Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2024 | 0.000127 | 0.000129 | 0.000116 | 0.000123 | 0.000123 | 11,293 |
18 May 2024 | 0.000135 | 0.000143 | 0.000120 | 0.000127 | 0.000127 | 8,557 |
17 May 2024 | 0.000130 | 0.000138 | 0.000130 | 0.000135 | 0.000135 | 2,305 |
16 May 2024 | 0.000142 | 0.000146 | 0.000118 | 0.000130 | 0.000130 | 9,027 |
15 May 2024 | 0.000124 | 0.000160 | 0.000122 | 0.000142 | 0.000142 | 11,963 |
14 May 2024 | 0.000126 | 0.000153 | 0.000123 | 0.000124 | 0.000124 | 8,954 |
13 May 2024 | 0.000150 | 0.000164 | 0.000121 | 0.000126 | 0.000126 | 10,800 |
12 May 2024 | 0.000128 | 0.000166 | 0.000127 | 0.000148 | 0.000148 | 8,162 |
11 May 2024 | 0.000139 | 0.000154 | 0.000126 | 0.000128 | 0.000128 | 8,576 |
10 May 2024 | 0.000147 | 0.000170 | 0.000139 | 0.000139 | 0.000139 | 14,206 |
09 May 2024 | 0.000118 | 0.000148 | 0.000117 | 0.000147 | 0.000147 | 7,800 |
08 May 2024 | 0.000113 | 0.000122 | 0.000112 | 0.000118 | 0.000118 | 6,949 |
07 May 2024 | 0.000135 | 0.000143 | 0.000113 | 0.000113 | 0.000113 | 6,498 |
06 May 2024 | 0.000128 | 0.000139 | 0.000124 | 0.000135 | 0.000135 | 5,157 |
05 May 2024 | 0.000124 | 0.000128 | 0.000116 | 0.000128 | 0.000128 | 3,181 |
04 May 2024 | 0.000123 | 0.000125 | 0.000107 | 0.000124 | 0.000124 | 11,649 |
03 May 2024 | 0.000145 | 0.000145 | 0.000122 | 0.000123 | 0.000123 | 8,415 |
02 May 2024 | 0.000113 | 0.000135 | 0.000108 | 0.000135 | 0.000135 | 6,352 |
01 May 2024 | 0.000099 | 0.000113 | 0.000092 | 0.000113 | 0.000113 | 5,867 |
30 Apr 2024 | 0.000114 | 0.000114 | 0.000098 | 0.000099 | 0.000099 | 4,888 |
29 Apr 2024 | 0.000121 | 0.000122 | 0.000111 | 0.000114 | 0.000114 | 3,124 |
28 Apr 2024 | 0.000135 | 0.000144 | 0.000117 | 0.000121 | 0.000121 | 6,576 |
27 Apr 2024 | 0.000133 | 0.000135 | 0.000115 | 0.000135 | 0.000135 | 9,103 |
26 Apr 2024 | 0.000138 | 0.000156 | 0.000133 | 0.000133 | 0.000133 | 4,106 |
25 Apr 2024 | 0.000135 | 0.000140 | 0.000119 | 0.000138 | 0.000138 | 8,499 |
24 Apr 2024 | 0.000133 | 0.000142 | 0.000128 | 0.000135 | 0.000135 | 7,333 |
23 Apr 2024 | 0.000130 | 0.000141 | 0.000122 | 0.000134 | 0.000134 | 18,441 |
22 Apr 2024 | 0.000112 | 0.000131 | 0.000107 | 0.000130 | 0.000130 | 7,476 |
21 Apr 2024 | 0.000105 | 0.000114 | 0.000099 | 0.000112 | 0.000112 | 17,337 |
20 Apr 2024 | 0.000145 | 0.000148 | 0.000102 | 0.000103 | 0.000103 | 33,559 |
19 Apr 2024 | 0.000124 | 0.000147 | 0.000110 | 0.000145 | 0.000145 | 7,988 |
18 Apr 2024 | 0.000101 | 0.000128 | 0.000100 | 0.000124 | 0.000124 | 7,378 |
17 Apr 2024 | 0.000127 | 0.000222 | 0.000101 | 0.000101 | 0.000101 | 36,487 |
16 Apr 2024 | 0.000133 | 0.000135 | 0.000107 | 0.000129 | 0.000129 | 14,349 |
15 Apr 2024 | 0.000144 | 0.000147 | 0.000129 | 0.000133 | 0.000133 | 10,696 |
14 Apr 2024 | 0.000135 | 0.000145 | 0.000131 | 0.000140 | 0.000140 | 11,461 |
13 Apr 2024 | 0.000120 | 0.000161 | 0.000117 | 0.000135 | 0.000135 | 13,509 |
12 Apr 2024 | 0.000133 | 0.000134 | 0.000107 | 0.000120 | 0.000120 | 5,897 |
11 Apr 2024 | 0.000132 | 0.000146 | 0.000132 | 0.000133 | 0.000133 | 5,225 |
10 Apr 2024 | 0.000140 | 0.000140 | 0.000127 | 0.000132 | 0.000132 | 5,139 |
09 Apr 2024 | 0.000138 | 0.000146 | 0.000134 | 0.000140 | 0.000140 | 3,375 |
08 Apr 2024 | 0.000130 | 0.000144 | 0.000128 | 0.000138 | 0.000138 | 5,797 |
07 Apr 2024 | 0.000137 | 0.000139 | 0.000127 | 0.000130 | 0.000130 | 3,342 |
06 Apr 2024 | 0.000141 | 0.000159 | 0.000133 | 0.000137 | 0.000137 | 10,665 |
05 Apr 2024 | 0.000149 | 0.000150 | 0.000130 | 0.000141 | 0.000141 | 11,314 |
04 Apr 2024 | 0.000153 | 0.000155 | 0.000145 | 0.000149 | 0.000149 | 4,590 |
03 Apr 2024 | 0.000134 | 0.000169 | 0.000123 | 0.000153 | 0.000153 | 20,545 |
02 Apr 2024 | 0.000150 | 0.000151 | 0.000118 | 0.000134 | 0.000134 | 15,295 |
01 Apr 2024 | 0.000185 | 0.000187 | 0.000147 | 0.000150 | 0.000150 | 13,364 |
31 Mar 2024 | 0.000150 | 0.000199 | 0.000147 | 0.000185 | 0.000185 | 32,556 |
30 Mar 2024 | 0.000164 | 0.000303 | 0.000125 | 0.000150 | 0.000150 | 83,604 |
29 Mar 2024 | 0.000164 | 0.000172 | 0.000155 | 0.000164 | 0.000164 | 8,137 |
28 Mar 2024 | 0.000175 | 0.000178 | 0.000157 | 0.000164 | 0.000164 | 12,867 |
27 Mar 2024 | 0.000212 | 0.000212 | 0.000162 | 0.000175 | 0.000175 | 21,261 |
26 Mar 2024 | 0.000202 | 0.000243 | 0.000184 | 0.000212 | 0.000212 | 38,036 |
25 Mar 2024 | 0.000222 | 0.000223 | 0.000132 | 0.000202 | 0.000202 | 50,332 |
24 Mar 2024 | 0.000250 | 0.000258 | 0.000199 | 0.000222 | 0.000222 | 36,638 |
23 Mar 2024 | 0.000319 | 0.000393 | 0.000237 | 0.000250 | 0.000250 | 71,131 |
22 Mar 2024 | 0.000198 | 0.000434 | 0.000195 | 0.000319 | 0.000319 | 77,332 |
21 Mar 2024 | 0.000247 | 0.000252 | 0.000175 | 0.000198 | 0.000198 | 35,423 |
20 Mar 2024 | 0.000168 | 0.000282 | 0.000154 | 0.000247 | 0.000247 | 62,431 |
19 Mar 2024 | 0.000242 | 0.000255 | 0.000141 | 0.000168 | 0.000168 | 69,069 |
18 Mar 2024 | 0.000344 | 0.000568 | 0.000230 | 0.000255 | 0.000255 | 297,630 |
17 Mar 2024 | 0.000148 | 0.001034 | 0.000148 | 0.000479 | 0.000479 | 552,701 |
16 Mar 2024 | 0.000170 | 0.000192 | 0.000115 | 0.000148 | 0.000148 | 88,589 |
15 Mar 2024 | 0.000217 | 0.000241 | 0.000153 | 0.000170 | 0.000170 | 115,709 |
14 Mar 2024 | 0.000297 | 0.000353 | 0.000204 | 0.000215 | 0.000215 | 296,126 |
13 Mar 2024 | 0.000251 | 0.000513 | 0.000227 | 0.000296 | 0.000296 | 564,224 |
12 Mar 2024 | 0.000517 | 0.000703 | 0.000231 | 0.000251 | 0.000251 | 1,059,594 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |