0.001829 | 0.002022 | 0.001823 | 0.002015 | 0.002015 | 284,186 |
08 Feb 2024 | 0.001847 | 0.001896 | 0.001826 | 0.001829 | 0.001829 | 248,973 |
07 Feb 2024 | 0.001835 | 0.001863 | 0.001773 | 0.001847 | 0.001847 | 202,065 |
06 Feb 2024 | 0.001868 | 0.001900 | 0.001810 | 0.001835 | 0.001835 | 153,977 |
05 Feb 2024 | 0.001878 | 0.001940 | 0.001845 | 0.001868 | 0.001868 | 381,415 |
04 Feb 2024 | 0.001934 | 0.001955 | 0.001873 | 0.001881 | 0.001881 | 171,733 |
03 Feb 2024 | 0.001907 | 0.001936 | 0.001894 | 0.001934 | 0.001934 | 199,392 |
02 Feb 2024 | 0.001905 | 0.001978 | 0.001873 | 0.001907 | 0.001907 | 310,825 |
01 Feb 2024 | 0.001992 | 0.002004 | 0.001890 | 0.001905 | 0.001905 | 348,115 |
31 Jan 2024 | 0.001988 | 0.002121 | 0.001966 | 0.001992 | 0.001992 | 389,224 |
30 Jan 2024 | 0.002117 | 0.002172 | 0.001984 | 0.001987 | 0.001987 | 371,884 |
29 Jan 2024 | 0.002077 | 0.002218 | 0.002045 | 0.002121 | 0.002121 | 491,307 |
28 Jan 2024 | 0.002139 | 0.002276 | 0.002030 | 0.002077 | 0.002077 | 352,369 |
27 Jan 2024 | 0.001989 | 0.002151 | 0.001980 | 0.002139 | 0.002139 | 402,541 |
26 Jan 2024 | 0.001803 | 0.002023 | 0.001780 | 0.001990 | 0.001990 | 293,005 |
25 Jan 2024 | 0.001863 | 0.001928 | 0.001747 | 0.001803 | 0.001803 | 427,321 |
24 Jan 2024 | 0.001607 | 0.001923 | 0.001507 | 0.001860 | 0.001860 | 565,946 |
23 Jan 2024 | 0.001648 | 0.001655 | 0.001518 | 0.001606 | 0.001606 | 370,960 |
22 Jan 2024 | 0.001802 | 0.001808 | 0.001620 | 0.001648 | 0.001648 | 246,133 |
21 Jan 2024 | 0.001782 | 0.001860 | 0.001742 | 0.001802 | 0.001802 | 275,675 |
20 Jan 2024 | 0.001960 | 0.001960 | 0.001767 | 0.001782 | 0.001782 | 264,347 |
19 Jan 2024 | 0.001824 | 0.001962 | 0.001689 | 0.001960 | 0.001960 | 311,210 |
18 Jan 2024 | 0.002046 | 0.002158 | 0.001778 | 0.001821 | 0.001821 | 661,351 |
17 Jan 2024 | 0.002028 | 0.002069 | 0.001957 | 0.002046 | 0.002046 | 330,637 |
16 Jan 2024 | 0.001980 | 0.002097 | 0.001980 | 0.002028 | 0.002028 | 486,817 |
15 Jan 2024 | 0.001965 | 0.002028 | 0.001965 | 0.001980 | 0.001980 | 272,431 |
14 Jan 2024 | 0.002012 | 0.002135 | 0.001963 | 0.001965 | 0.001965 | 331,963 |
13 Jan 2024 | 0.002065 | 0.002094 | 0.001966 | 0.002012 | 0.002012 | 299,161 |
12 Jan 2024 | 0.001924 | 0.002317 | 0.001916 | 0.002066 | 0.002066 | 766,682 |
11 Jan 2024 | 0.001857 | 0.002101 | 0.001853 | 0.001924 | 0.001924 | 775,559 |
10 Jan 2024 | 0.001885 | 0.001943 | 0.001667 | 0.001854 | 0.001854 | 608,093 |
09 Jan 2024 | 0.001503 | 0.002084 | 0.001461 | 0.001883 | 0.001883 | 632,031 |
08 Jan 2024 | 0.001462 | 0.001577 | 0.001307 | 0.001503 | 0.001503 | 332,958 |
07 Jan 2024 | 0.001445 | 0.001570 | 0.001432 | 0.001453 | 0.001453 | 175,306 |
06 Jan 2024 | 0.001608 | 0.001611 | 0.001415 | 0.001448 | 0.001448 | 243,329 |
05 Jan 2024 | 0.001732 | 0.001744 | 0.001526 | 0.001608 | 0.001608 | 377,736 |
04 Jan 2024 | 0.001572 | 0.001789 | 0.001557 | 0.001736 | 0.001736 | 495,392 |
03 Jan 2024 | 0.001819 | 0.001904 | 0.001561 | 0.001573 | 0.001573 | 622,760 |
02 Jan 2024 | 0.001953 | 0.001987 | 0.001805 | 0.001818 | 0.001818 | 346,765 |
01 Jan 2024 | 0.001916 | 0.002037 | 0.001916 | 0.001955 | 0.001955 | 1,617,623 |
31 Dec 2023 | 0.001915 | 0.002115 | 0.001898 | 0.001920 | 0.001920 | 1,101,472 |
30 Dec 2023 | 0.001920 | 0.001985 | 0.001847 | 0.001914 | 0.001914 | 1,024,427 |
29 Dec 2023 | 0.001884 | 0.002122 | 0.001832 | 0.001920 | 0.001920 | 1,207,474 |
28 Dec 2023 | 0.001874 | 0.002004 | 0.001749 | 0.001882 | 0.001882 | 1,390,594 |
27 Dec 2023 | 0.002008 | 0.002022 | 0.001848 | 0.001871 | 0.001871 | 2,548,977 |
26 Dec 2023 | 0.002104 | 0.002118 | 0.001886 | 0.002005 | 0.002005 | 2,395,649 |
25 Dec 2023 | 0.002013 | 0.002200 | 0.001952 | 0.002104 | 0.002104 | 1,651,009 |
24 Dec 2023 | 0.002130 | 0.002431 | 0.001966 | 0.002011 | 0.002011 | 2,109,966 |
23 Dec 2023 | 0.002033 | 0.002242 | 0.001700 | 0.002130 | 0.002130 | 1,283,226 |
22 Dec 2023 | 0.002286 | 0.002295 | 0.001993 | 0.002030 | 0.002030 | 1,553,429 |
21 Dec 2023 | 0.002438 | 0.002465 | 0.002196 | 0.002279 | 0.002279 | 2,936,798 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |