Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 May 2024 | 0.000078 | 0.000116 | 0.000064 | 0.000080 | 0.000080 | 3,047 |
04 May 2024 | 0.000992 | 0.000996 | 0.000563 | 0.000565 | 0.000565 | 3,258 |
03 May 2024 | 0.000565 | 0.000996 | 0.000470 | 0.000992 | 0.000992 | 9,077 |
02 May 2024 | 0.001113 | 0.001207 | 0.000547 | 0.000565 | 0.000565 | 6,576 |
01 May 2024 | 0.000459 | 0.001143 | 0.000350 | 0.001113 | 0.001113 | 3,953 |
30 Apr 2024 | 0.000153 | 0.000515 | 0.000143 | 0.000459 | 0.000459 | 3,627 |
29 Apr 2024 | 0.000253 | 0.000799 | 0.000097 | 0.000153 | 0.000153 | 1,617 |
28 Apr 2024 | 0.000272 | 0.000361 | 0.000166 | 0.000253 | 0.000253 | 2,116 |
27 Apr 2024 | 0.000134 | 0.000314 | 0.000088 | 0.000272 | 0.000272 | 3,014 |
26 Apr 2024 | 0.000308 | 0.000399 | 0.000068 | 0.000134 | 0.000134 | 1,093 |
25 Apr 2024 | 0.000289 | 0.000318 | 0.000112 | 0.000308 | 0.000308 | 666 |
24 Apr 2024 | 0.000571 | 0.000705 | 0.000214 | 0.000289 | 0.000289 | 1,107 |
23 Apr 2024 | 0.000085 | 0.000839 | 0.000067 | 0.000571 | 0.000571 | 2,563 |
22 Apr 2024 | 0.000124 | 0.000217 | 0.000085 | 0.000085 | 0.000085 | 1,377 |
21 Apr 2024 | 0.000838 | 0.000838 | 0.000103 | 0.000124 | 0.000124 | 1,868 |
20 Apr 2024 | 0.000523 | 0.001104 | 0.000517 | 0.000838 | 0.000838 | 2,600 |
19 Apr 2024 | 0.000704 | 0.000741 | 0.000227 | 0.000523 | 0.000523 | 1,815 |
18 Apr 2024 | 0.000865 | 0.000867 | 0.000472 | 0.000704 | 0.000704 | 2,099 |
17 Apr 2024 | 0.000075 | 0.001154 | 0.000075 | 0.000865 | 0.000865 | 5,809 |
16 Apr 2024 | 0.000335 | 0.000370 | 0.000075 | 0.000075 | 0.000075 | 1,582 |
15 Apr 2024 | 0.000526 | 0.001024 | 0.000250 | 0.000335 | 0.000335 | 4,343 |
14 Apr 2024 | 0.000469 | 0.000625 | 0.000327 | 0.000526 | 0.000526 | 3,649 |
13 Apr 2024 | 0.000385 | 0.000604 | 0.000303 | 0.000469 | 0.000469 | 4,835 |
12 Apr 2024 | 0.000493 | 0.000533 | 0.000228 | 0.000385 | 0.000385 | 2,022 |
11 Apr 2024 | 0.000124 | 0.000609 | 0.000124 | 0.000493 | 0.000493 | 7,148 |
10 Apr 2024 | 0.001215 | 0.001217 | 0.000118 | 0.000124 | 0.000124 | 8,704 |
09 Apr 2024 | 0.000819 | 0.001226 | 0.000809 | 0.001215 | 0.001215 | 8,865 |
08 Apr 2024 | 0.000575 | 0.001189 | 0.000353 | 0.000819 | 0.000819 | 7,939 |
07 Apr 2024 | 0.000865 | 0.000995 | 0.000501 | 0.000575 | 0.000575 | 16,070 |
06 Apr 2024 | 0.000833 | 0.000960 | 0.000799 | 0.000865 | 0.000865 | 9,633 |
05 Apr 2024 | 0.000168 | 0.000833 | 0.000163 | 0.000833 | 0.000833 | 6,533 |
04 Apr 2024 | 0.000307 | 0.000354 | 0.000131 | 0.000168 | 0.000168 | 2,765 |
03 Apr 2024 | 0.000525 | 0.000856 | 0.000276 | 0.000307 | 0.000307 | 10,122 |
02 Apr 2024 | 0.000463 | 0.000574 | 0.000270 | 0.000525 | 0.000525 | 8,815 |
01 Apr 2024 | 0.000375 | 0.000866 | 0.000234 | 0.000463 | 0.000463 | 13,440 |
31 Mar 2024 | 0.000682 | 0.000777 | 0.000293 | 0.000375 | 0.000375 | 6,189 |
30 Mar 2024 | 0.000221 | 0.001095 | 0.000221 | 0.000682 | 0.000682 | 20,635 |
29 Mar 2024 | 0.000116 | 0.000414 | 0.000108 | 0.000221 | 0.000221 | 2,546 |
28 Mar 2024 | 0.000201 | 0.000203 | 0.000064 | 0.000116 | 0.000116 | 7,856 |
27 Mar 2024 | 0.000320 | 0.000608 | 0.000201 | 0.000201 | 0.000201 | 1,609 |
26 Mar 2024 | 0.000665 | 0.001053 | 0.000168 | 0.000320 | 0.000320 | 4,229 |
25 Mar 2024 | 0.000717 | 0.000846 | 0.000483 | 0.000665 | 0.000665 | 7,933 |
24 Mar 2024 | 0.000142 | 0.000778 | 0.000138 | 0.000717 | 0.000717 | 33,047 |
23 Mar 2024 | 0.000089 | 0.000142 | 0.000039 | 0.000142 | 0.000142 | 4,590 |
22 Mar 2024 | 0.000112 | 0.000722 | 0.000089 | 0.000089 | 0.000089 | 4,244 |
21 Mar 2024 | 0.000402 | 0.000402 | 0.000031 | 0.000112 | 0.000112 | 6,859 |
20 Mar 2024 | 0.000346 | 0.000633 | 0.000298 | 0.000402 | 0.000402 | 3,124 |
19 Mar 2024 | 0.000120 | 0.000934 | 0.000105 | 0.000346 | 0.000346 | 5,992 |
18 Mar 2024 | 0.000089 | 0.000120 | 0.000051 | 0.000120 | 0.000120 | 7,326 |
17 Mar 2024 | 0.000268 | 0.001192 | 0.000089 | 0.000089 | 0.000089 | 6,775 |
16 Mar 2024 | 0.000701 | 0.000779 | 0.000176 | 0.000268 | 0.000268 | 9,964 |
15 Mar 2024 | 0.000398 | 0.000775 | 0.000189 | 0.000701 | 0.000701 | 7,259 |
14 Mar 2024 | 0.000271 | 0.001183 | 0.000219 | 0.000398 | 0.000398 | 7,446 |
13 Mar 2024 | 0.001373 | 0.001487 | 0.000270 | 0.000271 | 0.000271 | 22,367 |
12 Mar 2024 | 0.000206 | 0.001399 | 0.000203 | 0.001373 | 0.001373 | 68,585 |
11 Mar 2024 | 0.000271 | 0.000369 | 0.000206 | 0.000206 | 0.000206 | 7,724 |
10 Mar 2024 | 0.000518 | 0.000533 | 0.000112 | 0.000271 | 0.000271 | 12,944 |
09 Mar 2024 | 0.000201 | 0.000646 | 0.000192 | 0.000518 | 0.000518 | 8,981 |
08 Mar 2024 | 0.000229 | 0.000229 | 0.000046 | 0.000201 | 0.000201 | 5,323 |
07 Mar 2024 | 0.000277 | 0.000354 | 0.000172 | 0.000229 | 0.000229 | 5,009 |
06 Mar 2024 | 0.000162 | 0.000491 | 0.000162 | 0.000277 | 0.000277 | 43,479 |
05 Mar 2024 | 0.000153 | 0.000169 | 0.000035 | 0.000162 | 0.000162 | 24,019 |
04 Mar 2024 | 0.000184 | 0.000489 | 0.000152 | 0.000153 | 0.000153 | 5,183 |
03 Mar 2024 | 0.000363 | 0.000537 | 0.000127 | 0.000184 | 0.000184 | 10,919 |
02 Mar 2024 | 0.000211 | 0.000372 | 0.000087 | 0.000363 | 0.000363 | 19,918 |
01 Mar 2024 | 0.000242 | 0.000308 | 0.000159 | 0.000211 | 0.000211 | 9,106 |
29 Feb 2024 | 0.000430 | 0.000551 | 0.000169 | 0.000242 | 0.000242 | 6,582 |
28 Feb 2024 | 0.000418 | 0.000769 | 0.000303 | 0.000430 | 0.000430 | 8,026 |
27 Feb 2024 | 0.000801 | 0.000801 | 0.000158 | 0.000417 | 0.000417 | 9,725 |
26 Feb 2024 | 0.000667 | 0.001275 | 0.000667 | 0.000801 | 0.000801 | 7,403 |
25 Feb 2024 | 0.000106 | 0.000675 | 0.000085 | 0.000667 | 0.000667 | 2,229 |
24 Feb 2024 | 0.000118 | 0.000390 | 0.000102 | 0.000106 | 0.000106 | 2,075 |
23 Feb 2024 | 0.000221 | 0.000225 | 0.000076 | 0.000118 | 0.000118 | 16,317 |
22 Feb 2024 | 0.001228 | 0.001229 | 0.000152 | 0.000221 | 0.000221 | 6,941 |
21 Feb 2024 | 0.000990 | 0.001236 | 0.000911 | 0.001228 | 0.001228 | 5,309 |
20 Feb 2024 | 0.000841 | 0.001256 | 0.000606 | 0.000990 | 0.000990 | 7,206 |
19 Feb 2024 | 0.001075 | 0.001268 | 0.000839 | 0.000841 | 0.000841 | 8,355 |
18 Feb 2024 | 0.000390 | 0.001101 | 0.000248 | 0.001075 | 0.001075 | 12,714 |
17 Feb 2024 | 0.000647 | 0.000763 | 0.000340 | 0.000390 | 0.000390 | 2,440 |
16 Feb 2024 | 0.000232 | 0.000898 | 0.000231 | 0.000647 | 0.000647 | 9,030 |
15 Feb 2024 | 0.000294 | 0.001267 | 0.000095 | 0.000232 | 0.000232 | 6,260 |
14 Feb 2024 | 0.000642 | 0.000656 | 0.000230 | 0.000294 | 0.000294 | 1,900 |
13 Feb 2024 | 0.001184 | 0.001183 | 0.000392 | 0.000642 | 0.000642 | 744 |
12 Feb 2024 | 0.001095 | 0.001262 | 0.001091 | 0.001184 | 0.001184 | 16,040 |
11 Feb 2024 | 0.000578 | 0.001151 | 0.000491 | 0.001095 | 0.001095 | 2,937 |
10 Feb 2024 | 0.000801 | 0.001136 | 0.000555 | 0.000578 | 0.000578 | 2,370 |
09 Feb 2024 | 0.000887 | 0.001005 | 0.000801 | 0.000801 | 0.000801 | 6,180 |
08 Feb 2024 | 0.000903 | 0.000995 | 0.000490 | 0.000887 | 0.000887 | 3,285 |
07 Feb 2024 | 0.000571 | 0.001059 | 0.000169 | 0.000903 | 0.000903 | 10,629 |
06 Feb 2024 | 0.000892 | 0.001009 | 0.000571 | 0.000571 | 0.000571 | 2,913 |
05 Feb 2024 | 0.000657 | 0.001038 | 0.000523 | 0.000892 | 0.000892 | 25,041 |
04 Feb 2024 | 0.000293 | 0.000689 | 0.000195 | 0.000657 | 0.000657 | 6,836 |
03 Feb 2024 | 0.000551 | 0.001076 | 0.000269 | 0.000293 | 0.000293 | 6,600 |
02 Feb 2024 | 0.000425 | 0.000893 | 0.000381 | 0.000551 | 0.000551 | 9,242 |
01 Feb 2024 | 0.000767 | 0.000844 | 0.000179 | 0.000425 | 0.000425 | 47,565 |
31 Jan 2024 | 0.000430 | 0.000878 | 0.000057 | 0.000767 | 0.000767 | 66,155 |
30 Jan 2024 | 0.000100 | 0.000439 | 0.000100 | 0.000430 | 0.000430 | 1,801 |
29 Jan 2024 | 0.000115 | 0.000164 | 0.000068 | 0.000100 | 0.000100 | 5,459 |
28 Jan 2024 | 0.000568 | 0.000580 | 0.000038 | 0.000115 | 0.000115 | 5,768 |
27 Jan 2024 | 0.000156 | 0.000718 | 0.000155 | 0.000568 | 0.000568 | 4,590 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |