Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.001081 | 0.001104 | 0.001077 | 0.001079 | 0.001079 | 3,475 |
20 May 2024 | 0.001079 | 0.001127 | 0.001076 | 0.001081 | 0.001081 | 2,980 |
19 May 2024 | 0.001087 | 0.001107 | 0.001079 | 0.001079 | 0.001079 | 2,105 |
18 May 2024 | 0.001080 | 0.001092 | 0.001080 | 0.001087 | 0.001087 | 2,724 |
17 May 2024 | 0.001081 | 0.001101 | 0.001076 | 0.001080 | 0.001080 | 2,129 |
16 May 2024 | 0.001101 | 0.001104 | 0.001079 | 0.001081 | 0.001081 | 2,887 |
15 May 2024 | 0.001115 | 0.001147 | 0.001096 | 0.001101 | 0.001101 | 2,877 |
14 May 2024 | 0.001136 | 0.001180 | 0.001115 | 0.001115 | 0.001115 | 2,382 |
13 May 2024 | 0.001124 | 0.001164 | 0.001124 | 0.001136 | 0.001136 | 2,896 |
12 May 2024 | 0.001118 | 0.001167 | 0.001118 | 0.001124 | 0.001124 | 2,935 |
11 May 2024 | 0.001219 | 0.001219 | 0.001116 | 0.001118 | 0.001118 | 5,084 |
10 May 2024 | 0.001197 | 0.001219 | 0.001184 | 0.001219 | 0.001219 | 2,546 |
09 May 2024 | 0.001167 | 0.001211 | 0.001167 | 0.001197 | 0.001197 | 3,652 |
08 May 2024 | 0.001176 | 0.001218 | 0.001165 | 0.001167 | 0.001167 | 3,326 |
07 May 2024 | 0.001212 | 0.001231 | 0.001176 | 0.001176 | 0.001176 | 2,388 |
06 May 2024 | 0.001212 | 0.001237 | 0.001208 | 0.001212 | 0.001212 | 3,847 |
05 May 2024 | 0.001187 | 0.001213 | 0.001155 | 0.001212 | 0.001212 | 934 |
04 May 2024 | 0.001174 | 0.001187 | 0.001174 | 0.001187 | 0.001187 | 330 |
03 May 2024 | 0.001144 | 0.001176 | 0.001057 | 0.001174 | 0.001174 | 3,553 |
02 May 2024 | 0.001157 | 0.001182 | 0.001145 | 0.001144 | 0.001144 | 2,226 |
01 May 2024 | 0.001175 | 0.001177 | 0.001157 | 0.001157 | 0.001157 | 2,326 |
30 Apr 2024 | 0.001188 | 0.001190 | 0.001174 | 0.001175 | 0.001175 | 1,895 |
29 Apr 2024 | 0.001198 | 0.001239 | 0.001183 | 0.001188 | 0.001188 | 3,351 |
28 Apr 2024 | 0.001187 | 0.001218 | 0.001170 | 0.001198 | 0.001198 | 2,981 |
27 Apr 2024 | 0.001197 | 0.001203 | 0.001176 | 0.001187 | 0.001187 | 2,158 |
26 Apr 2024 | 0.001184 | 0.001217 | 0.001184 | 0.001197 | 0.001197 | 5,936 |
25 Apr 2024 | 0.001172 | 0.001237 | 0.001172 | 0.001184 | 0.001184 | 3,916 |
24 Apr 2024 | 0.001347 | 0.001387 | 0.001172 | 0.001172 | 0.001172 | 2,911 |
23 Apr 2024 | 0.001362 | 0.001390 | 0.001335 | 0.001347 | 0.001347 | 1,354 |
22 Apr 2024 | 0.001318 | 0.001366 | 0.001318 | 0.001362 | 0.001362 | 1,653 |
21 Apr 2024 | 0.001281 | 0.001350 | 0.001274 | 0.001318 | 0.001318 | 2,481 |
20 Apr 2024 | 0.001213 | 0.001327 | 0.001214 | 0.001281 | 0.001281 | 4,242 |
19 Apr 2024 | 0.001139 | 0.001219 | 0.001137 | 0.001213 | 0.001213 | 2,223 |
18 Apr 2024 | 0.001164 | 0.001185 | 0.001139 | 0.001139 | 0.001139 | 2,495 |
17 Apr 2024 | 0.001194 | 0.001233 | 0.001164 | 0.001164 | 0.001164 | 7,044 |
16 Apr 2024 | 0.001201 | 0.001229 | 0.001193 | 0.001194 | 0.001194 | 1,118 |
15 Apr 2024 | 0.001199 | 0.001226 | 0.001195 | 0.001201 | 0.001201 | 4,157 |
14 Apr 2024 | 0.001195 | 0.001228 | 0.001194 | 0.001199 | 0.001199 | 3,039 |
13 Apr 2024 | 0.001204 | 0.001250 | 0.001194 | 0.001195 | 0.001195 | 2,747 |
12 Apr 2024 | 0.001210 | 0.001239 | 0.001197 | 0.001204 | 0.001204 | 3,196 |
11 Apr 2024 | 0.001245 | 0.001293 | 0.001181 | 0.001210 | 0.001210 | 5,248 |
10 Apr 2024 | 0.001317 | 0.001359 | 0.001199 | 0.001245 | 0.001245 | 6,231 |
09 Apr 2024 | 0.001328 | 0.001383 | 0.001304 | 0.001317 | 0.001317 | 5,522 |
08 Apr 2024 | 0.001348 | 0.001394 | 0.001295 | 0.001328 | 0.001328 | 5,304 |
07 Apr 2024 | 0.001326 | 0.001398 | 0.001317 | 0.001348 | 0.001348 | 3,624 |
06 Apr 2024 | 0.001298 | 0.001474 | 0.001298 | 0.001326 | 0.001326 | 8,364 |
05 Apr 2024 | 0.001165 | 0.001382 | 0.001163 | 0.001298 | 0.001298 | 23,272 |
04 Apr 2024 | 0.001186 | 0.001188 | 0.001165 | 0.001165 | 0.001165 | 3,216 |
03 Apr 2024 | 0.001153 | 0.001314 | 0.001153 | 0.001186 | 0.001186 | 15,892 |
02 Apr 2024 | 0.001137 | 0.001152 | 0.001137 | 0.001153 | 0.001153 | 5,700 |
01 Apr 2024 | 0.001127 | 0.001142 | 0.001126 | 0.001137 | 0.001137 | 2,174 |
31 Mar 2024 | 0.001134 | 0.001204 | 0.001120 | 0.001127 | 0.001127 | 9,359 |
30 Mar 2024 | 0.001150 | 0.001173 | 0.001124 | 0.001134 | 0.001134 | 1,322 |
29 Mar 2024 | 0.001120 | 0.001151 | 0.001114 | 0.001150 | 0.001150 | 2,063 |
28 Mar 2024 | 0.001115 | 0.001163 | 0.001108 | 0.001120 | 0.001120 | 4,507 |
27 Mar 2024 | 0.001117 | 0.001200 | 0.001114 | 0.001115 | 0.001115 | 6,840 |
26 Mar 2024 | 0.001197 | 0.001214 | 0.001109 | 0.001117 | 0.001117 | 6,731 |
25 Mar 2024 | 0.001171 | 0.001192 | 0.001167 | 0.001197 | 0.001197 | 3,304 |
24 Mar 2024 | 0.001180 | 0.001191 | 0.001158 | 0.001171 | 0.001171 | 2,441 |
23 Mar 2024 | 0.001203 | 0.001247 | 0.001153 | 0.001180 | 0.001180 | 3,666 |
22 Mar 2024 | 0.001123 | 0.001199 | 0.001123 | 0.001203 | 0.001203 | 4,290 |
21 Mar 2024 | 0.001249 | 0.001249 | 0.001023 | 0.001123 | 0.001123 | 4,357 |
20 Mar 2024 | 0.001273 | 0.001315 | 0.001248 | 0.001249 | 0.001249 | 10,223 |
19 Mar 2024 | 0.001321 | 0.001359 | 0.001261 | 0.001273 | 0.001273 | 3,681 |
18 Mar 2024 | 0.001291 | 0.001348 | 0.001257 | 0.001321 | 0.001321 | 2,413 |
17 Mar 2024 | 0.001339 | 0.001339 | 0.001291 | 0.001291 | 0.001291 | 5,792 |
16 Mar 2024 | 0.001346 | 0.001373 | 0.001336 | 0.001339 | 0.001339 | 4,011 |
15 Mar 2024 | 0.001343 | 0.001386 | 0.001335 | 0.001346 | 0.001346 | 7,296 |
14 Mar 2024 | 0.001332 | 0.001374 | 0.001332 | 0.001343 | 0.001343 | 6,211 |
13 Mar 2024 | 0.001324 | 0.001364 | 0.001324 | 0.001332 | 0.001332 | 4,977 |
12 Mar 2024 | 0.001341 | 0.001419 | 0.001311 | 0.001324 | 0.001324 | 11,015 |
11 Mar 2024 | 0.001278 | 0.001342 | 0.001278 | 0.001341 | 0.001341 | 3,719 |
10 Mar 2024 | 0.001272 | 0.001305 | 0.001271 | 0.001278 | 0.001278 | 5,111 |
09 Mar 2024 | 0.001266 | 0.001299 | 0.001264 | 0.001272 | 0.001272 | 3,562 |
08 Mar 2024 | 0.001268 | 0.001311 | 0.001261 | 0.001266 | 0.001266 | 2,349 |
07 Mar 2024 | 0.001268 | 0.001349 | 0.001269 | 0.001268 | 0.001268 | 10,173 |
06 Mar 2024 | 0.001366 | 0.001395 | 0.001262 | 0.001268 | 0.001268 | 3,861 |
05 Mar 2024 | 0.001350 | 0.001389 | 0.001347 | 0.001366 | 0.001366 | 974 |
04 Mar 2024 | 0.001352 | 0.001373 | 0.001324 | 0.001350 | 0.001350 | 1,359 |
03 Mar 2024 | 0.001389 | 0.001392 | 0.001314 | 0.001352 | 0.001352 | 1,511 |
02 Mar 2024 | 0.001431 | 0.001428 | 0.001347 | 0.001389 | 0.001389 | 2,498 |
01 Mar 2024 | 0.001375 | 0.001432 | 0.001373 | 0.001431 | 0.001431 | 3,133 |
29 Feb 2024 | 0.001244 | 0.001385 | 0.001244 | 0.001375 | 0.001375 | 7,081 |
28 Feb 2024 | 0.001284 | 0.001322 | 0.001241 | 0.001244 | 0.001244 | 1,822 |
27 Feb 2024 | 0.001299 | 0.001330 | 0.001278 | 0.001284 | 0.001284 | 3,237 |
26 Feb 2024 | 0.001321 | 0.001328 | 0.001291 | 0.001299 | 0.001299 | 3,284 |
25 Feb 2024 | 0.001327 | 0.001327 | 0.001291 | 0.001321 | 0.001321 | 186 |
24 Feb 2024 | 0.001261 | 0.001329 | 0.001261 | 0.001327 | 0.001327 | - |
23 Feb 2024 | 0.001265 | 0.001263 | 0.001261 | 0.001261 | 0.001261 | 3,265 |
22 Feb 2024 | 0.001256 | 0.001287 | 0.001256 | 0.001265 | 0.001265 | 1,785 |
21 Feb 2024 | 0.001267 | 0.001303 | 0.001243 | 0.001256 | 0.001256 | 4,019 |
20 Feb 2024 | 0.001243 | 0.001344 | 0.001241 | 0.001267 | 0.001267 | 4,605 |
19 Feb 2024 | 0.001241 | 0.001284 | 0.001240 | 0.001243 | 0.001243 | 2,668 |
18 Feb 2024 | 0.001236 | 0.001258 | 0.001235 | 0.001241 | 0.001241 | 1,702 |
17 Feb 2024 | 0.001301 | 0.001301 | 0.001188 | 0.001236 | 0.001236 | 6,758 |
16 Feb 2024 | 0.001319 | 0.001385 | 0.001276 | 0.001301 | 0.001301 | 7,391 |
15 Feb 2024 | 0.001376 | 0.001468 | 0.001312 | 0.001319 | 0.001319 | 10,708 |
14 Feb 2024 | 0.001348 | 0.001425 | 0.001348 | 0.001376 | 0.001376 | 3,231 |
13 Feb 2024 | 0.001294 | 0.001349 | 0.001294 | 0.001348 | 0.001348 | 1,726 |
12 Feb 2024 | 0.001289 | 0.001344 | 0.001289 | 0.001294 | 0.001294 | 1,845 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |