Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 0.001640 | 0.001666 | 0.000702 | 0.000997 | 0.000997 | 45 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 0.002716 | 0.003093 | 0.000953 | 0.000964 | 0.000964 | 30 |
01 May 2024 | 0.001929 | 0.002808 | 0.001922 | 0.002716 | 0.002716 | 246 |
30 Apr 2024 | 0.001299 | 0.002024 | 0.000761 | 0.001929 | 0.001929 | 194 |
29 Apr 2024 | 0.000715 | 0.001412 | 0.000714 | 0.001299 | 0.001299 | 117 |
28 Apr 2024 | 0.000860 | 0.001594 | 0.000660 | 0.000715 | 0.000715 | 68 |
27 Apr 2024 | 0.001764 | 0.001764 | 0.000836 | 0.000860 | 0.000860 | 61 |
26 Apr 2024 | 0.001757 | 0.002055 | 0.001260 | 0.001764 | 0.001764 | 183 |
25 Apr 2024 | 0.001382 | 0.001981 | 0.001068 | 0.001757 | 0.001757 | 398 |
24 Apr 2024 | 0.001135 | 0.001567 | 0.001124 | 0.001382 | 0.001382 | 125 |
23 Apr 2024 | 0.001029 | 0.001297 | 0.000801 | 0.001135 | 0.001135 | 35 |
22 Apr 2024 | 0.001884 | 0.001917 | 0.001024 | 0.001029 | 0.001029 | 169 |
21 Apr 2024 | 0.001536 | 0.002021 | 0.001536 | 0.001884 | 0.001884 | 350 |
20 Apr 2024 | 0.001136 | 0.002430 | 0.001136 | 0.001536 | 0.001536 | 1,484 |
19 Apr 2024 | 0.001352 | 0.001437 | 0.001136 | 0.001136 | 0.001136 | 6 |
18 Apr 2024 | 0.001538 | 0.061588 | 0.001273 | 0.001352 | 0.001352 | 172 |
17 Apr 2024 | 0.002885 | 0.064434 | 0.001490 | 0.001538 | 0.001538 | 221 |
16 Apr 2024 | 0.001537 | 0.002939 | 0.000876 | 0.002885 | 0.002885 | 211 |
15 Apr 2024 | 0.001533 | 0.010613 | 0.000995 | 0.001537 | 0.001537 | 73 |
14 Apr 2024 | 0.001515 | 0.048408 | 0.001404 | 0.001533 | 0.001533 | 264 |
13 Apr 2024 | 0.001944 | 0.085038 | 0.001241 | 0.001515 | 0.001515 | 146 |
12 Apr 2024 | 0.001786 | 0.002285 | 0.001092 | 0.001944 | 0.001944 | 138 |
11 Apr 2024 | 0.001240 | 0.001798 | 0.001165 | 0.001786 | 0.001786 | 43 |
10 Apr 2024 | 0.002122 | 0.002302 | 0.001238 | 0.001240 | 0.001240 | 150 |
09 Apr 2024 | 0.001859 | 0.002618 | 0.001677 | 0.002122 | 0.002122 | 170 |
08 Apr 2024 | 0.001380 | 0.002059 | 0.001260 | 0.001859 | 0.001859 | 178 |
07 Apr 2024 | 0.003884 | 0.003884 | 0.001127 | 0.001380 | 0.001380 | 165 |
06 Apr 2024 | 0.002701 | 0.005362 | 0.002171 | 0.003884 | 0.003884 | 614 |
05 Apr 2024 | 0.004025 | 0.004709 | 0.001531 | 0.002701 | 0.002701 | 117 |
04 Apr 2024 | 0.003847 | 0.006510 | 0.003667 | 0.004025 | 0.004025 | 259 |
03 Apr 2024 | 0.004211 | 0.005002 | 0.001727 | 0.003847 | 0.003847 | 551 |
02 Apr 2024 | 0.001926 | 0.004505 | 0.001858 | 0.004211 | 0.004211 | 593 |
01 Apr 2024 | 0.001653 | 0.002546 | 0.001280 | 0.001926 | 0.001926 | 877 |
31 Mar 2024 | 0.001136 | 0.006609 | 0.001022 | 0.001653 | 0.001653 | 421 |
30 Mar 2024 | 0.004508 | 0.005021 | 0.001093 | 0.001136 | 0.001136 | 132 |
29 Mar 2024 | 0.002271 | 0.005166 | 0.001804 | 0.004508 | 0.004508 | 438 |
28 Mar 2024 | 0.005290 | 0.005290 | 0.001013 | 0.002271 | 0.002271 | 160 |
27 Mar 2024 | 0.097858 | 0.097858 | 0.003394 | 0.005290 | 0.005290 | 2,016 |
26 Mar 2024 | 0.002122 | 0.145559 | 0.001799 | 0.097858 | 0.097858 | 13,404 |
25 Mar 2024 | 0.000933 | 0.004109 | 0.000794 | 0.002122 | 0.002122 | 231 |
24 Mar 2024 | 0.001364 | 0.003835 | 0.000855 | 0.000933 | 0.000933 | 147 |
23 Mar 2024 | 0.001430 | 0.003167 | 0.000895 | 0.001364 | 0.001364 | 524 |
22 Mar 2024 | 0.002169 | 0.003201 | 0.001418 | 0.001430 | 0.001430 | 1,322 |
21 Mar 2024 | 0.001318 | 0.006825 | 0.000977 | 0.002169 | 0.002169 | 754 |
20 Mar 2024 | 0.001369 | 0.001760 | 0.000853 | 0.001318 | 0.001318 | 458 |
19 Mar 2024 | 0.001860 | 0.006814 | 0.001369 | 0.001369 | 0.001369 | 743 |
18 Mar 2024 | 0.001073 | 0.003151 | 0.000845 | 0.001860 | 0.001860 | 632 |
17 Mar 2024 | 0.001182 | 0.001311 | 0.000763 | 0.001073 | 0.001073 | 347 |
16 Mar 2024 | 0.004526 | 0.009866 | 0.001061 | 0.001182 | 0.001182 | 300 |
15 Mar 2024 | 0.000834 | 0.006442 | 0.000691 | 0.004526 | 0.004526 | 4,042 |
14 Mar 2024 | 0.000568 | 0.016970 | 0.000401 | 0.000834 | 0.000834 | 507 |
13 Mar 2024 | 0.000479 | 0.024728 | 0.000315 | 0.000568 | 0.000568 | 729 |
12 Mar 2024 | 0.006438 | 0.006586 | 0.000420 | 0.000479 | 0.000479 | 102 |
11 Mar 2024 | 0.000675 | 0.006827 | 0.000664 | 0.006438 | 0.006438 | 512 |
10 Mar 2024 | 0.000297 | 0.000851 | 0.000242 | 0.000675 | 0.000675 | 103 |
09 Mar 2024 | 0.003113 | 0.003241 | 0.000183 | 0.000297 | 0.000297 | 181 |
08 Mar 2024 | 0.005442 | 0.005660 | 0.002134 | 0.003113 | 0.003113 | 89 |
07 Mar 2024 | 0.003539 | 0.005894 | 0.002297 | 0.005442 | 0.005442 | 1,272 |
06 Mar 2024 | 0.004851 | 0.004961 | 0.000425 | 0.003539 | 0.003539 | 413 |
05 Mar 2024 | 0.000730 | 0.008903 | 0.000464 | 0.004851 | 0.004851 | 757 |
04 Mar 2024 | 0.001310 | 0.006253 | 0.000347 | 0.000730 | 0.000730 | 57 |
03 Mar 2024 | 0.001195 | 0.004424 | 0.000282 | 0.001310 | 0.001310 | 37 |
02 Mar 2024 | 0.000459 | 0.004860 | 0.000458 | 0.001195 | 0.001195 | 290 |
01 Mar 2024 | 0.000203 | 0.000498 | 0.000186 | 0.000459 | 0.000459 | 16 |
29 Feb 2024 | 0.001269 | 0.001306 | 0.000191 | 0.000203 | 0.000203 | 4 |
28 Feb 2024 | 0.000932 | 0.002655 | 0.000797 | 0.001269 | 0.001269 | 152 |
27 Feb 2024 | 0.000237 | 0.000941 | 0.000223 | 0.000932 | 0.000932 | 51 |
26 Feb 2024 | 0.000389 | 0.001661 | 0.000131 | 0.000237 | 0.000237 | 485 |
25 Feb 2024 | 0.000606 | 0.001103 | 0.000279 | 0.000389 | 0.000389 | 62 |
24 Feb 2024 | 0.001869 | 0.001869 | 0.000272 | 0.000606 | 0.000606 | 80 |
23 Feb 2024 | 0.000891 | 0.002879 | 0.000891 | 0.001869 | 0.001869 | 212 |
22 Feb 2024 | 0.001829 | 0.001854 | 0.000520 | 0.000891 | 0.000891 | 52 |
21 Feb 2024 | 0.000193 | 0.002335 | 0.000177 | 0.001829 | 0.001829 | 142 |
20 Feb 2024 | 0.000100 | 0.001537 | 0.000100 | 0.000193 | 0.000193 | 25 |
19 Feb 2024 | 0.001651 | 0.001654 | 0.000095 | 0.000100 | 0.000100 | 44 |
18 Feb 2024 | 0.000399 | 0.003314 | 0.000347 | 0.001651 | 0.001651 | 179 |
17 Feb 2024 | 0.001344 | 0.015510 | 0.000381 | 0.000399 | 0.000399 | 93 |
16 Feb 2024 | 0.002798 | 0.002881 | 0.000684 | 0.001344 | 0.001344 | 154 |
15 Feb 2024 | 0.005910 | 0.006078 | 0.002798 | 0.002798 | 0.002798 | 8 |
14 Feb 2024 | 0.002643 | 0.005917 | 0.002643 | 0.005910 | 0.005910 | - |
13 Feb 2024 | 0.002512 | 0.002703 | 0.002512 | 0.002643 | 0.002643 | 12 |
12 Feb 2024 | 0.002549 | 0.002550 | 0.002512 | 0.002512 | 0.002512 | 9 |
11 Feb 2024 | 0.002545 | 0.002608 | 0.002542 | 0.002549 | 0.002549 | 7 |
10 Feb 2024 | 0.002500 | 0.002560 | 0.002500 | 0.002545 | 0.002545 | 18 |
09 Feb 2024 | 0.002474 | 0.002509 | 0.002467 | 0.002500 | 0.002500 | 14 |
08 Feb 2024 | 0.002416 | 0.002474 | 0.002416 | 0.002474 | 0.002474 | 17 |
07 Feb 2024 | 0.002323 | 0.002416 | 0.002317 | 0.002416 | 0.002416 | 8 |
06 Feb 2024 | 0.010664 | 0.010672 | 0.002323 | 0.002323 | 0.002323 | 9 |
05 Feb 2024 | 0.002351 | 0.010672 | 0.002276 | 0.010664 | 0.010664 | - |
04 Feb 2024 | 0.002401 | 0.002519 | 0.002351 | 0.002351 | 0.002351 | 10 |
03 Feb 2024 | 0.006339 | 0.006709 | 0.002401 | 0.002401 | 0.002401 | 7 |
02 Feb 2024 | 0.002288 | 0.006342 | 0.002272 | 0.006339 | 0.006339 | 36 |
01 Feb 2024 | 0.002271 | 0.002289 | 0.002225 | 0.002288 | 0.002288 | 9 |
31 Jan 2024 | 0.002400 | 0.002444 | 0.002271 | 0.002271 | 0.002271 | 14 |
30 Jan 2024 | 0.008154 | 0.008156 | 0.002319 | 0.002400 | 0.002400 | 18 |
29 Jan 2024 | 0.002302 | 0.009494 | 0.002220 | 0.008154 | 0.008154 | 47 |
28 Jan 2024 | 0.002238 | 0.002353 | 0.002238 | 0.002302 | 0.002302 | 15 |
27 Jan 2024 | 0.002126 | 0.002488 | 0.002125 | 0.002238 | 0.002238 | 129 |
26 Jan 2024 | 0.001959 | 0.002505 | 0.001958 | 0.002126 | 0.002126 | 5 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |