Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.001000 | 0.001001 | 0.001000 | 0.001000 | 0.001000 | 519 |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 0.000995 | 0.001022 | 0.000985 | 0.001022 | 0.001022 | 437 |
14 May 2024 | 0.001037 | 0.001037 | 0.000994 | 0.000995 | 0.000995 | 164 |
13 May 2024 | 0.001047 | 0.001047 | 0.001029 | 0.001038 | 0.001038 | 184 |
12 May 2024 | 0.001041 | 0.001050 | 0.001034 | 0.001047 | 0.001047 | 127 |
11 May 2024 | 0.001027 | 0.001042 | 0.001024 | 0.001041 | 0.001041 | 126 |
10 May 2024 | 0.001048 | 0.001049 | 0.001026 | 0.001027 | 0.001027 | 106 |
09 May 2024 | 0.001034 | 0.001055 | 0.001034 | 0.001048 | 0.001048 | 210 |
08 May 2024 | 0.001024 | 0.001034 | 0.001021 | 0.001034 | 0.001034 | 74 |
07 May 2024 | 0.001039 | 0.001046 | 0.001032 | 0.001038 | 0.001038 | 100 |
06 May 2024 | 0.001043 | 0.001052 | 0.001034 | 0.001039 | 0.001039 | 192 |
05 May 2024 | 0.001029 | 0.001046 | 0.001023 | 0.001038 | 0.001038 | 228 |
04 May 2024 | 0.001031 | 0.001036 | 0.001025 | 0.001029 | 0.001029 | 172 |
03 May 2024 | 0.000986 | 0.001029 | 0.000982 | 0.001029 | 0.001029 | 344 |
02 May 2024 | 0.000990 | 0.000990 | 0.000959 | 0.000988 | 0.000988 | 616 |
01 May 2024 | 0.001059 | 0.001059 | 0.000960 | 0.000990 | 0.000990 | 2,163 |
30 Apr 2024 | 0.001092 | 0.001100 | 0.001028 | 0.001059 | 0.001059 | 285 |
29 Apr 2024 | 0.001100 | 0.001104 | 0.001074 | 0.001092 | 0.001092 | 219 |
28 Apr 2024 | 0.001095 | 0.001116 | 0.001095 | 0.001100 | 0.001100 | 162 |
27 Apr 2024 | 0.001103 | 0.001103 | 0.001081 | 0.001095 | 0.001095 | 342 |
26 Apr 2024 | 0.001129 | 0.001129 | 0.001101 | 0.001106 | 0.001106 | 370 |
25 Apr 2024 | 0.001116 | 0.001133 | 0.001108 | 0.001129 | 0.001129 | 275 |
24 Apr 2024 | 0.001112 | 0.001126 | 0.001093 | 0.001106 | 0.001106 | 167 |
23 Apr 2024 | 0.001109 | 0.001116 | 0.001102 | 0.001114 | 0.001114 | 90 |
22 Apr 2024 | 0.001062 | 0.001111 | 0.001062 | 0.001109 | 0.001109 | 271 |
21 Apr 2024 | 0.001048 | 0.001067 | 0.001044 | 0.001058 | 0.001058 | 195 |
20 Apr 2024 | 0.001022 | 0.001051 | 0.001011 | 0.001046 | 0.001046 | 194 |
19 Apr 2024 | 0.001011 | 0.001031 | 0.000975 | 0.001022 | 0.001022 | 429 |
18 Apr 2024 | 0.000949 | 0.001014 | 0.000943 | 0.001011 | 0.001011 | 2,763 |
17 Apr 2024 | 0.000949 | 0.000965 | 0.000920 | 0.000949 | 0.000949 | 242 |
16 Apr 2024 | 0.000977 | 0.000980 | 0.000928 | 0.000957 | 0.000957 | 267 |
15 Apr 2024 | 0.001010 | 0.001033 | 0.000980 | 0.000985 | 0.000985 | 441 |
14 Apr 2024 | 0.001002 | 0.001002 | 0.000957 | 0.000995 | 0.000995 | 413 |
13 Apr 2024 | 0.001071 | 0.001071 | 0.000925 | 0.001002 | 0.001002 | 736 |
12 Apr 2024 | 0.001082 | 0.001120 | 0.001042 | 0.001071 | 0.001071 | 438 |
11 Apr 2024 | 0.001094 | 0.001107 | 0.001062 | 0.001082 | 0.001082 | 916 |
10 Apr 2024 | 0.001040 | 0.001095 | 0.001029 | 0.001094 | 0.001094 | 536 |
09 Apr 2024 | 0.001051 | 0.001051 | 0.001028 | 0.001037 | 0.001037 | 944 |
08 Apr 2024 | 0.001047 | 0.001070 | 0.001038 | 0.001055 | 0.001055 | 632 |
07 Apr 2024 | 0.001063 | 0.001067 | 0.001042 | 0.001047 | 0.001047 | 1,018 |
06 Apr 2024 | 0.001050 | 0.001063 | 0.001039 | 0.001063 | 0.001063 | 554 |
05 Apr 2024 | 0.001060 | 0.001073 | 0.001037 | 0.001050 | 0.001050 | 2,085 |
04 Apr 2024 | 0.001091 | 0.001118 | 0.001060 | 0.001060 | 0.001060 | 4,195 |
03 Apr 2024 | 0.001033 | 0.001091 | 0.001027 | 0.001091 | 0.001091 | 4,063 |
02 Apr 2024 | 0.001142 | 0.001179 | 0.001030 | 0.001033 | 0.001033 | 18,682 |
01 Apr 2024 | 0.001217 | 0.001217 | 0.001122 | 0.001142 | 0.001142 | 3,561 |
31 Mar 2024 | 0.001197 | 0.001218 | 0.001197 | 0.001217 | 0.001217 | 1,867 |
30 Mar 2024 | 0.001251 | 0.001251 | 0.001197 | 0.001197 | 0.001197 | 1,523 |
29 Mar 2024 | 0.001146 | 0.001275 | 0.001142 | 0.001255 | 0.001255 | 7,160 |
28 Mar 2024 | 0.001112 | 0.001147 | 0.001112 | 0.001146 | 0.001146 | 1,807 |
27 Mar 2024 | 0.001127 | 0.001136 | 0.001100 | 0.001112 | 0.001112 | 782 |
26 Mar 2024 | 0.001149 | 0.001160 | 0.001122 | 0.001128 | 0.001128 | 993 |
25 Mar 2024 | 0.001144 | 0.001178 | 0.001132 | 0.001149 | 0.001149 | 1,718 |
24 Mar 2024 | 0.001127 | 0.001149 | 0.001110 | 0.001144 | 0.001144 | 1,132 |
23 Mar 2024 | 0.001181 | 0.001218 | 0.001108 | 0.001127 | 0.001127 | 12,875 |
22 Mar 2024 | 0.001134 | 0.001366 | 0.001134 | 0.001179 | 0.001179 | 17,164 |
21 Mar 2024 | 0.001140 | 0.001157 | 0.001120 | 0.001134 | 0.001134 | 1,669 |
20 Mar 2024 | 0.001033 | 0.001145 | 0.001031 | 0.001140 | 0.001140 | 622 |
19 Mar 2024 | 0.001156 | 0.001158 | 0.001033 | 0.001033 | 0.001033 | 993 |
18 Mar 2024 | 0.001201 | 0.001220 | 0.001127 | 0.001145 | 0.001145 | 1,489 |
17 Mar 2024 | 0.001234 | 0.001258 | 0.001170 | 0.001207 | 0.001207 | 1,803 |
16 Mar 2024 | 0.001325 | 0.001328 | 0.001221 | 0.001234 | 0.001234 | 1,081 |
15 Mar 2024 | 0.001291 | 0.001325 | 0.001185 | 0.001325 | 0.001325 | 627 |
14 Mar 2024 | 0.001366 | 0.001366 | 0.001236 | 0.001291 | 0.001291 | 1,994 |
13 Mar 2024 | 0.001150 | 0.001348 | 0.001143 | 0.001348 | 0.001348 | 1,616 |
12 Mar 2024 | 0.001125 | 0.001161 | 0.001121 | 0.001150 | 0.001150 | 606 |
11 Mar 2024 | 0.001137 | 0.001149 | 0.001110 | 0.001125 | 0.001125 | 931 |
10 Mar 2024 | 0.001058 | 0.001160 | 0.001054 | 0.001137 | 0.001137 | 832 |
09 Mar 2024 | 0.001054 | 0.001069 | 0.001044 | 0.001058 | 0.001058 | 1,052 |
08 Mar 2024 | 0.001005 | 0.001062 | 0.000998 | 0.001054 | 0.001054 | 6,474 |
07 Mar 2024 | 0.000909 | 0.001006 | 0.000903 | 0.001005 | 0.001005 | 1,398 |
06 Mar 2024 | 0.000836 | 0.000914 | 0.000820 | 0.000909 | 0.000909 | 698 |
05 Mar 2024 | 0.000884 | 0.000898 | 0.000802 | 0.000836 | 0.000836 | 1,065 |
04 Mar 2024 | 0.000866 | 0.000894 | 0.000866 | 0.000884 | 0.000884 | 2,359 |
03 Mar 2024 | 0.000868 | 0.000876 | 0.000861 | 0.000866 | 0.000866 | 790 |
02 Mar 2024 | 0.000868 | 0.000873 | 0.000859 | 0.000868 | 0.000868 | 3,075 |
01 Mar 2024 | 0.000853 | 0.000872 | 0.000853 | 0.000868 | 0.000868 | 295 |
29 Feb 2024 | 0.000887 | 0.000898 | 0.000841 | 0.000854 | 0.000854 | 509 |
28 Feb 2024 | 0.000849 | 0.000916 | 0.000849 | 0.000887 | 0.000887 | 731 |
27 Feb 2024 | 0.000862 | 0.000865 | 0.000839 | 0.000849 | 0.000849 | 220 |
26 Feb 2024 | 0.000846 | 0.000867 | 0.000837 | 0.000862 | 0.000862 | 692 |
25 Feb 2024 | 0.000837 | 0.000852 | 0.000828 | 0.000846 | 0.000846 | 434 |
24 Feb 2024 | 0.000826 | 0.000841 | 0.000824 | 0.000837 | 0.000837 | 194 |
23 Feb 2024 | 0.000843 | 0.000850 | 0.000815 | 0.000826 | 0.000826 | 420 |
22 Feb 2024 | 0.000842 | 0.000852 | 0.000833 | 0.000843 | 0.000843 | 668 |
21 Feb 2024 | 0.000793 | 0.000842 | 0.000788 | 0.000842 | 0.000842 | 882 |
20 Feb 2024 | 0.000794 | 0.000806 | 0.000783 | 0.000793 | 0.000793 | 268 |
19 Feb 2024 | 0.000789 | 0.000797 | 0.000788 | 0.000794 | 0.000794 | 293 |
18 Feb 2024 | 0.000782 | 0.000806 | 0.000781 | 0.000789 | 0.000789 | 1,288 |
17 Feb 2024 | 0.000820 | 0.000828 | 0.000779 | 0.000782 | 0.000782 | 1,494 |
16 Feb 2024 | 0.000803 | 0.000832 | 0.000803 | 0.000820 | 0.000820 | 370 |
15 Feb 2024 | 0.000797 | 0.000841 | 0.000797 | 0.000803 | 0.000803 | 1,547 |
14 Feb 2024 | 0.000825 | 0.000846 | 0.000791 | 0.000797 | 0.000797 | 3,774 |
13 Feb 2024 | 0.000867 | 0.000867 | 0.000816 | 0.000825 | 0.000825 | 1,543 |
12 Feb 2024 | 0.000894 | 0.000916 | 0.000867 | 0.000867 | 0.000867 | 3,024 |
11 Feb 2024 | 0.000917 | 0.000927 | 0.000893 | 0.000894 | 0.000894 | 1,169 |
10 Feb 2024 | 0.000921 | 0.000930 | 0.000910 | 0.000917 | 0.000917 | 1,842 |
09 Feb 2024 | 0.000908 | 0.000924 | 0.000908 | 0.000921 | 0.000921 | 350 |
08 Feb 2024 | 0.000887 | 0.000910 | 0.000884 | 0.000908 | 0.000908 | 555 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |