Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 0.001427 | 0.001436 | 0.001415 | 0.001415 | 0.001415 | 81 |
25 Jun 2024 | 0.001521 | 0.001541 | 0.001420 | 0.001427 | 0.001427 | 84 |
24 Jun 2024 | 0.001533 | 0.001536 | 0.001491 | 0.001521 | 0.001521 | 13 |
23 Jun 2024 | 0.001561 | 0.001564 | 0.001533 | 0.001533 | 0.001533 | 2 |
22 Jun 2024 | 0.001553 | 0.001562 | 0.001543 | 0.001561 | 0.001561 | 1 |
21 Jun 2024 | 0.001553 | 0.001557 | 0.001542 | 0.001553 | 0.001553 | 4 |
20 Jun 2024 | 0.001565 | 0.001579 | 0.001549 | 0.001552 | 0.001552 | 7 |
19 Jun 2024 | 0.001548 | 0.001572 | 0.001543 | 0.001565 | 0.001565 | 9 |
18 Jun 2024 | 0.001801 | 0.001801 | 0.001527 | 0.001548 | 0.001548 | 144 |
17 Jun 2024 | 0.001953 | 0.001963 | 0.001801 | 0.001801 | 0.001801 | 161 |
16 Jun 2024 | 0.001949 | 0.001954 | 0.001936 | 0.001953 | 0.001953 | 1 |
15 Jun 2024 | 0.001956 | 0.001971 | 0.001939 | 0.001949 | 0.001949 | 19 |
14 Jun 2024 | 0.001988 | 0.001988 | 0.001926 | 0.001956 | 0.001956 | 37 |
13 Jun 2024 | 0.002200 | 0.002200 | 0.001983 | 0.001988 | 0.001988 | 84 |
12 Jun 2024 | 0.002133 | 0.002209 | 0.002116 | 0.002200 | 0.002200 | 32 |
11 Jun 2024 | 0.002199 | 0.002204 | 0.002131 | 0.002133 | 0.002133 | 16 |
10 Jun 2024 | 0.002269 | 0.002273 | 0.002172 | 0.002180 | 0.002180 | 28 |
09 Jun 2024 | 0.002288 | 0.002292 | 0.002265 | 0.002269 | 0.002269 | 4 |
08 Jun 2024 | 0.002298 | 0.002318 | 0.002281 | 0.002288 | 0.002288 | 7 |
07 Jun 2024 | 0.002677 | 0.002677 | 0.002268 | 0.002298 | 0.002298 | 268 |
06 Jun 2024 | 0.002713 | 0.002947 | 0.002643 | 0.002677 | 0.002677 | 233 |
05 Jun 2024 | 0.002679 | 0.002773 | 0.002673 | 0.002713 | 0.002713 | 72 |
04 Jun 2024 | 0.002682 | 0.002682 | 0.002494 | 0.002679 | 0.002679 | 133 |
03 Jun 2024 | 0.001425 | 0.002921 | 0.001422 | 0.002682 | 0.002682 | 1,012 |
02 Jun 2024 | 0.001429 | 0.001439 | 0.001347 | 0.001425 | 0.001425 | 86 |
01 Jun 2024 | 0.001347 | 0.001607 | 0.001347 | 0.001429 | 0.001429 | 359 |
31 May 2024 | 0.001398 | 0.001417 | 0.001343 | 0.001347 | 0.001347 | 59 |
30 May 2024 | 0.001313 | 0.001399 | 0.001226 | 0.001398 | 0.001398 | 195 |
29 May 2024 | 0.001415 | 0.001415 | 0.001243 | 0.001313 | 0.001313 | 166 |
28 May 2024 | 0.001332 | 0.001418 | 0.001329 | 0.001415 | 0.001415 | 80 |
27 May 2024 | 0.001423 | 0.001527 | 0.001325 | 0.001332 | 0.001332 | 267 |
26 May 2024 | 0.001617 | 0.001617 | 0.001408 | 0.001423 | 0.001423 | 133 |
25 May 2024 | 0.001718 | 0.001718 | 0.001546 | 0.001617 | 0.001617 | 189 |
24 May 2024 | 0.001665 | 0.001721 | 0.001499 | 0.001718 | 0.001718 | 278 |
23 May 2024 | 0.001832 | 0.001834 | 0.001552 | 0.001665 | 0.001665 | 161 |
22 May 2024 | 0.001822 | 0.001853 | 0.001799 | 0.001832 | 0.001832 | 18 |
21 May 2024 | 0.001949 | 0.002007 | 0.001766 | 0.001822 | 0.001822 | 145 |
20 May 2024 | 0.001986 | 0.001986 | 0.001886 | 0.001949 | 0.001949 | 84 |
19 May 2024 | 0.001687 | 0.002010 | 0.001683 | 0.001986 | 0.001986 | 327 |
18 May 2024 | 0.001687 | 0.001689 | 0.001672 | 0.001687 | 0.001687 | 3 |
17 May 2024 | 0.001637 | 0.001780 | 0.001637 | 0.001687 | 0.001687 | 187 |
16 May 2024 | 0.001670 | 0.001771 | 0.001621 | 0.001637 | 0.001637 | 85 |
15 May 2024 | 0.001609 | 0.001688 | 0.001609 | 0.001670 | 0.001670 | 22 |
14 May 2024 | 0.001666 | 0.001666 | 0.001579 | 0.001609 | 0.001609 | 41 |
13 May 2024 | 0.001727 | 0.001728 | 0.001649 | 0.001666 | 0.001666 | 52 |
12 May 2024 | 0.001702 | 0.001732 | 0.001694 | 0.001727 | 0.001727 | 9 |
11 May 2024 | 0.001743 | 0.001780 | 0.001688 | 0.001702 | 0.001702 | 47 |
10 May 2024 | 0.001778 | 0.001778 | 0.001735 | 0.001743 | 0.001743 | 2 |
09 May 2024 | 0.001761 | 0.001809 | 0.001640 | 0.001778 | 0.001778 | 171 |
08 May 2024 | 0.001761 | 0.001771 | 0.001754 | 0.001761 | 0.001761 | 6 |
07 May 2024 | 0.001786 | 0.001793 | 0.001727 | 0.001761 | 0.001761 | 35 |
06 May 2024 | 0.001787 | 0.001810 | 0.001772 | 0.001786 | 0.001786 | 6 |
05 May 2024 | 0.001776 | 0.001795 | 0.001761 | 0.001787 | 0.001787 | 3 |
04 May 2024 | 0.001775 | 0.001786 | 0.001761 | 0.001776 | 0.001776 | 2 |
03 May 2024 | 0.001585 | 0.001806 | 0.001545 | 0.001775 | 0.001775 | 154 |
02 May 2024 | 0.001652 | 0.001658 | 0.001498 | 0.001585 | 0.001585 | 172 |
01 May 2024 | 0.001776 | 0.001776 | 0.001516 | 0.001652 | 0.001652 | 344 |
30 Apr 2024 | 0.001843 | 0.001874 | 0.001713 | 0.001776 | 0.001776 | 46 |
29 Apr 2024 | 0.002086 | 0.002086 | 0.001730 | 0.001843 | 0.001843 | 368 |
28 Apr 2024 | 0.001980 | 0.002112 | 0.001980 | 0.002086 | 0.002086 | 58 |
27 Apr 2024 | 0.002031 | 0.002102 | 0.001952 | 0.001980 | 0.001980 | 86 |
26 Apr 2024 | 0.002000 | 0.002279 | 0.001974 | 0.002031 | 0.002031 | 389 |
25 Apr 2024 | 0.001879 | 0.002292 | 0.001876 | 0.002000 | 0.002000 | 457 |
24 Apr 2024 | 0.002098 | 0.002098 | 0.001854 | 0.001877 | 0.001877 | 75 |
23 Apr 2024 | 0.002086 | 0.002140 | 0.002069 | 0.002098 | 0.002098 | 50 |
22 Apr 2024 | 0.002258 | 0.002519 | 0.002062 | 0.002086 | 0.002086 | 388 |
21 Apr 2024 | 0.002392 | 0.002429 | 0.002175 | 0.002258 | 0.002258 | 403 |
20 Apr 2024 | 0.002337 | 0.002672 | 0.001965 | 0.002392 | 0.002392 | 836 |
19 Apr 2024 | 0.002293 | 0.002349 | 0.002223 | 0.002337 | 0.002337 | 15 |
18 Apr 2024 | 0.002313 | 0.002367 | 0.002236 | 0.002293 | 0.002293 | 52 |
17 Apr 2024 | 0.002281 | 0.002313 | 0.001994 | 0.002313 | 0.002313 | 385 |
16 Apr 2024 | 0.002232 | 0.002323 | 0.002217 | 0.002281 | 0.002281 | 87 |
15 Apr 2024 | 0.002586 | 0.002670 | 0.002232 | 0.002232 | 0.002232 | 280 |
14 Apr 2024 | 0.002861 | 0.002861 | 0.002471 | 0.002586 | 0.002586 | 283 |
13 Apr 2024 | 0.003133 | 0.003175 | 0.002782 | 0.002861 | 0.002861 | 58 |
12 Apr 2024 | 0.003288 | 0.003401 | 0.003056 | 0.003133 | 0.003133 | 96 |
11 Apr 2024 | 0.003424 | 0.003452 | 0.003042 | 0.003288 | 0.003288 | 283 |
10 Apr 2024 | 0.003204 | 0.003434 | 0.003199 | 0.003424 | 0.003424 | 53 |
09 Apr 2024 | 0.003701 | 0.003707 | 0.003116 | 0.003204 | 0.003204 | 956 |
08 Apr 2024 | 0.004321 | 0.004437 | 0.003619 | 0.003701 | 0.003701 | 513 |
07 Apr 2024 | 0.004397 | 0.004398 | 0.004272 | 0.004321 | 0.004321 | 176 |
06 Apr 2024 | 0.004639 | 0.004753 | 0.004365 | 0.004397 | 0.004397 | 193 |
05 Apr 2024 | 0.003898 | 0.004799 | 0.003641 | 0.004639 | 0.004639 | 820 |
04 Apr 2024 | 0.003846 | 0.004060 | 0.003845 | 0.003898 | 0.003898 | 90 |
03 Apr 2024 | 0.003887 | 0.004128 | 0.003798 | 0.003846 | 0.003846 | 366 |
02 Apr 2024 | 0.003282 | 0.003887 | 0.002958 | 0.003887 | 0.003887 | 495 |
01 Apr 2024 | 0.003594 | 0.003594 | 0.003282 | 0.003282 | 0.003282 | 23 |
31 Mar 2024 | 0.003440 | 0.003596 | 0.003281 | 0.003594 | 0.003594 | 128 |
30 Mar 2024 | 0.004121 | 0.004121 | 0.003440 | 0.003440 | 0.003440 | 341 |
29 Mar 2024 | 0.003501 | 0.004170 | 0.003501 | 0.004121 | 0.004121 | 277 |
28 Mar 2024 | 0.003039 | 0.003501 | 0.002957 | 0.003501 | 0.003501 | 335 |
27 Mar 2024 | 0.003321 | 0.003321 | 0.003013 | 0.003039 | 0.003039 | 130 |
26 Mar 2024 | 0.003723 | 0.003879 | 0.002800 | 0.003321 | 0.003321 | 798 |
25 Mar 2024 | 0.003052 | 0.003728 | 0.002751 | 0.003723 | 0.003723 | 708 |
24 Mar 2024 | 0.003362 | 0.003420 | 0.002979 | 0.003052 | 0.003052 | 278 |
23 Mar 2024 | 0.003081 | 0.003418 | 0.003081 | 0.003362 | 0.003362 | 68 |
22 Mar 2024 | 0.003168 | 0.003408 | 0.003081 | 0.003081 | 0.003081 | 143 |
21 Mar 2024 | 0.003624 | 0.003624 | 0.003166 | 0.003168 | 0.003168 | 212 |
20 Mar 2024 | 0.003128 | 0.003624 | 0.002984 | 0.003624 | 0.003624 | 240 |
19 Mar 2024 | 0.003571 | 0.003571 | 0.003034 | 0.003128 | 0.003128 | 239 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |