Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
28 Apr 2024 | - | - | - | - | - | - |
27 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 0.000078 | 0.000078 | 0.000078 | 0.000078 | 0.000078 | - |
24 Apr 2024 | 0.000078 | 0.000078 | 0.000078 | 0.000078 | 0.000078 | - |
23 Apr 2024 | 0.000078 | 0.000078 | 0.000078 | 0.000078 | 0.000078 | - |
22 Apr 2024 | 0.000078 | 0.000078 | 0.000078 | 0.000078 | 0.000078 | - |
21 Apr 2024 | 0.000078 | 0.000078 | 0.000078 | 0.000078 | 0.000078 | - |
20 Apr 2024 | 0.000078 | 0.000078 | 0.000078 | 0.000078 | 0.000078 | - |
19 Apr 2024 | 0.000078 | 0.000078 | 0.000078 | 0.000078 | 0.000078 | - |
18 Apr 2024 | 0.000098 | 0.000100 | 0.000078 | 0.000078 | 0.000078 | - |
17 Apr 2024 | 0.000123 | 0.000123 | 0.000083 | 0.000098 | 0.000098 | 43,076 |
16 Apr 2024 | 0.000114 | 0.000149 | 0.000114 | 0.000123 | 0.000123 | 43,335 |
15 Apr 2024 | 0.000168 | 0.000170 | 0.000095 | 0.000114 | 0.000114 | 40,544 |
14 Apr 2024 | 0.000133 | 0.000187 | 0.000130 | 0.000168 | 0.000168 | 6,322 |
13 Apr 2024 | 0.000161 | 0.000166 | 0.000122 | 0.000133 | 0.000133 | 11,007 |
12 Apr 2024 | 0.000166 | 0.000169 | 0.000153 | 0.000161 | 0.000161 | 2,490 |
11 Apr 2024 | 0.000160 | 0.000171 | 0.000157 | 0.000166 | 0.000166 | 5,623 |
10 Apr 2024 | 0.000163 | 0.000178 | 0.000160 | 0.000160 | 0.000160 | 4,377 |
09 Apr 2024 | 0.000178 | 0.000178 | 0.000163 | 0.000163 | 0.000163 | 1,547 |
08 Apr 2024 | 0.000179 | 0.000180 | 0.000170 | 0.000178 | 0.000178 | 1,429 |
07 Apr 2024 | 0.000175 | 0.000185 | 0.000175 | 0.000179 | 0.000179 | 686 |
06 Apr 2024 | 0.000194 | 0.000200 | 0.000175 | 0.000175 | 0.000175 | 2,930 |
05 Apr 2024 | 0.000181 | 0.000196 | 0.000181 | 0.000194 | 0.000194 | 3,154 |
04 Apr 2024 | 0.000186 | 0.000189 | 0.000180 | 0.000181 | 0.000181 | 3,710 |
03 Apr 2024 | 0.000207 | 0.000208 | 0.000180 | 0.000186 | 0.000186 | 3,927 |
02 Apr 2024 | 0.000194 | 0.000219 | 0.000178 | 0.000207 | 0.000207 | 7,712 |
01 Apr 2024 | 0.000200 | 0.000211 | 0.000170 | 0.000194 | 0.000194 | 5,664 |
31 Mar 2024 | 0.000192 | 0.000226 | 0.000192 | 0.000200 | 0.000200 | 1,394 |
30 Mar 2024 | 0.000202 | 0.000202 | 0.000188 | 0.000192 | 0.000192 | 3,006 |
29 Mar 2024 | 0.000201 | 0.000220 | 0.000186 | 0.000202 | 0.000202 | 7,204 |
28 Mar 2024 | 0.000214 | 0.000231 | 0.000182 | 0.000201 | 0.000201 | 17,120 |
27 Mar 2024 | 0.000197 | 0.000226 | 0.000197 | 0.000214 | 0.000214 | 4,123 |
26 Mar 2024 | 0.000211 | 0.000225 | 0.000193 | 0.000197 | 0.000197 | 10,059 |
25 Mar 2024 | 0.000218 | 0.000253 | 0.000203 | 0.000211 | 0.000211 | 11,528 |
24 Mar 2024 | 0.000210 | 0.000245 | 0.000209 | 0.000218 | 0.000218 | 3,306 |
23 Mar 2024 | 0.000197 | 0.000232 | 0.000194 | 0.000210 | 0.000210 | 9,351 |
22 Mar 2024 | 0.000191 | 0.000234 | 0.000188 | 0.000197 | 0.000197 | 6,667 |
21 Mar 2024 | 0.000192 | 0.000235 | 0.000190 | 0.000191 | 0.000191 | 1,703 |
20 Mar 2024 | 0.000152 | 0.000193 | 0.000152 | 0.000192 | 0.000192 | 14,915 |
19 Mar 2024 | 0.000163 | 0.000168 | 0.000151 | 0.000152 | 0.000152 | 9,611 |
18 Mar 2024 | 0.000179 | 0.000196 | 0.000163 | 0.000163 | 0.000163 | 9,862 |
17 Mar 2024 | 0.000208 | 0.000208 | 0.000176 | 0.000181 | 0.000181 | 8,931 |
16 Mar 2024 | 0.000255 | 0.000255 | 0.000200 | 0.000208 | 0.000208 | 5,775 |
15 Mar 2024 | 0.000234 | 0.000256 | 0.000200 | 0.000255 | 0.000255 | 3,528 |
14 Mar 2024 | 0.000218 | 0.000290 | 0.000204 | 0.000234 | 0.000234 | 7,241 |
13 Mar 2024 | 0.000197 | 0.000220 | 0.000193 | 0.000218 | 0.000218 | 4,482 |
12 Mar 2024 | 0.000187 | 0.000277 | 0.000166 | 0.000197 | 0.000197 | 14,437 |
11 Mar 2024 | 0.000186 | 0.000216 | 0.000157 | 0.000187 | 0.000187 | 12,599 |
10 Mar 2024 | 0.000160 | 0.000210 | 0.000133 | 0.000186 | 0.000186 | 11,304 |
09 Mar 2024 | 0.000148 | 0.000170 | 0.000147 | 0.000160 | 0.000160 | 3,467 |
08 Mar 2024 | 0.000135 | 0.000152 | 0.000135 | 0.000148 | 0.000148 | 1,341 |
07 Mar 2024 | 0.000173 | 0.000182 | 0.000125 | 0.000135 | 0.000135 | 5,931 |
06 Mar 2024 | 0.000170 | 0.000174 | 0.000160 | 0.000173 | 0.000173 | 4,041 |
05 Mar 2024 | 0.000176 | 0.000182 | 0.000155 | 0.000170 | 0.000170 | 2,177 |
04 Mar 2024 | 0.000170 | 0.000207 | 0.000149 | 0.000176 | 0.000176 | 5,624 |
03 Mar 2024 | 0.000143 | 0.000190 | 0.000143 | 0.000170 | 0.000170 | 8,194 |
02 Mar 2024 | 0.000154 | 0.000289 | 0.000140 | 0.000143 | 0.000143 | 61,445 |
01 Mar 2024 | 0.000149 | 0.000160 | 0.000146 | 0.000154 | 0.000154 | 495 |
29 Feb 2024 | 0.000142 | 0.000157 | 0.000142 | 0.000149 | 0.000149 | 2,822 |
28 Feb 2024 | 0.000136 | 0.000146 | 0.000127 | 0.000142 | 0.000142 | 6,345 |
27 Feb 2024 | 0.000133 | 0.000137 | 0.000130 | 0.000136 | 0.000136 | 6,254 |
26 Feb 2024 | 0.000139 | 0.000176 | 0.000132 | 0.000133 | 0.000133 | 5,348 |
25 Feb 2024 | 0.000132 | 0.000140 | 0.000130 | 0.000139 | 0.000139 | 869 |
24 Feb 2024 | 0.000124 | 0.000133 | 0.000122 | 0.000132 | 0.000132 | 1,447 |
23 Feb 2024 | 0.000129 | 0.000130 | 0.000121 | 0.000124 | 0.000124 | 880 |
22 Feb 2024 | 0.000126 | 0.000130 | 0.000124 | 0.000129 | 0.000129 | 913 |
21 Feb 2024 | 0.000137 | 0.000137 | 0.000124 | 0.000126 | 0.000126 | 1,050 |
20 Feb 2024 | 0.000131 | 0.000140 | 0.000125 | 0.000137 | 0.000137 | 1,099 |
19 Feb 2024 | 0.000132 | 0.000140 | 0.000130 | 0.000131 | 0.000131 | 324 |
18 Feb 2024 | 0.000130 | 0.000134 | 0.000126 | 0.000132 | 0.000132 | 2,101 |
17 Feb 2024 | 0.000142 | 0.000142 | 0.000124 | 0.000130 | 0.000130 | 3,887 |
16 Feb 2024 | 0.000145 | 0.000146 | 0.000140 | 0.000142 | 0.000142 | 697 |
15 Feb 2024 | 0.000130 | 0.000160 | 0.000130 | 0.000145 | 0.000145 | 4,140 |
14 Feb 2024 | 0.000118 | 0.000165 | 0.000114 | 0.000130 | 0.000130 | 6,857 |
13 Feb 2024 | 0.000138 | 0.000147 | 0.000116 | 0.000118 | 0.000118 | 2,367 |
12 Feb 2024 | 0.000130 | 0.000148 | 0.000130 | 0.000138 | 0.000138 | 974 |
11 Feb 2024 | 0.000124 | 0.000180 | 0.000112 | 0.000130 | 0.000130 | 8,203 |
10 Feb 2024 | 0.000128 | 0.000142 | 0.000121 | 0.000124 | 0.000124 | 2,042 |
09 Feb 2024 | 0.000124 | 0.000178 | 0.000123 | 0.000128 | 0.000128 | 7,888 |
08 Feb 2024 | 0.000117 | 0.000190 | 0.000113 | 0.000124 | 0.000124 | 32,070 |
07 Feb 2024 | 0.000111 | 0.000118 | 0.000107 | 0.000117 | 0.000117 | 37,329 |
06 Feb 2024 | 0.000103 | 0.000149 | 0.000103 | 0.000111 | 0.000111 | 27,601 |
05 Feb 2024 | 0.000103 | 0.000111 | 0.000102 | 0.000103 | 0.000103 | 35,198 |
04 Feb 2024 | 0.000103 | 0.000109 | 0.000102 | 0.000103 | 0.000103 | 32,903 |
03 Feb 2024 | 0.000108 | 0.000108 | 0.000100 | 0.000103 | 0.000103 | 25,252 |
02 Feb 2024 | 0.000107 | 0.000113 | 0.000104 | 0.000108 | 0.000108 | 31,350 |
01 Feb 2024 | 0.000113 | 0.000120 | 0.000106 | 0.000107 | 0.000107 | 29,509 |
31 Jan 2024 | 0.000118 | 0.000119 | 0.000112 | 0.000113 | 0.000113 | 32,016 |
30 Jan 2024 | 0.000134 | 0.000134 | 0.000118 | 0.000118 | 0.000118 | 34,143 |
29 Jan 2024 | 0.000138 | 0.000138 | 0.000111 | 0.000134 | 0.000134 | 28,403 |
28 Jan 2024 | 0.000139 | 0.000144 | 0.000108 | 0.000138 | 0.000138 | 23,463 |
27 Jan 2024 | 0.000113 | 0.000146 | 0.000109 | 0.000139 | 0.000139 | 5,701 |
26 Jan 2024 | 0.000125 | 0.000125 | 0.000104 | 0.000113 | 0.000113 | 3,690 |
25 Jan 2024 | 0.000101 | 0.000129 | 0.000100 | 0.000125 | 0.000125 | 4,459 |
24 Jan 2024 | 0.000104 | 0.000130 | 0.000100 | 0.000101 | 0.000101 | 4,663 |
23 Jan 2024 | 0.000096 | 0.000106 | 0.000095 | 0.000104 | 0.000104 | 4,924 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |