Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.000064 | 0.000067 | 0.000063 | 0.000065 | 0.000065 | 259,168 |
20 May 2024 | 0.000061 | 0.000064 | 0.000060 | 0.000064 | 0.000064 | 256,124 |
19 May 2024 | 0.000062 | 0.000063 | 0.000060 | 0.000061 | 0.000061 | 209,083 |
18 May 2024 | 0.000062 | 0.000063 | 0.000061 | 0.000062 | 0.000062 | 236,306 |
17 May 2024 | 0.000061 | 0.000063 | 0.000061 | 0.000062 | 0.000062 | 221,543 |
16 May 2024 | 0.000063 | 0.000064 | 0.000061 | 0.000061 | 0.000061 | 240,121 |
15 May 2024 | 0.000061 | 0.000065 | 0.000061 | 0.000063 | 0.000063 | 224,334 |
14 May 2024 | 0.000065 | 0.000065 | 0.000060 | 0.000061 | 0.000061 | 256,056 |
13 May 2024 | 0.000069 | 0.000069 | 0.000065 | 0.000065 | 0.000065 | 265,783 |
12 May 2024 | 0.000070 | 0.000070 | 0.000068 | 0.000069 | 0.000069 | 183,638 |
11 May 2024 | 0.000069 | 0.000071 | 0.000067 | 0.000070 | 0.000070 | 180,598 |
10 May 2024 | 0.000075 | 0.000075 | 0.000067 | 0.000069 | 0.000069 | 248,306 |
09 May 2024 | 0.000077 | 0.000078 | 0.000074 | 0.000075 | 0.000075 | 227,633 |
08 May 2024 | 0.000077 | 0.000082 | 0.000075 | 0.000077 | 0.000077 | 268,262 |
07 May 2024 | 0.000079 | 0.000079 | 0.000077 | 0.000077 | 0.000077 | 201,847 |
06 May 2024 | 0.000078 | 0.000081 | 0.000078 | 0.000079 | 0.000079 | 257,315 |
05 May 2024 | 0.000079 | 0.000079 | 0.000077 | 0.000078 | 0.000078 | 247,132 |
04 May 2024 | 0.000079 | 0.000080 | 0.000077 | 0.000079 | 0.000079 | 253,518 |
03 May 2024 | 0.000080 | 0.000082 | 0.000078 | 0.000079 | 0.000079 | 180,037 |
02 May 2024 | 0.000090 | 0.000090 | 0.000079 | 0.000080 | 0.000080 | 134,851 |
01 May 2024 | 0.000095 | 0.000096 | 0.000084 | 0.000090 | 0.000090 | 204,541 |
30 Apr 2024 | 0.000095 | 0.000096 | 0.000089 | 0.000095 | 0.000095 | 226,646 |
29 Apr 2024 | 0.000099 | 0.000100 | 0.000091 | 0.000095 | 0.000095 | 198,657 |
28 Apr 2024 | 0.000101 | 0.000102 | 0.000097 | 0.000099 | 0.000099 | 242,074 |
27 Apr 2024 | 0.000100 | 0.000101 | 0.000092 | 0.000101 | 0.000101 | 251,803 |
26 Apr 2024 | 0.000105 | 0.000107 | 0.000100 | 0.000100 | 0.000100 | 202,199 |
25 Apr 2024 | 0.000106 | 0.000108 | 0.000103 | 0.000105 | 0.000105 | 199,235 |
24 Apr 2024 | 0.000107 | 0.000107 | 0.000104 | 0.000106 | 0.000106 | 118,988 |
23 Apr 2024 | 0.000106 | 0.000107 | 0.000102 | 0.000107 | 0.000107 | 175,080 |
22 Apr 2024 | 0.000101 | 0.000107 | 0.000098 | 0.000106 | 0.000106 | 203,537 |
21 Apr 2024 | 0.000101 | 0.000102 | 0.000098 | 0.000101 | 0.000101 | 197,207 |
20 Apr 2024 | 0.000099 | 0.000102 | 0.000098 | 0.000101 | 0.000101 | 228,379 |
19 Apr 2024 | 0.000097 | 0.000100 | 0.000093 | 0.000099 | 0.000099 | 231,412 |
18 Apr 2024 | 0.000095 | 0.000098 | 0.000090 | 0.000097 | 0.000097 | 231,621 |
17 Apr 2024 | 0.000095 | 0.000097 | 0.000091 | 0.000095 | 0.000095 | 224,966 |
16 Apr 2024 | 0.000099 | 0.000099 | 0.000094 | 0.000095 | 0.000095 | 223,645 |
15 Apr 2024 | 0.000103 | 0.000106 | 0.000099 | 0.000099 | 0.000099 | 217,509 |
14 Apr 2024 | 0.000101 | 0.000103 | 0.000098 | 0.000103 | 0.000103 | 229,941 |
13 Apr 2024 | 0.000106 | 0.000109 | 0.000094 | 0.000101 | 0.000101 | 229,554 |
12 Apr 2024 | 0.000109 | 0.000117 | 0.000101 | 0.000106 | 0.000106 | 219,201 |
11 Apr 2024 | 0.000109 | 0.000112 | 0.000108 | 0.000109 | 0.000109 | 228,142 |
10 Apr 2024 | 0.000109 | 0.000110 | 0.000105 | 0.000109 | 0.000109 | 217,537 |
09 Apr 2024 | 0.000109 | 0.000119 | 0.000104 | 0.000109 | 0.000109 | 236,013 |
08 Apr 2024 | 0.000105 | 0.000120 | 0.000104 | 0.000109 | 0.000109 | 264,636 |
07 Apr 2024 | 0.000108 | 0.000121 | 0.000103 | 0.000105 | 0.000105 | 358,650 |
06 Apr 2024 | 0.000109 | 0.000113 | 0.000105 | 0.000108 | 0.000108 | 320,248 |
05 Apr 2024 | 0.000107 | 0.000114 | 0.000105 | 0.000109 | 0.000109 | 310,642 |
04 Apr 2024 | 0.000106 | 0.000115 | 0.000101 | 0.000107 | 0.000107 | 345,159 |
03 Apr 2024 | 0.000101 | 0.000112 | 0.000101 | 0.000106 | 0.000106 | 336,332 |
02 Apr 2024 | 0.000111 | 0.000112 | 0.000100 | 0.000101 | 0.000101 | 316,673 |
01 Apr 2024 | 0.000115 | 0.000116 | 0.000109 | 0.000111 | 0.000111 | 309,981 |
31 Mar 2024 | 0.000116 | 0.000119 | 0.000105 | 0.000115 | 0.000115 | 286,158 |
30 Mar 2024 | 0.000125 | 0.000125 | 0.000115 | 0.000116 | 0.000116 | 220,166 |
29 Mar 2024 | 0.000118 | 0.000130 | 0.000116 | 0.000125 | 0.000125 | 304,568 |
28 Mar 2024 | 0.000121 | 0.000129 | 0.000113 | 0.000118 | 0.000118 | 362,882 |
27 Mar 2024 | 0.000118 | 0.000125 | 0.000110 | 0.000121 | 0.000121 | 651,699 |
26 Mar 2024 | 0.000128 | 0.000131 | 0.000110 | 0.000118 | 0.000118 | 166,551 |
25 Mar 2024 | 0.000108 | 0.000134 | 0.000101 | 0.000128 | 0.000128 | 179,877 |
24 Mar 2024 | 0.000112 | 0.000112 | 0.000101 | 0.000108 | 0.000108 | 127,381 |
23 Mar 2024 | 0.000114 | 0.000115 | 0.000110 | 0.000112 | 0.000112 | 106,562 |
22 Mar 2024 | 0.000125 | 0.000125 | 0.000111 | 0.000114 | 0.000114 | 148,214 |
21 Mar 2024 | 0.000123 | 0.000128 | 0.000114 | 0.000125 | 0.000125 | 95,165 |
20 Mar 2024 | 0.000103 | 0.000123 | 0.000100 | 0.000123 | 0.000123 | 62,257 |
19 Mar 2024 | 0.000116 | 0.000116 | 0.000103 | 0.000103 | 0.000103 | 92,378 |
18 Mar 2024 | 0.000105 | 0.000116 | 0.000102 | 0.000116 | 0.000116 | 91,655 |
17 Mar 2024 | 0.000103 | 0.000111 | 0.000099 | 0.000105 | 0.000105 | 111,585 |
16 Mar 2024 | 0.000116 | 0.000116 | 0.000099 | 0.000103 | 0.000103 | 112,293 |
15 Mar 2024 | 0.000105 | 0.000124 | 0.000094 | 0.000116 | 0.000116 | 85,720 |
14 Mar 2024 | 0.000104 | 0.000105 | 0.000097 | 0.000105 | 0.000105 | 132,456 |
13 Mar 2024 | 0.000101 | 0.000106 | 0.000098 | 0.000104 | 0.000104 | 132,687 |
12 Mar 2024 | 0.000100 | 0.000102 | 0.000096 | 0.000101 | 0.000101 | 131,318 |
11 Mar 2024 | 0.000103 | 0.000106 | 0.000096 | 0.000100 | 0.000100 | 124,624 |
10 Mar 2024 | 0.000112 | 0.000112 | 0.000098 | 0.000103 | 0.000103 | 141,119 |
09 Mar 2024 | 0.000114 | 0.000115 | 0.000106 | 0.000112 | 0.000112 | 120,391 |
08 Mar 2024 | 0.000111 | 0.000124 | 0.000111 | 0.000114 | 0.000114 | 134,017 |
07 Mar 2024 | 0.000108 | 0.000113 | 0.000104 | 0.000111 | 0.000111 | 120,417 |
06 Mar 2024 | 0.000100 | 0.000109 | 0.000098 | 0.000108 | 0.000108 | 111,430 |
05 Mar 2024 | 0.000104 | 0.000104 | 0.000091 | 0.000100 | 0.000100 | 130,679 |
04 Mar 2024 | 0.000107 | 0.000110 | 0.000099 | 0.000104 | 0.000104 | 129,954 |
03 Mar 2024 | 0.000106 | 0.000111 | 0.000103 | 0.000107 | 0.000107 | 124,338 |
02 Mar 2024 | 0.000122 | 0.000122 | 0.000100 | 0.000106 | 0.000106 | 148,218 |
01 Mar 2024 | 0.000136 | 0.000136 | 0.000119 | 0.000122 | 0.000122 | 136,805 |
29 Feb 2024 | 0.000133 | 0.000142 | 0.000131 | 0.000136 | 0.000136 | 114,893 |
28 Feb 2024 | 0.000129 | 0.000135 | 0.000123 | 0.000133 | 0.000133 | 80,224 |
27 Feb 2024 | 0.000123 | 0.000129 | 0.000122 | 0.000129 | 0.000129 | 96,315 |
26 Feb 2024 | 0.000116 | 0.000125 | 0.000104 | 0.000123 | 0.000123 | 107,239 |
25 Feb 2024 | 0.000114 | 0.000118 | 0.000105 | 0.000116 | 0.000116 | 103,549 |
24 Feb 2024 | 0.000106 | 0.000118 | 0.000098 | 0.000114 | 0.000114 | 126,793 |
23 Feb 2024 | 0.000108 | 0.000116 | 0.000101 | 0.000106 | 0.000106 | 117,605 |
22 Feb 2024 | 0.000106 | 0.000118 | 0.000097 | 0.000108 | 0.000108 | 124,309 |
21 Feb 2024 | 0.000107 | 0.000114 | 0.000096 | 0.000106 | 0.000106 | 229,018 |
20 Feb 2024 | 0.000115 | 0.000117 | 0.000100 | 0.000107 | 0.000107 | 233,300 |
19 Feb 2024 | 0.000103 | 0.000117 | 0.000102 | 0.000115 | 0.000115 | 144,134 |
18 Feb 2024 | 0.000103 | 0.000103 | 0.000102 | 0.000103 | 0.000103 | 110,150 |
17 Feb 2024 | 0.000103 | 0.000104 | 0.000100 | 0.000103 | 0.000103 | 111,740 |
16 Feb 2024 | 0.000101 | 0.000104 | 0.000100 | 0.000103 | 0.000103 | 115,924 |
15 Feb 2024 | 0.000103 | 0.000104 | 0.000099 | 0.000101 | 0.000101 | 78,096 |
14 Feb 2024 | 0.000097 | 0.000103 | 0.000097 | 0.000103 | 0.000103 | 131,279 |
13 Feb 2024 | 0.000098 | 0.000100 | 0.000095 | 0.000097 | 0.000097 | 105,524 |
12 Feb 2024 | 0.000100 | 0.000101 | 0.000094 | 0.000098 | 0.000098 | 127,021 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |