Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.001505 | 0.001507 | 0.001420 | 0.001465 | 0.001465 | 244,037 |
25 Apr 2024 | 0.001392 | 0.001460 | 0.001353 | 0.001386 | 0.001386 | 211,269 |
24 Apr 2024 | 0.001443 | 0.001473 | 0.001383 | 0.001392 | 0.001392 | 156,054 |
23 Apr 2024 | 0.001416 | 0.001460 | 0.001387 | 0.001443 | 0.001443 | 145,434 |
22 Apr 2024 | 0.001503 | 0.001505 | 0.001405 | 0.001416 | 0.001416 | 268,904 |
21 Apr 2024 | 0.001427 | 0.001759 | 0.001427 | 0.001503 | 0.001503 | 562,984 |
20 Apr 2024 | 0.001342 | 0.001460 | 0.001307 | 0.001427 | 0.001427 | 403,083 |
19 Apr 2024 | 0.001258 | 0.001344 | 0.001201 | 0.001342 | 0.001342 | 254,052 |
18 Apr 2024 | 0.001286 | 0.001328 | 0.001222 | 0.001258 | 0.001258 | 239,029 |
17 Apr 2024 | 0.001330 | 0.001371 | 0.001209 | 0.001286 | 0.001286 | 292,606 |
16 Apr 2024 | 0.001337 | 0.001409 | 0.001181 | 0.001330 | 0.001330 | 319,993 |
15 Apr 2024 | 0.001246 | 0.001343 | 0.001217 | 0.001337 | 0.001337 | 266,974 |
14 Apr 2024 | 0.001313 | 0.001429 | 0.001219 | 0.001246 | 0.001246 | 386,062 |
13 Apr 2024 | 0.001409 | 0.001444 | 0.001243 | 0.001313 | 0.001313 | 351,232 |
12 Apr 2024 | 0.001463 | 0.001503 | 0.001379 | 0.001409 | 0.001409 | 190,361 |
11 Apr 2024 | 0.001547 | 0.001557 | 0.001455 | 0.001463 | 0.001463 | 237,803 |
10 Apr 2024 | 0.001702 | 0.001702 | 0.001531 | 0.001547 | 0.001547 | 407,985 |
09 Apr 2024 | 0.001427 | 0.001870 | 0.001398 | 0.001702 | 0.001702 | 607,227 |
08 Apr 2024 | 0.001379 | 0.001447 | 0.001322 | 0.001427 | 0.001427 | 255,884 |
07 Apr 2024 | 0.001332 | 0.001421 | 0.001304 | 0.001379 | 0.001379 | 258,940 |
06 Apr 2024 | 0.001434 | 0.001464 | 0.001268 | 0.001332 | 0.001332 | 577,250 |
05 Apr 2024 | 0.001582 | 0.001588 | 0.001348 | 0.001434 | 0.001434 | 423,693 |
04 Apr 2024 | 0.001528 | 0.001633 | 0.001523 | 0.001582 | 0.001582 | 312,960 |
03 Apr 2024 | 0.001664 | 0.001666 | 0.001497 | 0.001528 | 0.001528 | 276,450 |
02 Apr 2024 | 0.001517 | 0.001692 | 0.001322 | 0.001664 | 0.001664 | 896,663 |
01 Apr 2024 | 0.001640 | 0.001693 | 0.001435 | 0.001517 | 0.001517 | 575,412 |
31 Mar 2024 | 0.001660 | 0.001687 | 0.001614 | 0.001640 | 0.001640 | 377,383 |
30 Mar 2024 | 0.001787 | 0.001820 | 0.001552 | 0.001660 | 0.001660 | 485,718 |
29 Mar 2024 | 0.001800 | 0.001875 | 0.001750 | 0.001787 | 0.001787 | 254,491 |
28 Mar 2024 | 0.001864 | 0.001914 | 0.001671 | 0.001800 | 0.001800 | 455,107 |
27 Mar 2024 | 0.001897 | 0.001953 | 0.001771 | 0.001864 | 0.001864 | 454,239 |
26 Mar 2024 | 0.001893 | 0.002062 | 0.001721 | 0.001897 | 0.001897 | 723,302 |
25 Mar 2024 | 0.001908 | 0.001935 | 0.001843 | 0.001893 | 0.001893 | 423,043 |
24 Mar 2024 | 0.001972 | 0.002009 | 0.001829 | 0.001908 | 0.001908 | 406,264 |
23 Mar 2024 | 0.001976 | 0.002085 | 0.001945 | 0.001972 | 0.001972 | 400,053 |
22 Mar 2024 | 0.002153 | 0.002179 | 0.001932 | 0.001976 | 0.001976 | 587,706 |
21 Mar 2024 | 0.002079 | 0.002199 | 0.001995 | 0.002153 | 0.002153 | 580,146 |
20 Mar 2024 | 0.002019 | 0.002394 | 0.001752 | 0.002079 | 0.002079 | 1,197,879 |
19 Mar 2024 | 0.002191 | 0.002345 | 0.001887 | 0.002019 | 0.002019 | 931,443 |
18 Mar 2024 | 0.002212 | 0.002352 | 0.002028 | 0.002191 | 0.002191 | 954,562 |
17 Mar 2024 | 0.002818 | 0.003019 | 0.002212 | 0.002212 | 0.002212 | 1,842,728 |
16 Mar 2024 | 0.002243 | 0.002851 | 0.002034 | 0.002818 | 0.002818 | 2,206,557 |
15 Mar 2024 | 0.001947 | 0.002395 | 0.001679 | 0.002243 | 0.002243 | 1,597,769 |
14 Mar 2024 | 0.003368 | 0.004003 | 0.001162 | 0.001947 | 0.001947 | 6,291,621 |
13 Mar 2024 | 0.003615 | 0.003894 | 0.003008 | 0.003368 | 0.003368 | 1,798,393 |
12 Mar 2024 | 0.003186 | 0.004330 | 0.002659 | 0.003615 | 0.003615 | 6,651,443 |
11 Mar 2024 | 0.008407 | 0.008621 | 0.001480 | 0.003186 | 0.003186 | 15,580,894 |
10 Mar 2024 | 0.008613 | 0.008977 | 0.008207 | 0.008407 | 0.008407 | 1,356,363 |
09 Mar 2024 | 0.007828 | 0.009141 | 0.007801 | 0.008613 | 0.008613 | 3,739,112 |
08 Mar 2024 | 0.007849 | 0.008011 | 0.007661 | 0.007828 | 0.007828 | 996,690 |
07 Mar 2024 | 0.007545 | 0.008227 | 0.007078 | 0.007849 | 0.007849 | 1,279,516 |
06 Mar 2024 | 0.007672 | 0.008373 | 0.007212 | 0.007545 | 0.007545 | 1,638,284 |
05 Mar 2024 | 0.007955 | 0.008161 | 0.007239 | 0.007672 | 0.007672 | 2,054,759 |
04 Mar 2024 | 0.007972 | 0.009078 | 0.007763 | 0.007955 | 0.007955 | 2,573,097 |
03 Mar 2024 | 0.008128 | 0.008477 | 0.007886 | 0.007972 | 0.007972 | 1,321,721 |
02 Mar 2024 | 0.008266 | 0.008429 | 0.007677 | 0.008128 | 0.008128 | 1,175,560 |
01 Mar 2024 | 0.006845 | 0.009524 | 0.006845 | 0.008247 | 0.008247 | 2,604,753 |
29 Feb 2024 | 0.006686 | 0.007111 | 0.006600 | 0.006845 | 0.006845 | 776,676 |
28 Feb 2024 | 0.006941 | 0.007221 | 0.006686 | 0.006686 | 0.006686 | 786,285 |
27 Feb 2024 | 0.006730 | 0.007036 | 0.006686 | 0.006933 | 0.006933 | 625,792 |
26 Feb 2024 | 0.006728 | 0.007048 | 0.006374 | 0.006730 | 0.006730 | 1,048,139 |
25 Feb 2024 | 0.006551 | 0.006903 | 0.006471 | 0.006728 | 0.006728 | 418,452 |
24 Feb 2024 | 0.007212 | 0.007219 | 0.006339 | 0.006551 | 0.006551 | 985,494 |
23 Feb 2024 | 0.007343 | 0.007453 | 0.007171 | 0.007212 | 0.007212 | 368,098 |
22 Feb 2024 | 0.007744 | 0.007762 | 0.007210 | 0.007343 | 0.007343 | 559,323 |
21 Feb 2024 | 0.007436 | 0.007849 | 0.006801 | 0.007744 | 0.007744 | 1,752,999 |
20 Feb 2024 | 0.007799 | 0.008139 | 0.007289 | 0.007436 | 0.007436 | 976,393 |
19 Feb 2024 | 0.007816 | 0.007949 | 0.007578 | 0.007859 | 0.007859 | 647,368 |
18 Feb 2024 | 0.007935 | 0.007939 | 0.007522 | 0.007817 | 0.007817 | 569,633 |
17 Feb 2024 | 0.007917 | 0.008144 | 0.007713 | 0.007936 | 0.007936 | 655,669 |
16 Feb 2024 | 0.008089 | 0.008255 | 0.007875 | 0.007917 | 0.007917 | 642,116 |
15 Feb 2024 | 0.007932 | 0.008307 | 0.007673 | 0.008088 | 0.008088 | 831,345 |
14 Feb 2024 | 0.008323 | 0.008491 | 0.007845 | 0.007932 | 0.007932 | 724,509 |
13 Feb 2024 | 0.007798 | 0.008327 | 0.007794 | 0.008323 | 0.008323 | 725,601 |
12 Feb 2024 | 0.007808 | 0.008247 | 0.007306 | 0.007798 | 0.007798 | 1,493,205 |
11 Feb 2024 | 0.006888 | 0.009174 | 0.006885 | 0.007808 | 0.007808 | 2,776,074 |
10 Feb 2024 | 0.005976 | 0.006888 | 0.005961 | 0.006888 | 0.006888 | 700,554 |
09 Feb 2024 | 0.006117 | 0.006415 | 0.005881 | 0.005976 | 0.005976 | 1,031,387 |
08 Feb 2024 | 0.006393 | 0.006402 | 0.005825 | 0.006117 | 0.006117 | 909,096 |
07 Feb 2024 | 0.006246 | 0.006427 | 0.005875 | 0.006393 | 0.006393 | 689,479 |
06 Feb 2024 | 0.006139 | 0.006445 | 0.006078 | 0.006245 | 0.006245 | 427,293 |
05 Feb 2024 | 0.006384 | 0.006470 | 0.006077 | 0.006138 | 0.006138 | 463,312 |
04 Feb 2024 | 0.006716 | 0.006738 | 0.006332 | 0.006384 | 0.006384 | 550,667 |
03 Feb 2024 | 0.007076 | 0.007093 | 0.006604 | 0.006716 | 0.006716 | 817,517 |
02 Feb 2024 | 0.006918 | 0.007082 | 0.006664 | 0.007076 | 0.007076 | 713,121 |
01 Feb 2024 | 0.007405 | 0.007437 | 0.006893 | 0.006918 | 0.006918 | 785,427 |
31 Jan 2024 | 0.006886 | 0.007484 | 0.006848 | 0.007405 | 0.007405 | 960,429 |
30 Jan 2024 | 0.006727 | 0.007250 | 0.006634 | 0.006886 | 0.006886 | 745,917 |
29 Jan 2024 | 0.006671 | 0.006989 | 0.006584 | 0.006741 | 0.006741 | 742,408 |
28 Jan 2024 | 0.006817 | 0.006844 | 0.006558 | 0.006671 | 0.006671 | 381,109 |
27 Jan 2024 | 0.006335 | 0.006862 | 0.006141 | 0.006817 | 0.006817 | 566,676 |
26 Jan 2024 | 0.006614 | 0.006614 | 0.006038 | 0.006335 | 0.006335 | 667,088 |
25 Jan 2024 | 0.006741 | 0.006842 | 0.006507 | 0.006614 | 0.006614 | 770,815 |
24 Jan 2024 | 0.006776 | 0.006870 | 0.005483 | 0.006741 | 0.006741 | 2,034,000 |
23 Jan 2024 | 0.007870 | 0.008006 | 0.006673 | 0.006798 | 0.006798 | 849,242 |
22 Jan 2024 | 0.006813 | 0.008087 | 0.006660 | 0.007889 | 0.007889 | 1,406,103 |
21 Jan 2024 | 0.007538 | 0.007538 | 0.006443 | 0.006810 | 0.006810 | 1,139,657 |
20 Jan 2024 | 0.008208 | 0.008237 | 0.006819 | 0.007538 | 0.007538 | 2,218,053 |
19 Jan 2024 | 0.007599 | 0.008675 | 0.007598 | 0.008208 | 0.008208 | 3,065,848 |
18 Jan 2024 | 0.008198 | 0.008198 | 0.007462 | 0.007599 | 0.007599 | 1,528,591 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |