Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.000084 | 0.000084 | 0.000083 | 0.000084 | 0.000084 | 14,596 |
20 May 2024 | 0.000083 | 0.000084 | 0.000082 | 0.000084 | 0.000084 | 17,342 |
19 May 2024 | 0.000083 | 0.000083 | 0.000082 | 0.000083 | 0.000083 | 22,852 |
18 May 2024 | 0.000083 | 0.000084 | 0.000082 | 0.000083 | 0.000083 | 20,257 |
17 May 2024 | 0.000083 | 0.000084 | 0.000082 | 0.000083 | 0.000083 | 17,004 |
16 May 2024 | 0.000084 | 0.000084 | 0.000082 | 0.000083 | 0.000083 | 15,410 |
15 May 2024 | 0.000082 | 0.000084 | 0.000082 | 0.000084 | 0.000084 | 18,301 |
14 May 2024 | 0.000083 | 0.000083 | 0.000082 | 0.000082 | 0.000082 | 23,491 |
13 May 2024 | 0.000083 | 0.000083 | 0.000083 | 0.000083 | 0.000083 | 24,388 |
12 May 2024 | 0.000082 | 0.000083 | 0.000082 | 0.000083 | 0.000083 | 24,254 |
11 May 2024 | 0.000082 | 0.000084 | 0.000082 | 0.000082 | 0.000082 | 18,550 |
10 May 2024 | 0.000085 | 0.000085 | 0.000082 | 0.000082 | 0.000082 | 23,134 |
09 May 2024 | 0.000090 | 0.000091 | 0.000084 | 0.000085 | 0.000085 | 16,371 |
08 May 2024 | 0.000086 | 0.000099 | 0.000085 | 0.000090 | 0.000090 | 14,884 |
07 May 2024 | 0.000088 | 0.000088 | 0.000083 | 0.000086 | 0.000086 | 16,710 |
06 May 2024 | 0.000085 | 0.000088 | 0.000084 | 0.000088 | 0.000088 | 18,622 |
05 May 2024 | 0.000083 | 0.000086 | 0.000083 | 0.000085 | 0.000085 | 16,805 |
04 May 2024 | 0.000084 | 0.000086 | 0.000083 | 0.000083 | 0.000083 | 15,897 |
03 May 2024 | 0.000085 | 0.000085 | 0.000083 | 0.000084 | 0.000084 | 19,229 |
02 May 2024 | 0.000084 | 0.000085 | 0.000083 | 0.000085 | 0.000085 | 19,794 |
01 May 2024 | 0.000084 | 0.000084 | 0.000083 | 0.000084 | 0.000084 | 20,720 |
30 Apr 2024 | 0.000085 | 0.000086 | 0.000084 | 0.000084 | 0.000084 | 19,770 |
29 Apr 2024 | 0.000085 | 0.000086 | 0.000084 | 0.000085 | 0.000085 | 15,439 |
28 Apr 2024 | 0.000086 | 0.000086 | 0.000083 | 0.000085 | 0.000085 | 15,670 |
27 Apr 2024 | 0.000084 | 0.000088 | 0.000083 | 0.000086 | 0.000086 | 16,646 |
26 Apr 2024 | 0.000085 | 0.000086 | 0.000083 | 0.000084 | 0.000084 | 16,922 |
25 Apr 2024 | 0.000090 | 0.000091 | 0.000084 | 0.000085 | 0.000085 | 19,254 |
24 Apr 2024 | 0.000093 | 0.000095 | 0.000089 | 0.000090 | 0.000090 | 21,294 |
23 Apr 2024 | 0.000091 | 0.000099 | 0.000090 | 0.000093 | 0.000093 | 11,077 |
22 Apr 2024 | 0.000091 | 0.000095 | 0.000087 | 0.000091 | 0.000091 | 5,984 |
21 Apr 2024 | 0.000086 | 0.000094 | 0.000086 | 0.000091 | 0.000091 | 8,141 |
20 Apr 2024 | 0.000084 | 0.000095 | 0.000084 | 0.000086 | 0.000086 | 9,942 |
19 Apr 2024 | 0.000081 | 0.000086 | 0.000080 | 0.000084 | 0.000084 | 11,850 |
18 Apr 2024 | 0.000076 | 0.000087 | 0.000074 | 0.000081 | 0.000081 | 3,805 |
17 Apr 2024 | 0.000085 | 0.000091 | 0.000076 | 0.000076 | 0.000076 | 13,073 |
16 Apr 2024 | 0.000079 | 0.000091 | 0.000074 | 0.000085 | 0.000085 | 13,305 |
15 Apr 2024 | 0.000080 | 0.000085 | 0.000078 | 0.000079 | 0.000079 | 485 |
14 Apr 2024 | 0.000083 | 0.000084 | 0.000076 | 0.000080 | 0.000080 | 7,482 |
13 Apr 2024 | 0.000084 | 0.000088 | 0.000082 | 0.000083 | 0.000083 | 8,138 |
12 Apr 2024 | 0.000087 | 0.000090 | 0.000084 | 0.000084 | 0.000084 | 16,827 |
11 Apr 2024 | 0.000083 | 0.000095 | 0.000083 | 0.000087 | 0.000087 | 20,985 |
10 Apr 2024 | 0.000080 | 0.000084 | 0.000080 | 0.000083 | 0.000083 | 20,407 |
09 Apr 2024 | 0.000080 | 0.000083 | 0.000080 | 0.000080 | 0.000080 | 7,457 |
08 Apr 2024 | 0.000083 | 0.000084 | 0.000079 | 0.000080 | 0.000080 | 7,340 |
07 Apr 2024 | 0.000079 | 0.000084 | 0.000078 | 0.000083 | 0.000083 | 7,899 |
06 Apr 2024 | 0.000082 | 0.000082 | 0.000076 | 0.000079 | 0.000079 | 20,155 |
05 Apr 2024 | 0.000085 | 0.000089 | 0.000081 | 0.000082 | 0.000082 | 15,208 |
04 Apr 2024 | 0.000081 | 0.000096 | 0.000081 | 0.000085 | 0.000085 | 18,378 |
03 Apr 2024 | 0.000081 | 0.000082 | 0.000081 | 0.000081 | 0.000081 | 21,851 |
02 Apr 2024 | 0.000082 | 0.000082 | 0.000081 | 0.000081 | 0.000081 | 15,800 |
01 Apr 2024 | 0.000089 | 0.000094 | 0.000081 | 0.000082 | 0.000082 | 25,290 |
31 Mar 2024 | 0.000081 | 0.000096 | 0.000080 | 0.000089 | 0.000089 | 11,847 |
30 Mar 2024 | 0.000081 | 0.000087 | 0.000080 | 0.000081 | 0.000081 | 13,210 |
29 Mar 2024 | 0.000081 | 0.000089 | 0.000080 | 0.000081 | 0.000081 | 22,558 |
28 Mar 2024 | 0.000089 | 0.000093 | 0.000080 | 0.000080 | 0.000080 | 31,635 |
27 Mar 2024 | 0.000096 | 0.000097 | 0.000080 | 0.000089 | 0.000089 | 30,555 |
26 Mar 2024 | 0.000087 | 0.000097 | 0.000086 | 0.000096 | 0.000096 | 29,928 |
25 Mar 2024 | 0.000088 | 0.000089 | 0.000082 | 0.000086 | 0.000086 | 29,964 |
24 Mar 2024 | 0.000084 | 0.000098 | 0.000080 | 0.000088 | 0.000088 | 37,766 |
23 Mar 2024 | 0.000083 | 0.000089 | 0.000080 | 0.000084 | 0.000084 | 26,990 |
22 Mar 2024 | 0.000087 | 0.000089 | 0.000081 | 0.000083 | 0.000083 | 26,242 |
21 Mar 2024 | 0.000082 | 0.000088 | 0.000081 | 0.000087 | 0.000087 | 28,535 |
20 Mar 2024 | 0.000085 | 0.000090 | 0.000076 | 0.000082 | 0.000082 | 28,213 |
19 Mar 2024 | 0.000097 | 0.000101 | 0.000077 | 0.000086 | 0.000086 | 31,494 |
18 Mar 2024 | 0.000088 | 0.000099 | 0.000085 | 0.000097 | 0.000097 | 30,859 |
17 Mar 2024 | 0.000087 | 0.000089 | 0.000076 | 0.000088 | 0.000088 | 28,975 |
16 Mar 2024 | 0.000089 | 0.000105 | 0.000084 | 0.000087 | 0.000087 | 33,986 |
15 Mar 2024 | 0.000092 | 0.000092 | 0.000086 | 0.000089 | 0.000089 | 33,684 |
14 Mar 2024 | 0.000095 | 0.000096 | 0.000090 | 0.000092 | 0.000092 | 33,219 |
13 Mar 2024 | 0.000087 | 0.000098 | 0.000087 | 0.000095 | 0.000095 | 33,033 |
12 Mar 2024 | 0.000086 | 0.000089 | 0.000084 | 0.000087 | 0.000087 | 36,812 |
11 Mar 2024 | 0.000082 | 0.000088 | 0.000078 | 0.000086 | 0.000086 | 32,784 |
10 Mar 2024 | 0.000080 | 0.000085 | 0.000078 | 0.000082 | 0.000082 | 30,427 |
09 Mar 2024 | 0.000072 | 0.000080 | 0.000070 | 0.000080 | 0.000080 | 33,937 |
08 Mar 2024 | 0.000072 | 0.000077 | 0.000068 | 0.000073 | 0.000073 | 33,253 |
07 Mar 2024 | 0.000067 | 0.000080 | 0.000067 | 0.000072 | 0.000072 | 33,835 |
06 Mar 2024 | 0.000069 | 0.000070 | 0.000063 | 0.000067 | 0.000067 | 30,072 |
05 Mar 2024 | 0.000067 | 0.000075 | 0.000067 | 0.000069 | 0.000069 | 34,752 |
04 Mar 2024 | 0.000065 | 0.000067 | 0.000063 | 0.000067 | 0.000067 | 32,278 |
03 Mar 2024 | 0.000065 | 0.000067 | 0.000062 | 0.000065 | 0.000065 | 30,331 |
02 Mar 2024 | 0.000063 | 0.000065 | 0.000062 | 0.000065 | 0.000065 | 29,743 |
01 Mar 2024 | 0.000065 | 0.000066 | 0.000062 | 0.000064 | 0.000064 | 25,964 |
29 Feb 2024 | 0.000064 | 0.000066 | 0.000063 | 0.000065 | 0.000065 | 26,779 |
28 Feb 2024 | 0.000068 | 0.000068 | 0.000062 | 0.000064 | 0.000064 | 30,700 |
27 Feb 2024 | 0.000063 | 0.000069 | 0.000062 | 0.000068 | 0.000068 | 32,193 |
26 Feb 2024 | 0.000066 | 0.000067 | 0.000062 | 0.000063 | 0.000063 | 32,204 |
25 Feb 2024 | 0.000065 | 0.000067 | 0.000064 | 0.000066 | 0.000066 | 26,617 |
24 Feb 2024 | 0.000062 | 0.000067 | 0.000062 | 0.000065 | 0.000065 | 30,448 |
23 Feb 2024 | 0.000062 | 0.000062 | 0.000061 | 0.000062 | 0.000062 | 31,199 |
22 Feb 2024 | 0.000063 | 0.000064 | 0.000061 | 0.000062 | 0.000062 | 27,002 |
21 Feb 2024 | 0.000064 | 0.000065 | 0.000062 | 0.000062 | 0.000062 | 23,467 |
20 Feb 2024 | 0.000070 | 0.000070 | 0.000062 | 0.000064 | 0.000064 | 25,199 |
19 Feb 2024 | 0.000065 | 0.000070 | 0.000065 | 0.000070 | 0.000070 | 29,006 |
18 Feb 2024 | 0.000064 | 0.000066 | 0.000063 | 0.000065 | 0.000065 | 28,742 |
17 Feb 2024 | 0.000062 | 0.000064 | 0.000062 | 0.000064 | 0.000064 | 25,030 |
16 Feb 2024 | 0.000062 | 0.000064 | 0.000062 | 0.000063 | 0.000063 | 30,530 |
15 Feb 2024 | 0.000064 | 0.000065 | 0.000062 | 0.000063 | 0.000063 | 28,900 |
14 Feb 2024 | 0.000064 | 0.000065 | 0.000063 | 0.000063 | 0.000063 | 27,508 |
13 Feb 2024 | 0.000065 | 0.000065 | 0.000063 | 0.000064 | 0.000064 | 32,572 |
12 Feb 2024 | 0.000065 | 0.000065 | 0.000064 | 0.000065 | 0.000065 | 32,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |