Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jul 2024 | 0.001027 | 0.001027 | 0.000997 | 0.000998 | 0.000998 | 68,048 |
26 Jul 2024 | 0.001014 | 0.001021 | 0.000944 | 0.000972 | 0.000972 | 156,830 |
25 Jul 2024 | 0.001053 | 0.001055 | 0.001013 | 0.001014 | 0.001014 | 104,181 |
24 Jul 2024 | 0.001088 | 0.001089 | 0.001031 | 0.001053 | 0.001053 | 140,427 |
23 Jul 2024 | 0.001140 | 0.001206 | 0.001081 | 0.001088 | 0.001088 | 131,059 |
22 Jul 2024 | 0.001265 | 0.001265 | 0.001133 | 0.001140 | 0.001140 | 155,272 |
21 Jul 2024 | 0.001245 | 0.001340 | 0.001242 | 0.001265 | 0.001265 | 174,303 |
20 Jul 2024 | 0.001234 | 0.001278 | 0.001220 | 0.001245 | 0.001245 | 124,637 |
19 Jul 2024 | 0.001189 | 0.001255 | 0.001186 | 0.001234 | 0.001234 | 158,500 |
18 Jul 2024 | 0.001186 | 0.001242 | 0.001182 | 0.001189 | 0.001189 | 82,851 |
17 Jul 2024 | 0.001210 | 0.001220 | 0.001181 | 0.001186 | 0.001186 | 91,779 |
16 Jul 2024 | 0.001115 | 0.001210 | 0.001109 | 0.001210 | 0.001210 | 113,962 |
15 Jul 2024 | 0.001097 | 0.001127 | 0.001106 | 0.001116 | 0.001116 | 121,950 |
14 Jul 2024 | 0.001032 | 0.001098 | 0.001024 | 0.001097 | 0.001097 | 86,743 |
13 Jul 2024 | 0.001041 | 0.001067 | 0.001005 | 0.001032 | 0.001032 | 105,929 |
12 Jul 2024 | 0.000976 | 0.001098 | 0.000970 | 0.001041 | 0.001041 | 123,999 |
11 Jul 2024 | 0.001040 | 0.001050 | 0.000945 | 0.000976 | 0.000976 | 141,072 |
10 Jul 2024 | 0.000982 | 0.001047 | 0.000970 | 0.001040 | 0.001040 | 101,944 |
09 Jul 2024 | 0.001020 | 0.001030 | 0.000956 | 0.000982 | 0.000982 | 144,258 |
08 Jul 2024 | 0.001038 | 0.001063 | 0.001020 | 0.001020 | 0.001020 | 98,572 |
07 Jul 2024 | 0.001015 | 0.001065 | 0.001006 | 0.001038 | 0.001038 | 117,837 |
06 Jul 2024 | 0.001058 | 0.001058 | 0.000937 | 0.001015 | 0.001015 | 152,893 |
05 Jul 2024 | 0.001096 | 0.001128 | 0.001003 | 0.001058 | 0.001058 | 118,330 |
04 Jul 2024 | 0.001158 | 0.001160 | 0.001050 | 0.001096 | 0.001096 | 102,138 |
03 Jul 2024 | 0.001303 | 0.001304 | 0.001103 | 0.001158 | 0.001158 | 220,021 |
02 Jul 2024 | 0.001368 | 0.001382 | 0.001269 | 0.001303 | 0.001303 | 99,048 |
01 Jul 2024 | 0.001402 | 0.001404 | 0.001340 | 0.001368 | 0.001368 | 89,538 |
30 Jun 2024 | 0.001384 | 0.001483 | 0.001371 | 0.001402 | 0.001402 | 261,633 |
29 Jun 2024 | 0.001421 | 0.001540 | 0.001357 | 0.001384 | 0.001384 | 448,071 |
28 Jun 2024 | 0.001223 | 0.001436 | 0.001215 | 0.001421 | 0.001421 | 243,970 |
27 Jun 2024 | 0.001209 | 0.001224 | 0.001140 | 0.001223 | 0.001223 | 111,457 |
26 Jun 2024 | 0.001080 | 0.001269 | 0.001068 | 0.001209 | 0.001209 | 216,645 |
25 Jun 2024 | 0.001002 | 0.001080 | 0.000993 | 0.001080 | 0.001080 | 115,385 |
24 Jun 2024 | 0.001005 | 0.001093 | 0.000990 | 0.001002 | 0.001002 | 178,736 |
23 Jun 2024 | 0.001000 | 0.001022 | 0.000992 | 0.001005 | 0.001005 | 90,101 |
22 Jun 2024 | 0.001033 | 0.001034 | 0.000977 | 0.001000 | 0.001000 | 50,425 |
21 Jun 2024 | 0.001035 | 0.001060 | 0.001023 | 0.001033 | 0.001033 | 49,460 |
20 Jun 2024 | 0.001021 | 0.001047 | 0.000991 | 0.001035 | 0.001035 | 103,458 |
19 Jun 2024 | 0.001044 | 0.001052 | 0.000983 | 0.001021 | 0.001021 | 110,174 |
18 Jun 2024 | 0.001070 | 0.001092 | 0.001017 | 0.001044 | 0.001044 | 102,073 |
17 Jun 2024 | 0.001071 | 0.001089 | 0.001066 | 0.001070 | 0.001070 | 47,083 |
16 Jun 2024 | 0.001089 | 0.001124 | 0.001020 | 0.001071 | 0.001071 | 93,153 |
15 Jun 2024 | 0.001093 | 0.001127 | 0.001068 | 0.001089 | 0.001089 | 116,724 |
14 Jun 2024 | 0.001097 | 0.001139 | 0.001091 | 0.001093 | 0.001093 | 85,153 |
13 Jun 2024 | 0.001066 | 0.001097 | 0.001041 | 0.001097 | 0.001097 | 69,523 |
12 Jun 2024 | 0.001111 | 0.001111 | 0.001021 | 0.001066 | 0.001066 | 162,468 |
11 Jun 2024 | 0.001149 | 0.001149 | 0.001063 | 0.001111 | 0.001111 | 167,834 |
10 Jun 2024 | 0.001176 | 0.001180 | 0.001132 | 0.001149 | 0.001149 | 106,724 |
09 Jun 2024 | 0.001177 | 0.001189 | 0.001143 | 0.001176 | 0.001176 | 143,520 |
08 Jun 2024 | 0.001281 | 0.001286 | 0.001171 | 0.001177 | 0.001177 | 142,923 |
07 Jun 2024 | 0.001376 | 0.001393 | 0.001260 | 0.001281 | 0.001281 | 180,339 |
06 Jun 2024 | 0.001151 | 0.001395 | 0.001150 | 0.001376 | 0.001376 | 358,165 |
05 Jun 2024 | 0.001168 | 0.001177 | 0.001130 | 0.001151 | 0.001151 | 84,753 |
04 Jun 2024 | 0.001164 | 0.001201 | 0.000994 | 0.001168 | 0.001168 | 267,959 |
03 Jun 2024 | 0.001195 | 0.001215 | 0.001123 | 0.001164 | 0.001164 | 149,702 |
02 Jun 2024 | 0.001262 | 0.001281 | 0.001176 | 0.001195 | 0.001195 | 153,494 |
01 Jun 2024 | 0.001228 | 0.001281 | 0.001165 | 0.001262 | 0.001262 | 194,502 |
31 May 2024 | 0.001280 | 0.001296 | 0.001172 | 0.001228 | 0.001228 | 210,786 |
30 May 2024 | 0.001352 | 0.001355 | 0.001250 | 0.001280 | 0.001280 | 203,446 |
29 May 2024 | 0.001342 | 0.001362 | 0.001317 | 0.001352 | 0.001352 | 91,135 |
28 May 2024 | 0.001373 | 0.001384 | 0.001298 | 0.001342 | 0.001342 | 204,169 |
27 May 2024 | 0.001373 | 0.001444 | 0.001293 | 0.001373 | 0.001373 | 213,962 |
26 May 2024 | 0.001375 | 0.001384 | 0.001347 | 0.001373 | 0.001373 | 140,143 |
25 May 2024 | 0.001381 | 0.001397 | 0.001318 | 0.001375 | 0.001375 | 126,203 |
24 May 2024 | 0.001394 | 0.001424 | 0.001341 | 0.001381 | 0.001381 | 174,695 |
23 May 2024 | 0.001440 | 0.001442 | 0.001318 | 0.001394 | 0.001394 | 206,329 |
22 May 2024 | 0.001530 | 0.001541 | 0.001406 | 0.001440 | 0.001440 | 210,066 |
21 May 2024 | 0.001401 | 0.001565 | 0.001329 | 0.001530 | 0.001530 | 248,704 |
20 May 2024 | 0.001484 | 0.001529 | 0.001361 | 0.001401 | 0.001401 | 184,054 |
19 May 2024 | 0.001511 | 0.001573 | 0.001472 | 0.001484 | 0.001484 | 156,468 |
18 May 2024 | 0.001488 | 0.001582 | 0.001464 | 0.001511 | 0.001511 | 218,323 |
17 May 2024 | 0.001479 | 0.001542 | 0.001451 | 0.001488 | 0.001488 | 272,816 |
16 May 2024 | 0.001400 | 0.001479 | 0.001313 | 0.001479 | 0.001479 | 292,775 |
15 May 2024 | 0.001406 | 0.001494 | 0.001368 | 0.001400 | 0.001400 | 355,953 |
14 May 2024 | 0.001356 | 0.001468 | 0.001355 | 0.001406 | 0.001406 | 236,212 |
13 May 2024 | 0.001530 | 0.001622 | 0.000604 | 0.001356 | 0.001356 | 769,693 |
12 May 2024 | 0.001612 | 0.001617 | 0.001529 | 0.001530 | 0.001530 | 114,484 |
11 May 2024 | 0.001577 | 0.001636 | 0.001537 | 0.001612 | 0.001612 | 238,376 |
10 May 2024 | 0.001542 | 0.001707 | 0.001458 | 0.001577 | 0.001577 | 369,706 |
09 May 2024 | 0.001438 | 0.001575 | 0.001417 | 0.001542 | 0.001542 | 224,014 |
08 May 2024 | 0.001509 | 0.001538 | 0.001406 | 0.001438 | 0.001438 | 236,566 |
07 May 2024 | 0.001559 | 0.001627 | 0.001420 | 0.001509 | 0.001509 | 271,215 |
06 May 2024 | 0.001593 | 0.001610 | 0.001535 | 0.001559 | 0.001559 | 145,478 |
05 May 2024 | 0.001512 | 0.001625 | 0.001497 | 0.001593 | 0.001593 | 168,144 |
04 May 2024 | 0.001495 | 0.001518 | 0.001401 | 0.001512 | 0.001512 | 245,281 |
03 May 2024 | 0.001507 | 0.001616 | 0.001461 | 0.001495 | 0.001495 | 297,591 |
02 May 2024 | 0.001449 | 0.001576 | 0.001378 | 0.001507 | 0.001507 | 203,965 |
01 May 2024 | 0.001585 | 0.001615 | 0.001378 | 0.001449 | 0.001449 | 193,956 |
30 Apr 2024 | 0.001678 | 0.001690 | 0.001545 | 0.001585 | 0.001585 | 175,887 |
29 Apr 2024 | 0.001886 | 0.001955 | 0.001621 | 0.001678 | 0.001678 | 663,385 |
28 Apr 2024 | 0.001472 | 0.001946 | 0.001469 | 0.001886 | 0.001886 | 666,310 |
27 Apr 2024 | 0.001505 | 0.001505 | 0.001418 | 0.001472 | 0.001472 | 166,575 |
26 Apr 2024 | 0.001386 | 0.001584 | 0.001362 | 0.001505 | 0.001505 | 289,134 |
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 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |