Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 May 2024 | 0.001098 | 0.001098 | 0.001098 | 0.001098 | 0.001098 | 3 |
04 May 2024 | 0.001089 | 0.001098 | 0.001040 | 0.001098 | 0.001098 | - |
03 May 2024 | 0.001035 | 0.001092 | 0.001034 | 0.001089 | 0.001089 | - |
02 May 2024 | 0.001033 | 0.001086 | 0.001033 | 0.001035 | 0.001035 | - |
01 May 2024 | 0.001030 | 0.001080 | 0.001028 | 0.001033 | 0.001033 | - |
30 Apr 2024 | 0.001036 | 0.001085 | 0.001030 | 0.001030 | 0.001030 | - |
29 Apr 2024 | 0.001035 | 0.001085 | 0.001035 | 0.001036 | 0.001036 | - |
28 Apr 2024 | 0.001085 | 0.001085 | 0.001035 | 0.001035 | 0.001035 | - |
27 Apr 2024 | 0.001085 | 0.001087 | 0.001032 | 0.001085 | 0.001085 | - |
26 Apr 2024 | 0.001039 | 0.001087 | 0.001038 | 0.001085 | 0.001085 | - |
25 Apr 2024 | 0.001044 | 0.001093 | 0.001039 | 0.001039 | 0.001039 | - |
24 Apr 2024 | 0.001047 | 0.001095 | 0.001047 | 0.001044 | 0.001044 | - |
23 Apr 2024 | 0.001046 | 0.001097 | 0.001048 | 0.001047 | 0.001047 | - |
22 Apr 2024 | 0.001047 | 0.001097 | 0.001046 | 0.001046 | 0.001046 | - |
21 Apr 2024 | 0.001097 | 0.001147 | 0.001047 | 0.001047 | 0.001047 | - |
20 Apr 2024 | 0.001140 | 0.001145 | 0.001086 | 0.001097 | 0.001097 | - |
19 Apr 2024 | 0.001087 | 0.001143 | 0.001086 | 0.001140 | 0.001140 | - |
18 Apr 2024 | 0.001133 | 0.001139 | 0.001087 | 0.001087 | 0.001087 | - |
17 Apr 2024 | 0.001099 | 0.001150 | 0.001085 | 0.001133 | 0.001133 | - |
16 Apr 2024 | 0.001095 | 0.001147 | 0.001096 | 0.001099 | 0.001099 | - |
15 Apr 2024 | 0.001096 | 0.001146 | 0.001097 | 0.001095 | 0.001095 | - |
14 Apr 2024 | 0.001146 | 0.001146 | 0.001096 | 0.001096 | 0.001096 | - |
13 Apr 2024 | 0.001094 | 0.001191 | 0.001095 | 0.001146 | 0.001146 | - |
12 Apr 2024 | 0.001097 | 0.001199 | 0.001093 | 0.001094 | 0.001094 | - |
11 Apr 2024 | 0.001141 | 0.001192 | 0.001096 | 0.001097 | 0.001097 | - |
10 Apr 2024 | 0.001191 | 0.001192 | 0.001092 | 0.001141 | 0.001141 | - |
09 Apr 2024 | 0.001147 | 0.001195 | 0.001094 | 0.001191 | 0.001191 | - |
08 Apr 2024 | 0.001145 | 0.001195 | 0.001096 | 0.001147 | 0.001147 | - |
07 Apr 2024 | 0.001096 | 0.001145 | 0.001096 | 0.001145 | 0.001145 | - |
06 Apr 2024 | 0.001094 | 0.001147 | 0.001094 | 0.001096 | 0.001096 | - |
05 Apr 2024 | 0.001140 | 0.001145 | 0.001090 | 0.001094 | 0.001094 | - |
04 Apr 2024 | 0.001096 | 0.001149 | 0.001096 | 0.001140 | 0.001140 | - |
03 Apr 2024 | 0.001149 | 0.001150 | 0.001096 | 0.001096 | 0.001096 | - |
02 Apr 2024 | 0.001096 | 0.001194 | 0.001099 | 0.001149 | 0.001149 | - |
01 Apr 2024 | 0.001197 | 0.001197 | 0.001097 | 0.001096 | 0.001096 | - |
31 Mar 2024 | 0.001197 | 0.001197 | 0.001097 | 0.001197 | 0.001197 | - |
30 Mar 2024 | 0.001197 | 0.001199 | 0.001097 | 0.001197 | 0.001197 | - |
29 Mar 2024 | 0.001146 | 0.001199 | 0.001147 | 0.001197 | 0.001197 | - |
28 Mar 2024 | 0.001151 | 0.001202 | 0.001145 | 0.001148 | 0.001148 | - |
27 Mar 2024 | 0.001152 | 0.001203 | 0.001150 | 0.001151 | 0.001151 | - |
26 Mar 2024 | 0.001155 | 0.001204 | 0.001103 | 0.001152 | 0.001152 | - |
25 Mar 2024 | 0.001154 | 0.001155 | 0.001104 | 0.001155 | 0.001155 | - |
24 Mar 2024 | 0.001104 | 0.001255 | 0.001104 | 0.001154 | 0.001154 | - |
23 Mar 2024 | 0.001105 | 0.001153 | 0.001102 | 0.001104 | 0.001104 | - |
22 Mar 2024 | 0.001145 | 0.001149 | 0.001093 | 0.001105 | 0.001105 | - |
21 Mar 2024 | 0.001100 | 0.001148 | 0.001100 | 0.001145 | 0.001145 | - |
20 Mar 2024 | 0.001147 | 0.001203 | 0.001100 | 0.001100 | 0.001100 | - |
19 Mar 2024 | 0.001205 | 0.001207 | 0.001147 | 0.001147 | 0.001147 | - |
18 Mar 2024 | 0.001155 | 0.001205 | 0.001154 | 0.001205 | 0.001205 | - |
17 Mar 2024 | 0.001205 | 0.001205 | 0.001155 | 0.001155 | 0.001155 | - |
16 Mar 2024 | 0.001204 | 0.001256 | 0.001155 | 0.001205 | 0.001205 | - |
15 Mar 2024 | 0.001203 | 0.001255 | 0.001154 | 0.001204 | 0.001204 | - |
14 Mar 2024 | 0.001256 | 0.001306 | 0.001204 | 0.001203 | 0.001203 | - |
13 Mar 2024 | 0.001206 | 0.001362 | 0.001206 | 0.001256 | 0.001256 | - |
12 Mar 2024 | 0.001201 | 0.001259 | 0.001147 | 0.001206 | 0.001206 | - |
11 Mar 2024 | 0.001151 | 0.001251 | 0.001150 | 0.001201 | 0.001201 | - |
10 Mar 2024 | 0.001201 | 0.001201 | 0.001151 | 0.001151 | 0.001151 | - |
09 Mar 2024 | 0.001199 | 0.001204 | 0.001102 | 0.001201 | 0.001201 | - |
08 Mar 2024 | 0.001202 | 0.001254 | 0.001152 | 0.001199 | 0.001199 | - |
07 Mar 2024 | 0.001149 | 0.001402 | 0.001100 | 0.001202 | 0.001202 | - |
06 Mar 2024 | 0.001099 | 0.001401 | 0.001099 | 0.001149 | 0.001149 | - |
05 Mar 2024 | 0.001106 | 0.001158 | 0.001052 | 0.001099 | 0.001099 | - |
04 Mar 2024 | 0.001157 | 0.001157 | 0.001057 | 0.001106 | 0.001106 | - |
03 Mar 2024 | 0.001107 | 0.001157 | 0.001057 | 0.001157 | 0.001157 | - |
02 Mar 2024 | 0.001109 | 0.001157 | 0.001056 | 0.001107 | 0.001107 | - |
01 Mar 2024 | 0.001105 | 0.001111 | 0.001056 | 0.001109 | 0.001109 | - |
29 Feb 2024 | 0.001007 | 0.001107 | 0.001007 | 0.001105 | 0.001105 | - |
28 Feb 2024 | 0.001008 | 0.001059 | 0.001006 | 0.001007 | 0.001007 | - |
27 Feb 2024 | 0.001063 | 0.001063 | 0.001008 | 0.001008 | 0.001008 | - |
26 Feb 2024 | 0.001012 | 0.001062 | 0.001012 | 0.001063 | 0.001063 | - |
25 Feb 2024 | 0.001062 | 0.001062 | 0.001012 | 0.001012 | 0.001012 | - |
24 Feb 2024 | 0.001014 | 0.001063 | 0.001011 | 0.001062 | 0.001062 | - |
23 Feb 2024 | 0.001011 | 0.001064 | 0.001011 | 0.001013 | 0.001013 | - |
22 Feb 2024 | 0.001011 | 0.001112 | 0.001009 | 0.001011 | 0.001011 | - |
21 Feb 2024 | 0.001117 | 0.001118 | 0.001012 | 0.001062 | 0.001062 | - |
20 Feb 2024 | 0.001114 | 0.001116 | 0.001064 | 0.001117 | 0.001117 | - |
19 Feb 2024 | 0.001064 | 0.001166 | 0.001064 | 0.001114 | 0.001114 | - |
18 Feb 2024 | 0.001064 | 0.001216 | 0.001014 | 0.001064 | 0.001064 | - |
17 Feb 2024 | 0.001012 | 0.001068 | 0.001012 | 0.001064 | 0.001064 | - |
16 Feb 2024 | 0.001018 | 0.001073 | 0.001011 | 0.001012 | 0.001012 | - |
15 Feb 2024 | 0.001064 | 0.001073 | 0.001017 | 0.001018 | 0.001018 | - |
14 Feb 2024 | 0.001016 | 0.001069 | 0.001012 | 0.001064 | 0.001064 | - |
13 Feb 2024 | 0.001014 | 0.001069 | 0.001013 | 0.001016 | 0.001016 | - |
12 Feb 2024 | 0.001014 | 0.001065 | 0.001014 | 0.001014 | 0.001014 | - |
11 Feb 2024 | 0.001065 | 0.001065 | 0.001014 | 0.001014 | 0.001014 | - |
10 Feb 2024 | 0.001012 | 0.001065 | 0.001012 | 0.001065 | 0.001065 | - |
09 Feb 2024 | 0.001012 | 0.001063 | 0.001012 | 0.001012 | 0.001012 | - |
08 Feb 2024 | 0.001058 | 0.001063 | 0.001008 | 0.001012 | 0.001012 | - |
07 Feb 2024 | 0.001062 | 0.001064 | 0.001011 | 0.001059 | 0.001059 | - |
06 Feb 2024 | 0.001008 | 0.001060 | 0.001011 | 0.001062 | 0.001062 | - |
05 Feb 2024 | 0.001006 | 0.001057 | 0.001006 | 0.001008 | 0.001008 | - |
04 Feb 2024 | 0.001057 | 0.001107 | 0.001006 | 0.001006 | 0.001006 | - |
03 Feb 2024 | 0.001657 | 0.001657 | 0.001057 | 0.001057 | 0.001057 | - |
02 Feb 2024 | 0.001666 | 0.001666 | 0.001666 | 0.001657 | 0.001657 | - |
01 Feb 2024 | 0.001664 | 0.001664 | 0.001664 | 0.001666 | 0.001666 | - |
31 Jan 2024 | 0.001661 | 0.001661 | 0.001661 | 0.001664 | 0.001664 | - |
30 Jan 2024 | 0.001663 | 0.001663 | 0.001663 | 0.001661 | 0.001661 | - |
29 Jan 2024 | 0.001662 | 0.001662 | 0.001662 | 0.001663 | 0.001663 | - |
28 Jan 2024 | 0.001662 | 0.001662 | 0.001662 | 0.001662 | 0.001662 | - |
27 Jan 2024 | 0.001662 | 0.001662 | 0.001662 | 0.001662 | 0.001662 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |