Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.000138 | 0.000141 | 0.000136 | 0.000139 | 0.000139 | 31,882 |
20 May 2024 | 0.000128 | 0.000139 | 0.000123 | 0.000138 | 0.000138 | 24,396 |
19 May 2024 | 0.000125 | 0.000129 | 0.000125 | 0.000128 | 0.000128 | 27,788 |
18 May 2024 | 0.000121 | 0.000125 | 0.000121 | 0.000125 | 0.000125 | 23,490 |
17 May 2024 | 0.000135 | 0.000136 | 0.000121 | 0.000121 | 0.000121 | 33,417 |
16 May 2024 | 0.000138 | 0.000138 | 0.000132 | 0.000135 | 0.000135 | 28,878 |
15 May 2024 | 0.000142 | 0.000142 | 0.000135 | 0.000138 | 0.000138 | 27,334 |
14 May 2024 | 0.000137 | 0.000148 | 0.000137 | 0.000142 | 0.000142 | 29,487 |
13 May 2024 | 0.000144 | 0.000146 | 0.000134 | 0.000137 | 0.000137 | 29,065 |
12 May 2024 | 0.000144 | 0.000144 | 0.000143 | 0.000144 | 0.000144 | 28,117 |
11 May 2024 | 0.000142 | 0.000149 | 0.000142 | 0.000144 | 0.000144 | 25,837 |
10 May 2024 | 0.000142 | 0.000148 | 0.000141 | 0.000142 | 0.000142 | 26,495 |
09 May 2024 | 0.000140 | 0.000142 | 0.000136 | 0.000142 | 0.000142 | 30,354 |
08 May 2024 | 0.000140 | 0.000141 | 0.000138 | 0.000140 | 0.000140 | 25,772 |
07 May 2024 | 0.000144 | 0.000145 | 0.000140 | 0.000140 | 0.000140 | 24,913 |
06 May 2024 | 0.000147 | 0.000147 | 0.000143 | 0.000144 | 0.000144 | 27,345 |
05 May 2024 | 0.000144 | 0.000158 | 0.000143 | 0.000147 | 0.000147 | 33,383 |
04 May 2024 | 0.000143 | 0.000152 | 0.000143 | 0.000143 | 0.000143 | 26,394 |
03 May 2024 | 0.000142 | 0.000145 | 0.000142 | 0.000143 | 0.000143 | 26,016 |
02 May 2024 | 0.000143 | 0.000144 | 0.000141 | 0.000142 | 0.000142 | 16,710 |
01 May 2024 | 0.000142 | 0.000143 | 0.000136 | 0.000143 | 0.000143 | 18,601 |
30 Apr 2024 | 0.000150 | 0.000150 | 0.000139 | 0.000142 | 0.000142 | 22,898 |
29 Apr 2024 | 0.000154 | 0.000155 | 0.000144 | 0.000150 | 0.000150 | 28,898 |
28 Apr 2024 | 0.000147 | 0.000160 | 0.000145 | 0.000154 | 0.000154 | 24,034 |
27 Apr 2024 | 0.000150 | 0.000150 | 0.000139 | 0.000147 | 0.000147 | 22,413 |
26 Apr 2024 | 0.000164 | 0.000165 | 0.000147 | 0.000150 | 0.000150 | 43,077 |
25 Apr 2024 | 0.000164 | 0.000165 | 0.000163 | 0.000164 | 0.000164 | 23,510 |
24 Apr 2024 | 0.000162 | 0.000180 | 0.000161 | 0.000164 | 0.000164 | 24,238 |
23 Apr 2024 | 0.000169 | 0.000170 | 0.000156 | 0.000162 | 0.000162 | 25,738 |
22 Apr 2024 | 0.000173 | 0.000176 | 0.000162 | 0.000169 | 0.000169 | 35,922 |
21 Apr 2024 | 0.000169 | 0.000175 | 0.000167 | 0.000173 | 0.000173 | 25,770 |
20 Apr 2024 | 0.000167 | 0.000172 | 0.000162 | 0.000169 | 0.000169 | 26,395 |
19 Apr 2024 | 0.000163 | 0.000175 | 0.000158 | 0.000167 | 0.000167 | 26,922 |
18 Apr 2024 | 0.000172 | 0.000174 | 0.000158 | 0.000163 | 0.000163 | 31,211 |
17 Apr 2024 | 0.000172 | 0.000174 | 0.000169 | 0.000172 | 0.000172 | 24,654 |
16 Apr 2024 | 0.000175 | 0.000176 | 0.000171 | 0.000172 | 0.000172 | 23,159 |
15 Apr 2024 | 0.000174 | 0.000198 | 0.000173 | 0.000175 | 0.000175 | 16,181 |
14 Apr 2024 | 0.000163 | 0.000177 | 0.000161 | 0.000174 | 0.000174 | 31,014 |
13 Apr 2024 | 0.000186 | 0.000188 | 0.000156 | 0.000163 | 0.000163 | 27,305 |
12 Apr 2024 | 0.000202 | 0.000203 | 0.000183 | 0.000186 | 0.000186 | 30,753 |
11 Apr 2024 | 0.000203 | 0.000208 | 0.000201 | 0.000202 | 0.000202 | 21,798 |
10 Apr 2024 | 0.000212 | 0.000214 | 0.000200 | 0.000203 | 0.000203 | 27,439 |
09 Apr 2024 | 0.000212 | 0.000220 | 0.000210 | 0.000212 | 0.000212 | 25,531 |
08 Apr 2024 | 0.000205 | 0.000215 | 0.000204 | 0.000212 | 0.000212 | 27,652 |
07 Apr 2024 | 0.000203 | 0.000207 | 0.000199 | 0.000205 | 0.000205 | 23,374 |
06 Apr 2024 | 0.000191 | 0.000213 | 0.000190 | 0.000203 | 0.000203 | 40,479 |
05 Apr 2024 | 0.000182 | 0.000193 | 0.000180 | 0.000191 | 0.000191 | 30,987 |
04 Apr 2024 | 0.000182 | 0.000186 | 0.000179 | 0.000182 | 0.000182 | 30,079 |
03 Apr 2024 | 0.000185 | 0.000190 | 0.000179 | 0.000182 | 0.000182 | 38,084 |
02 Apr 2024 | 0.000193 | 0.000196 | 0.000183 | 0.000185 | 0.000185 | 36,191 |
01 Apr 2024 | 0.000186 | 0.000195 | 0.000186 | 0.000193 | 0.000193 | 34,057 |
31 Mar 2024 | 0.000185 | 0.000193 | 0.000184 | 0.000186 | 0.000186 | 30,793 |
30 Mar 2024 | 0.000194 | 0.000200 | 0.000185 | 0.000185 | 0.000185 | 28,874 |
29 Mar 2024 | 0.000197 | 0.000199 | 0.000185 | 0.000194 | 0.000194 | 47,635 |
28 Mar 2024 | 0.000203 | 0.000204 | 0.000194 | 0.000197 | 0.000197 | 42,028 |
27 Mar 2024 | 0.000198 | 0.000216 | 0.000196 | 0.000203 | 0.000203 | 62,884 |
26 Mar 2024 | 0.000194 | 0.000200 | 0.000191 | 0.000198 | 0.000198 | 42,189 |
25 Mar 2024 | 0.000183 | 0.000194 | 0.000182 | 0.000194 | 0.000194 | 44,759 |
24 Mar 2024 | 0.000196 | 0.000201 | 0.000180 | 0.000183 | 0.000183 | 54,674 |
23 Mar 2024 | 0.000194 | 0.000198 | 0.000193 | 0.000196 | 0.000196 | 48,298 |
22 Mar 2024 | 0.000212 | 0.000212 | 0.000192 | 0.000194 | 0.000194 | 50,262 |
21 Mar 2024 | 0.000200 | 0.000225 | 0.000187 | 0.000212 | 0.000212 | 88,815 |
20 Mar 2024 | 0.000140 | 0.000222 | 0.000138 | 0.000200 | 0.000200 | 146,976 |
19 Mar 2024 | 0.000144 | 0.000145 | 0.000140 | 0.000140 | 0.000140 | 42,801 |
18 Mar 2024 | 0.000146 | 0.000147 | 0.000140 | 0.000145 | 0.000145 | 51,742 |
17 Mar 2024 | 0.000143 | 0.000149 | 0.000140 | 0.000146 | 0.000146 | 52,037 |
16 Mar 2024 | 0.000159 | 0.000161 | 0.000142 | 0.000143 | 0.000143 | 54,105 |
15 Mar 2024 | 0.000185 | 0.000187 | 0.000157 | 0.000159 | 0.000159 | 70,671 |
14 Mar 2024 | 0.000198 | 0.000205 | 0.000180 | 0.000185 | 0.000185 | 54,371 |
13 Mar 2024 | 0.000199 | 0.000201 | 0.000196 | 0.000198 | 0.000198 | 47,820 |
12 Mar 2024 | 0.000199 | 0.000234 | 0.000191 | 0.000199 | 0.000199 | 72,768 |
11 Mar 2024 | 0.000189 | 0.000206 | 0.000170 | 0.000199 | 0.000199 | 70,208 |
10 Mar 2024 | 0.000182 | 0.000207 | 0.000181 | 0.000189 | 0.000189 | 60,514 |
09 Mar 2024 | 0.000161 | 0.000198 | 0.000161 | 0.000182 | 0.000182 | 75,794 |
08 Mar 2024 | 0.000147 | 0.000166 | 0.000146 | 0.000161 | 0.000161 | 47,255 |
07 Mar 2024 | 0.000143 | 0.000158 | 0.000139 | 0.000147 | 0.000147 | 49,656 |
06 Mar 2024 | 0.000141 | 0.000144 | 0.000140 | 0.000143 | 0.000143 | 44,537 |
05 Mar 2024 | 0.000142 | 0.000145 | 0.000138 | 0.000141 | 0.000141 | 43,814 |
04 Mar 2024 | 0.000136 | 0.000146 | 0.000134 | 0.000142 | 0.000142 | 43,513 |
03 Mar 2024 | 0.000119 | 0.000136 | 0.000118 | 0.000136 | 0.000136 | 54,137 |
02 Mar 2024 | 0.000122 | 0.000122 | 0.000111 | 0.000119 | 0.000119 | 41,595 |
01 Mar 2024 | 0.000113 | 0.000134 | 0.000111 | 0.000121 | 0.000121 | 40,264 |
29 Feb 2024 | 0.000106 | 0.000121 | 0.000105 | 0.000113 | 0.000113 | 39,439 |
28 Feb 2024 | 0.000112 | 0.000113 | 0.000104 | 0.000106 | 0.000106 | 42,039 |
27 Feb 2024 | 0.000113 | 0.000114 | 0.000111 | 0.000112 | 0.000112 | 34,508 |
26 Feb 2024 | 0.000114 | 0.000114 | 0.000112 | 0.000113 | 0.000113 | 32,682 |
25 Feb 2024 | 0.000117 | 0.000118 | 0.000108 | 0.000114 | 0.000114 | 39,559 |
24 Feb 2024 | 0.000114 | 0.000118 | 0.000114 | 0.000117 | 0.000117 | 38,040 |
23 Feb 2024 | 0.000122 | 0.000124 | 0.000114 | 0.000114 | 0.000114 | 36,131 |
22 Feb 2024 | 0.000121 | 0.000123 | 0.000115 | 0.000122 | 0.000122 | 33,718 |
21 Feb 2024 | 0.000124 | 0.000125 | 0.000120 | 0.000121 | 0.000121 | 31,408 |
20 Feb 2024 | 0.000123 | 0.000124 | 0.000121 | 0.000124 | 0.000124 | 41,576 |
19 Feb 2024 | 0.000126 | 0.000132 | 0.000122 | 0.000123 | 0.000123 | 40,455 |
18 Feb 2024 | 0.000130 | 0.000131 | 0.000126 | 0.000126 | 0.000126 | 43,806 |
17 Feb 2024 | 0.000132 | 0.000139 | 0.000128 | 0.000130 | 0.000130 | 57,765 |
16 Feb 2024 | 0.000132 | 0.000133 | 0.000132 | 0.000133 | 0.000133 | 35,694 |
15 Feb 2024 | 0.000129 | 0.000133 | 0.000129 | 0.000132 | 0.000132 | 32,758 |
14 Feb 2024 | 0.000123 | 0.000133 | 0.000122 | 0.000129 | 0.000129 | 40,253 |
13 Feb 2024 | 0.000123 | 0.000125 | 0.000122 | 0.000123 | 0.000123 | 32,876 |
12 Feb 2024 | 0.000124 | 0.000125 | 0.000122 | 0.000123 | 0.000123 | 34,521 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |