Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 0.001264 | 0.001401 | 0.001264 | 0.001363 | 0.001363 | 57,941 |
25 Jun 2024 | 0.002057 | 0.002163 | 0.001257 | 0.001264 | 0.001264 | 137,356 |
24 Jun 2024 | 0.002169 | 0.002521 | 0.001803 | 0.002057 | 0.002057 | 133,948 |
23 Jun 2024 | 0.001373 | 0.002188 | 0.001359 | 0.002169 | 0.002169 | 220,445 |
22 Jun 2024 | 0.001426 | 0.001428 | 0.001344 | 0.001373 | 0.001373 | 88,110 |
21 Jun 2024 | 0.001684 | 0.001697 | 0.001385 | 0.001426 | 0.001426 | 114,804 |
20 Jun 2024 | 0.001769 | 0.002965 | 0.001682 | 0.001684 | 0.001684 | 151,424 |
19 Jun 2024 | 0.001458 | 0.002026 | 0.001253 | 0.001769 | 0.001769 | 179,542 |
18 Jun 2024 | 0.001877 | 0.001994 | 0.001453 | 0.001458 | 0.001458 | 154,038 |
17 Jun 2024 | 0.001456 | 0.001880 | 0.001357 | 0.001877 | 0.001877 | 112,365 |
16 Jun 2024 | 0.001423 | 0.001552 | 0.001417 | 0.001456 | 0.001456 | 114,251 |
15 Jun 2024 | 0.001383 | 0.001666 | 0.001368 | 0.001423 | 0.001423 | 170,352 |
14 Jun 2024 | 0.001576 | 0.001767 | 0.001375 | 0.001383 | 0.001383 | 114,929 |
13 Jun 2024 | 0.002421 | 0.003302 | 0.001439 | 0.001576 | 0.001576 | 149,685 |
12 Jun 2024 | 0.002777 | 0.004916 | 0.002186 | 0.002421 | 0.002421 | 240,739 |
11 Jun 2024 | 0.002100 | 0.003114 | 0.001690 | 0.002777 | 0.002777 | 174,428 |
10 Jun 2024 | 0.002026 | 0.002772 | 0.001929 | 0.002100 | 0.002100 | 119,026 |
09 Jun 2024 | 0.002500 | 0.002502 | 0.001801 | 0.002026 | 0.002026 | 90,110 |
08 Jun 2024 | 0.002631 | 0.004468 | 0.002372 | 0.002500 | 0.002500 | 61,174 |
07 Jun 2024 | 0.001906 | 0.002706 | 0.001828 | 0.002631 | 0.002631 | 219,416 |
06 Jun 2024 | 0.001560 | 0.001854 | 0.001559 | 0.001826 | 0.001826 | 180,651 |
05 Jun 2024 | 0.001785 | 0.001960 | 0.001544 | 0.001560 | 0.001560 | 111,976 |
04 Jun 2024 | 0.001775 | 0.001815 | 0.001613 | 0.001785 | 0.001785 | 101,563 |
03 Jun 2024 | 0.002109 | 0.002597 | 0.001775 | 0.001775 | 0.001775 | 139,423 |
02 Jun 2024 | 0.001637 | 0.002114 | 0.001483 | 0.002109 | 0.002109 | 181,669 |
01 Jun 2024 | 0.002786 | 0.002973 | 0.001504 | 0.001637 | 0.001637 | 74,692 |
31 May 2024 | 0.006573 | 0.006573 | 0.002765 | 0.002786 | 0.002786 | 222,865 |
30 May 2024 | 0.004977 | 0.008504 | 0.004961 | 0.006557 | 0.006557 | 438,583 |
29 May 2024 | 0.002256 | 0.004862 | 0.002237 | 0.004862 | 0.004862 | 332,859 |
28 May 2024 | 0.003165 | 0.003172 | 0.002214 | 0.002256 | 0.002256 | 140,145 |
27 May 2024 | 0.002298 | 0.004757 | 0.002148 | 0.003165 | 0.003165 | 143,997 |
26 May 2024 | 0.002460 | 0.002849 | 0.002225 | 0.002298 | 0.002298 | 95,128 |
25 May 2024 | 0.002665 | 0.002708 | 0.002167 | 0.002460 | 0.002460 | 159,865 |
24 May 2024 | 1.282983 | 1.297621 | 0.002185 | 0.002665 | 0.002665 | 182,380 |
23 May 2024 | 1.430820 | 1.462947 | 1.255726 | 1.282983 | 1.282983 | 179,886 |
22 May 2024 | 1.753156 | 1.765284 | 0.007032 | 1.430820 | 1.430820 | 318,805 |
21 May 2024 | 1.867693 | 1.884180 | 1.747505 | 1.753156 | 1.753156 | 141,132 |
20 May 2024 | 1.660992 | 1.892728 | 1.660157 | 1.867693 | 1.867693 | 350,125 |
19 May 2024 | 1.792471 | 1.829559 | 1.660074 | 1.660992 | 1.660992 | 230,069 |
18 May 2024 | 1.902530 | 1.906744 | 1.792471 | 1.792471 | 1.792471 | 173,627 |
17 May 2024 | 1.735751 | 1.920436 | 1.733415 | 1.902530 | 1.902530 | 334,222 |
16 May 2024 | 1.517550 | 1.921719 | 0.021945 | 1.735751 | 1.735751 | 841,959 |
15 May 2024 | 1.096807 | 1.592578 | 0.006629 | 1.517550 | 1.517550 | 993,035 |
14 May 2024 | 0.614331 | 1.305785 | 0.001786 | 1.096807 | 1.096807 | 814,451 |
13 May 2024 | 0.658242 | 0.697273 | 0.001275 | 0.614331 | 0.614331 | 157,675 |
12 May 2024 | 0.655581 | 0.669453 | 0.654211 | 0.658242 | 0.658242 | 163,945 |
11 May 2024 | 0.702583 | 0.718917 | 0.647393 | 0.655581 | 0.655581 | 237,194 |
10 May 2024 | 0.661133 | 0.788069 | 0.657123 | 0.702583 | 0.702583 | 279,617 |
09 May 2024 | 0.510183 | 0.694818 | 0.001935 | 0.661133 | 0.661133 | 219,062 |
08 May 2024 | 0.503398 | 0.519693 | 0.498640 | 0.510183 | 0.510183 | 163,508 |
07 May 2024 | 0.524718 | 0.533139 | 0.503136 | 0.503398 | 0.503398 | 71,893 |
06 May 2024 | 0.559760 | 0.561468 | 0.002461 | 0.524718 | 0.524718 | 136,722 |
05 May 2024 | 0.652760 | 0.654306 | 0.002233 | 0.559760 | 0.559760 | 144,935 |
04 May 2024 | 0.622132 | 0.661172 | 0.606852 | 0.652760 | 0.652760 | 150,517 |
03 May 2024 | 0.678173 | 0.701552 | 0.576012 | 0.622132 | 0.622132 | 180,452 |
02 May 2024 | 0.576011 | 0.684292 | 0.001373 | 0.678173 | 0.678173 | 194,751 |
01 May 2024 | 0.564527 | 0.586860 | 0.002089 | 0.576011 | 0.576011 | 268,364 |
30 Apr 2024 | 0.816197 | 0.826028 | 0.004489 | 0.564527 | 0.564527 | 360,957 |
29 Apr 2024 | 1.390414 | 1.397497 | 0.003755 | 0.816197 | 0.816197 | 727,577 |
28 Apr 2024 | 1.385908 | 1.428281 | 1.382262 | 1.390414 | 1.390414 | 108,791 |
27 Apr 2024 | 1.408100 | 1.410347 | 1.349043 | 1.385908 | 1.385908 | 91,055 |
26 Apr 2024 | 1.487436 | 1.497876 | 1.402383 | 1.408100 | 1.408100 | 147,500 |
25 Apr 2024 | 1.586628 | 1.599541 | 1.437330 | 1.487436 | 1.487436 | 123,304 |
24 Apr 2024 | 1.586937 | 1.703083 | 0.002956 | 1.586628 | 1.586628 | 140,334 |
23 Apr 2024 | 1.687431 | 1.698301 | 0.003021 | 1.586937 | 1.586937 | 189,643 |
22 Apr 2024 | 0.002957 | 1.851222 | 0.002839 | 1.687431 | 1.687431 | 168,290 |
21 Apr 2024 | 0.003645 | 2.002115 | 0.002503 | 0.002957 | 0.002957 | 122,997 |
20 Apr 2024 | 1.996252 | 2.033113 | 0.003643 | 0.003645 | 0.003645 | 104,261 |
19 Apr 2024 | 2.233395 | 2.343090 | 0.004363 | 1.996252 | 1.996252 | 256,991 |
18 Apr 2024 | 2.208612 | 2.236339 | 0.004431 | 2.233395 | 2.233395 | 194,143 |
17 Apr 2024 | 2.319466 | 2.387389 | 0.004782 | 2.208612 | 2.208612 | 117,491 |
16 Apr 2024 | 2.412668 | 2.436312 | 0.005748 | 2.319466 | 2.319466 | 187,815 |
15 Apr 2024 | 2.658681 | 2.776594 | 0.005547 | 2.412668 | 2.412668 | 252,017 |
14 Apr 2024 | 2.439399 | 2.660396 | 0.011398 | 2.658681 | 2.658681 | 216,729 |
13 Apr 2024 | 2.779151 | 2.830351 | 0.008673 | 2.439399 | 2.439399 | 245,125 |
12 Apr 2024 | 3.027801 | 3.074428 | 0.016074 | 2.779151 | 2.779151 | 285,188 |
11 Apr 2024 | 2.810929 | 3.262090 | 0.006695 | 3.027801 | 3.027801 | 287,377 |
10 Apr 2024 | 2.899694 | 2.934546 | 2.774575 | 2.810929 | 2.810929 | 177,048 |
09 Apr 2024 | 2.980098 | 3.185761 | 0.008758 | 2.899694 | 2.899694 | 294,562 |
08 Apr 2024 | 2.699860 | 2.998023 | 0.005410 | 2.980098 | 2.980098 | 229,187 |
07 Apr 2024 | 2.856405 | 2.857066 | 0.004598 | 2.699860 | 2.699860 | 155,247 |
06 Apr 2024 | 2.987974 | 3.052055 | 2.796182 | 2.856405 | 2.856405 | 211,593 |
05 Apr 2024 | 2.880550 | 3.043238 | 0.013421 | 2.987974 | 2.987974 | 189,334 |
04 Apr 2024 | 2.857576 | 3.067286 | 0.013905 | 2.880550 | 2.880550 | 393,415 |
03 Apr 2024 | 2.493652 | 2.859003 | 0.008207 | 2.857576 | 2.857576 | 342,390 |
02 Apr 2024 | 2.371681 | 2.657660 | 2.308774 | 2.493652 | 2.493652 | 464,450 |
01 Apr 2024 | 0.018000 | 2.374485 | 0.009698 | 2.371681 | 2.371681 | 521,987 |
31 Mar 2024 | 2.478789 | 2.499904 | 0.015287 | 0.018000 | 0.018000 | 229,627 |
30 Mar 2024 | 2.549599 | 2.664710 | 2.465324 | 2.478789 | 2.478789 | 220,208 |
29 Mar 2024 | 2.209425 | 2.582427 | 0.008723 | 2.549599 | 2.549599 | 347,101 |
28 Mar 2024 | 2.380290 | 2.436113 | 0.005208 | 2.209425 | 2.209425 | 276,629 |
27 Mar 2024 | 2.418003 | 2.495097 | 2.331936 | 2.380290 | 2.380290 | 95,513 |
26 Mar 2024 | 2.729394 | 2.797032 | 2.415842 | 2.418003 | 2.418003 | 138,932 |
25 Mar 2024 | 2.924660 | 3.151006 | 2.715986 | 2.729394 | 2.729394 | 217,969 |
24 Mar 2024 | 3.066018 | 3.447034 | 2.897748 | 2.924660 | 2.924660 | 368,041 |
23 Mar 2024 | 3.011803 | 3.488875 | 3.011002 | 3.066018 | 3.066018 | 587,695 |
22 Mar 2024 | 2.918735 | 3.139116 | 2.878624 | 3.011803 | 3.011803 | 167,564 |
21 Mar 2024 | 3.031714 | 3.041881 | 2.832953 | 2.918735 | 2.918735 | 77,832 |
20 Mar 2024 | 2.462560 | 3.039080 | 2.450569 | 3.031714 | 3.031714 | 246,100 |
19 Mar 2024 | 2.524769 | 2.586926 | 2.283349 | 2.462560 | 2.462560 | 141,993 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |