Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 0.000422 | 0.000423 | 0.000417 | 0.000421 | 0.000421 | 1 |
21 May 2024 | 0.000430 | 0.000432 | 0.000417 | 0.000422 | 0.000422 | - |
20 May 2024 | 0.000399 | 0.000430 | 0.000398 | 0.000430 | 0.000430 | - |
19 May 2024 | 0.000403 | 0.000407 | 0.000397 | 0.000399 | 0.000399 | - |
18 May 2024 | 0.000403 | 0.000405 | 0.000402 | 0.000403 | 0.000403 | - |
17 May 2024 | 0.020225 | 0.020612 | 0.000395 | 0.000403 | 0.000403 | 6 |
16 May 2024 | 0.020533 | 0.020624 | 0.020043 | 0.020225 | 0.020225 | - |
15 May 2024 | 0.019086 | 0.020589 | 0.019017 | 0.020533 | 0.020533 | - |
14 May 2024 | 0.019500 | 0.019556 | 0.018956 | 0.019086 | 0.019086 | - |
13 May 2024 | 0.019063 | 0.019651 | 0.018845 | 0.019500 | 0.019500 | - |
12 May 2024 | 0.018844 | 0.019148 | 0.018810 | 0.019063 | 0.019063 | - |
11 May 2024 | 0.018848 | 0.019026 | 0.018755 | 0.018844 | 0.018844 | - |
10 May 2024 | 0.019562 | 0.019664 | 0.018694 | 0.018848 | 0.018848 | - |
09 May 2024 | 0.018969 | 0.019647 | 0.018843 | 0.019562 | 0.019562 | - |
08 May 2024 | 0.019323 | 0.019513 | 0.018881 | 0.018969 | 0.018969 | - |
07 May 2024 | 0.019590 | 0.019952 | 0.019308 | 0.019323 | 0.019323 | - |
06 May 2024 | 0.019863 | 0.020292 | 0.019489 | 0.019590 | 0.019590 | - |
05 May 2024 | 0.019805 | 0.020015 | 0.019514 | 0.019863 | 0.019863 | - |
04 May 2024 | 0.019488 | 0.019981 | 0.019422 | 0.019805 | 0.019805 | - |
03 May 2024 | 0.018331 | 0.019613 | 0.018245 | 0.019488 | 0.019488 | - |
02 May 2024 | 0.018041 | 0.018450 | 0.017662 | 0.018331 | 0.018331 | - |
01 May 2024 | 0.018837 | 0.018839 | 0.017579 | 0.018041 | 0.018041 | - |
30 Apr 2024 | 0.019780 | 0.020031 | 0.018343 | 0.018837 | 0.018837 | - |
29 Apr 2024 | 0.019571 | 0.019892 | 0.019189 | 0.019780 | 0.019780 | - |
28 Apr 2024 | 0.019655 | 0.019925 | 0.019483 | 0.019571 | 0.019571 | - |
27 Apr 2024 | 0.019765 | 0.019795 | 0.019377 | 0.019655 | 0.019655 | - |
26 Apr 2024 | 0.020002 | 0.020067 | 0.019648 | 0.019765 | 0.019765 | - |
25 Apr 2024 | 0.019927 | 0.020215 | 0.019483 | 0.020002 | 0.020002 | - |
24 Apr 2024 | 0.020585 | 0.020787 | 0.019737 | 0.019927 | 0.019927 | - |
23 Apr 2024 | 0.020730 | 0.020835 | 0.020431 | 0.020585 | 0.020585 | - |
22 Apr 2024 | 0.020131 | 0.020843 | 0.020052 | 0.020730 | 0.020730 | - |
21 Apr 2024 | 0.020121 | 0.020360 | 0.019979 | 0.020131 | 0.020131 | - |
20 Apr 2024 | 0.019795 | 0.020261 | 0.019616 | 0.020121 | 0.020121 | - |
19 Apr 2024 | 0.019686 | 0.020288 | 0.018501 | 0.019795 | 0.019795 | - |
18 Apr 2024 | 0.018988 | 0.019838 | 0.018869 | 0.019686 | 0.019686 | - |
17 Apr 2024 | 0.019753 | 0.019985 | 0.018582 | 0.018988 | 0.018988 | - |
16 Apr 2024 | 0.019667 | 0.019926 | 0.019143 | 0.019753 | 0.019753 | - |
15 Apr 2024 | 0.020391 | 0.020709 | 0.019391 | 0.019667 | 0.019667 | - |
14 Apr 2024 | 0.019870 | 0.020402 | 0.019312 | 0.020391 | 0.020391 | - |
13 Apr 2024 | 0.020840 | 0.021047 | 0.019030 | 0.019870 | 0.019870 | - |
12 Apr 2024 | 0.021729 | 0.022073 | 0.020381 | 0.020840 | 0.020840 | - |
11 Apr 2024 | 0.021889 | 0.022079 | 0.021578 | 0.021729 | 0.021729 | - |
10 Apr 2024 | 0.021430 | 0.022030 | 0.020958 | 0.021889 | 0.021889 | - |
09 Apr 2024 | 0.022207 | 0.022240 | 0.021186 | 0.021430 | 0.021430 | - |
08 Apr 2024 | 0.021516 | 0.022534 | 0.021444 | 0.022207 | 0.022207 | - |
07 Apr 2024 | 0.021387 | 0.021786 | 0.021353 | 0.021516 | 0.021516 | - |
06 Apr 2024 | 0.021045 | 0.021570 | 0.020929 | 0.021387 | 0.021387 | - |
05 Apr 2024 | 0.021217 | 0.021300 | 0.020504 | 0.021045 | 0.021045 | - |
04 Apr 2024 | 0.020482 | 0.021434 | 0.020190 | 0.021217 | 0.021217 | - |
03 Apr 2024 | 0.020285 | 0.020718 | 0.020061 | 0.020482 | 0.020482 | - |
02 Apr 2024 | 0.021614 | 0.021614 | 0.020048 | 0.020285 | 0.020285 | - |
01 Apr 2024 | 0.022114 | 0.022120 | 0.021126 | 0.021614 | 0.021614 | - |
31 Mar 2024 | 0.021597 | 0.022114 | 0.021588 | 0.022114 | 0.022114 | - |
30 Mar 2024 | 0.021659 | 0.021792 | 0.021578 | 0.021597 | 0.021597 | - |
29 Mar 2024 | 0.021926 | 0.021977 | 0.021448 | 0.021659 | 0.021659 | - |
28 Mar 2024 | 0.021555 | 0.022177 | 0.021379 | 0.021926 | 0.021926 | - |
27 Mar 2024 | 0.021707 | 0.022212 | 0.021201 | 0.021555 | 0.021555 | - |
26 Mar 2024 | 0.021682 | 0.022162 | 0.021501 | 0.021707 | 0.021707 | - |
25 Mar 2024 | 0.020842 | 0.022028 | 0.020600 | 0.021682 | 0.021682 | - |
24 Mar 2024 | 0.019855 | 0.020947 | 0.019793 | 0.020842 | 0.020842 | - |
23 Mar 2024 | 0.019714 | 0.020422 | 0.019574 | 0.019855 | 0.019855 | - |
22 Mar 2024 | 0.020290 | 0.020638 | 0.019394 | 0.019714 | 0.019714 | - |
21 Mar 2024 | 0.021049 | 0.021099 | 0.020104 | 0.020290 | 0.020290 | - |
20 Mar 2024 | 0.019249 | 0.021095 | 0.018873 | 0.021049 | 0.021049 | - |
19 Mar 2024 | 0.020974 | 0.021105 | 0.019077 | 0.019249 | 0.019249 | - |
18 Mar 2024 | 0.021207 | 0.021358 | 0.020643 | 0.020974 | 0.020974 | - |
17 Mar 2024 | 0.020263 | 0.021332 | 0.020080 | 0.021207 | 0.021207 | - |
16 Mar 2024 | 0.021535 | 0.021702 | 0.020102 | 0.020263 | 0.020263 | - |
15 Mar 2024 | 0.000430 | 0.021852 | 0.000398 | 0.021535 | 0.021535 | 12 |
14 Mar 2024 | 0.000440 | 0.000444 | 0.000414 | 0.000430 | 0.000430 | - |
13 Mar 2024 | 0.000430 | 0.000443 | 0.000430 | 0.000440 | 0.000440 | - |
12 Mar 2024 | 0.000434 | 0.000437 | 0.000417 | 0.000430 | 0.000430 | - |
11 Mar 2024 | 0.000415 | 0.000438 | 0.000408 | 0.000434 | 0.000434 | - |
10 Mar 2024 | 0.000412 | 0.000421 | 0.000411 | 0.000415 | 0.000415 | - |
09 Mar 2024 | 0.000411 | 0.000413 | 0.000410 | 0.000412 | 0.000412 | - |
08 Mar 2024 | 0.000403 | 0.000420 | 0.000400 | 0.000411 | 0.000411 | - |
07 Mar 2024 | 0.000398 | 0.000409 | 0.000396 | 0.000403 | 0.000403 | - |
06 Mar 2024 | 0.000385 | 0.000407 | 0.000378 | 0.000398 | 0.000398 | - |
05 Mar 2024 | 0.000412 | 0.000415 | 0.000360 | 0.000385 | 0.000385 | - |
04 Mar 2024 | 0.000380 | 0.000412 | 0.000378 | 0.000412 | 0.000412 | - |
03 Mar 2024 | 0.000373 | 0.000380 | 0.000369 | 0.000380 | 0.000380 | - |
02 Mar 2024 | 0.000376 | 0.000376 | 0.000371 | 0.000373 | 0.000373 | - |
01 Mar 2024 | 0.000369 | 0.000379 | 0.000366 | 0.000376 | 0.000376 | - |
29 Feb 2024 | 0.000376 | 0.000383 | 0.000364 | 0.000369 | 0.000369 | - |
28 Feb 2024 | 0.000343 | 0.000384 | 0.000342 | 0.000376 | 0.000376 | - |
27 Feb 2024 | 0.000328 | 0.000346 | 0.000328 | 0.000343 | 0.000343 | - |
26 Feb 2024 | 0.000312 | 0.000330 | 0.000307 | 0.000328 | 0.000328 | - |
25 Feb 2024 | 0.000310 | 0.000313 | 0.000309 | 0.000312 | 0.000312 | - |
24 Feb 2024 | 0.000306 | 0.000311 | 0.000305 | 0.000310 | 0.000310 | - |
23 Feb 2024 | 0.000309 | 0.000310 | 0.000305 | 0.000306 | 0.000306 | - |
22 Feb 2024 | 0.000312 | 0.000313 | 0.000307 | 0.000309 | 0.000309 | - |
21 Feb 2024 | 0.000315 | 0.000315 | 0.000305 | 0.000312 | 0.000312 | - |
20 Feb 2024 | 0.000311 | 0.000318 | 0.000306 | 0.000315 | 0.000315 | - |
19 Feb 2024 | 0.000314 | 0.000316 | 0.000311 | 0.000311 | 0.000311 | - |
18 Feb 2024 | 0.000311 | 0.000315 | 0.000308 | 0.000314 | 0.000314 | - |
17 Feb 2024 | 0.000314 | 0.000314 | 0.000305 | 0.000311 | 0.000311 | - |
16 Feb 2024 | 0.000313 | 0.000316 | 0.000311 | 0.000314 | 0.000314 | - |
15 Feb 2024 | 0.000312 | 0.000318 | 0.000309 | 0.000313 | 0.000313 | - |
14 Feb 2024 | 0.000299 | 0.000313 | 0.000297 | 0.000312 | 0.000312 | - |
13 Feb 2024 | 0.000301 | 0.000302 | 0.000292 | 0.000299 | 0.000299 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |