Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Apr 2024 | 0.000069 | 0.000069 | 0.000064 | 0.000064 | 0.000064 | 17,677 |
26 Apr 2024 | 0.000059 | 0.000100 | 0.000058 | 0.000069 | 0.000069 | 196,822 |
25 Apr 2024 | 0.000061 | 0.000062 | 0.000055 | 0.000059 | 0.000059 | 26,129 |
24 Apr 2024 | 0.000063 | 0.000069 | 0.000060 | 0.000061 | 0.000061 | 32,375 |
23 Apr 2024 | 0.000058 | 0.000064 | 0.000057 | 0.000063 | 0.000063 | 31,624 |
22 Apr 2024 | 0.000061 | 0.000061 | 0.000056 | 0.000058 | 0.000058 | 40,824 |
21 Apr 2024 | 0.000063 | 0.000066 | 0.000055 | 0.000061 | 0.000061 | 33,111 |
20 Apr 2024 | 0.000067 | 0.000071 | 0.000061 | 0.000063 | 0.000063 | 44,924 |
19 Apr 2024 | 0.000068 | 0.000074 | 0.000066 | 0.000067 | 0.000067 | 28,390 |
18 Apr 2024 | 0.000099 | 0.000136 | 0.000068 | 0.000068 | 0.000068 | 125,270 |
17 Apr 2024 | 0.000052 | 0.000145 | 0.000052 | 0.000099 | 0.000099 | 265,495 |
16 Apr 2024 | 0.000051 | 0.000053 | 0.000051 | 0.000052 | 0.000052 | 43,501 |
15 Apr 2024 | 0.000052 | 0.000053 | 0.000048 | 0.000051 | 0.000051 | 26,598 |
14 Apr 2024 | 0.000065 | 0.000073 | 0.000050 | 0.000052 | 0.000052 | 95,910 |
13 Apr 2024 | 0.000065 | 0.000068 | 0.000065 | 0.000065 | 0.000065 | 9,508 |
12 Apr 2024 | 0.000078 | 0.000078 | 0.000065 | 0.000065 | 0.000065 | 39,323 |
11 Apr 2024 | 0.000083 | 0.000083 | 0.000077 | 0.000078 | 0.000078 | 17,039 |
10 Apr 2024 | 0.000079 | 0.000084 | 0.000079 | 0.000083 | 0.000083 | 22,984 |
09 Apr 2024 | 0.000078 | 0.000082 | 0.000077 | 0.000079 | 0.000079 | 26,511 |
08 Apr 2024 | 0.000081 | 0.000082 | 0.000076 | 0.000078 | 0.000078 | 33,515 |
07 Apr 2024 | 0.000088 | 0.000089 | 0.000081 | 0.000081 | 0.000081 | 22,699 |
06 Apr 2024 | 0.000094 | 0.000094 | 0.000087 | 0.000088 | 0.000088 | 38,796 |
05 Apr 2024 | 0.000089 | 0.000104 | 0.000083 | 0.000094 | 0.000094 | 35,675 |
04 Apr 2024 | 0.000093 | 0.000095 | 0.000088 | 0.000089 | 0.000089 | 28,034 |
03 Apr 2024 | 0.000092 | 0.000096 | 0.000090 | 0.000093 | 0.000093 | 24,579 |
02 Apr 2024 | 0.000094 | 0.000096 | 0.000090 | 0.000091 | 0.000091 | 30,945 |
01 Apr 2024 | 0.000095 | 0.000096 | 0.000090 | 0.000094 | 0.000094 | 37,660 |
31 Mar 2024 | 0.000096 | 0.000096 | 0.000090 | 0.000095 | 0.000095 | 24,527 |
30 Mar 2024 | 0.000108 | 0.000129 | 0.000093 | 0.000096 | 0.000096 | 51,027 |
29 Mar 2024 | 0.000072 | 0.000129 | 0.000065 | 0.000107 | 0.000107 | 98,306 |
28 Mar 2024 | 0.000080 | 0.000082 | 0.000069 | 0.000072 | 0.000072 | 35,187 |
27 Mar 2024 | 0.000117 | 0.000158 | 0.000077 | 0.000080 | 0.000080 | 87,981 |
26 Mar 2024 | 0.000057 | 0.000163 | 0.000056 | 0.000117 | 0.000117 | 216,836 |
25 Mar 2024 | 0.000056 | 0.000058 | 0.000053 | 0.000057 | 0.000057 | 39,712 |
24 Mar 2024 | 0.000050 | 0.000066 | 0.000050 | 0.000056 | 0.000056 | 41,041 |
23 Mar 2024 | 0.000053 | 0.000053 | 0.000049 | 0.000050 | 0.000050 | 37,863 |
22 Mar 2024 | 0.000053 | 0.000067 | 0.000052 | 0.000053 | 0.000053 | 51,381 |
21 Mar 2024 | 0.000050 | 0.000053 | 0.000050 | 0.000053 | 0.000053 | 51,242 |
20 Mar 2024 | 0.000049 | 0.000051 | 0.000048 | 0.000050 | 0.000050 | 47,444 |
19 Mar 2024 | 0.000062 | 0.000062 | 0.000048 | 0.000049 | 0.000049 | 49,833 |
18 Mar 2024 | 0.000056 | 0.000062 | 0.000054 | 0.000062 | 0.000062 | 43,681 |
17 Mar 2024 | 0.000058 | 0.000058 | 0.000055 | 0.000056 | 0.000056 | 45,867 |
16 Mar 2024 | 0.000061 | 0.000061 | 0.000058 | 0.000058 | 0.000058 | 55,223 |
15 Mar 2024 | 0.000066 | 0.000082 | 0.000059 | 0.000061 | 0.000061 | 51,591 |
14 Mar 2024 | 0.000064 | 0.000066 | 0.000062 | 0.000066 | 0.000066 | 39,372 |
13 Mar 2024 | 0.000064 | 0.000066 | 0.000063 | 0.000064 | 0.000064 | 22,146 |
12 Mar 2024 | 0.000064 | 0.000066 | 0.000063 | 0.000064 | 0.000064 | 30,709 |
11 Mar 2024 | 0.000061 | 0.000065 | 0.000060 | 0.000064 | 0.000064 | 43,618 |
10 Mar 2024 | 0.000058 | 0.000061 | 0.000055 | 0.000061 | 0.000061 | 38,771 |
09 Mar 2024 | 0.000055 | 0.000059 | 0.000054 | 0.000058 | 0.000058 | 40,856 |
08 Mar 2024 | 0.000053 | 0.000057 | 0.000053 | 0.000055 | 0.000055 | 50,601 |
07 Mar 2024 | 0.000057 | 0.000057 | 0.000052 | 0.000053 | 0.000053 | 43,386 |
06 Mar 2024 | 0.000054 | 0.000057 | 0.000054 | 0.000057 | 0.000057 | 51,325 |
05 Mar 2024 | 0.000058 | 0.000058 | 0.000054 | 0.000054 | 0.000054 | 37,260 |
04 Mar 2024 | 0.000055 | 0.000060 | 0.000055 | 0.000058 | 0.000058 | 96,508 |
03 Mar 2024 | 0.000054 | 0.000055 | 0.000054 | 0.000055 | 0.000055 | 54,904 |
02 Mar 2024 | 0.000053 | 0.000054 | 0.000053 | 0.000054 | 0.000054 | 69,705 |
01 Mar 2024 | 0.000054 | 0.000055 | 0.000053 | 0.000053 | 0.000053 | 109,499 |
29 Feb 2024 | 0.000051 | 0.000054 | 0.000051 | 0.000054 | 0.000054 | 63,898 |
28 Feb 2024 | 0.000052 | 0.000053 | 0.000051 | 0.000051 | 0.000051 | 24,175 |
27 Feb 2024 | 0.000054 | 0.000054 | 0.000052 | 0.000052 | 0.000052 | 32,951 |
26 Feb 2024 | 0.000054 | 0.000055 | 0.000053 | 0.000054 | 0.000054 | 41,863 |
25 Feb 2024 | 0.000054 | 0.000055 | 0.000053 | 0.000054 | 0.000054 | 30,927 |
24 Feb 2024 | 0.000052 | 0.000055 | 0.000052 | 0.000055 | 0.000055 | 38,687 |
23 Feb 2024 | 0.000052 | 0.000054 | 0.000052 | 0.000052 | 0.000052 | 41,582 |
22 Feb 2024 | 0.000054 | 0.000056 | 0.000051 | 0.000052 | 0.000052 | 32,643 |
21 Feb 2024 | 0.000053 | 0.000063 | 0.000051 | 0.000054 | 0.000054 | 50,322 |
20 Feb 2024 | 0.000052 | 0.000061 | 0.000050 | 0.000053 | 0.000053 | 24,369 |
19 Feb 2024 | 0.000050 | 0.000053 | 0.000049 | 0.000052 | 0.000052 | 49,715 |
18 Feb 2024 | 0.000050 | 0.000051 | 0.000050 | 0.000050 | 0.000050 | 32,954 |
17 Feb 2024 | 0.000053 | 0.000054 | 0.000050 | 0.000050 | 0.000050 | 79,111 |
16 Feb 2024 | 0.000052 | 0.000054 | 0.000052 | 0.000053 | 0.000053 | 65,012 |
15 Feb 2024 | 0.000052 | 0.000056 | 0.000052 | 0.000052 | 0.000052 | 31,640 |
14 Feb 2024 | 0.000053 | 0.000056 | 0.000052 | 0.000053 | 0.000053 | 37,761 |
13 Feb 2024 | 0.000051 | 0.000055 | 0.000050 | 0.000053 | 0.000053 | 32,336 |
12 Feb 2024 | 0.000054 | 0.000054 | 0.000049 | 0.000051 | 0.000051 | 53,105 |
11 Feb 2024 | 0.000054 | 0.000056 | 0.000053 | 0.000054 | 0.000054 | 45,683 |
10 Feb 2024 | 0.000053 | 0.000055 | 0.000053 | 0.000054 | 0.000054 | 40,757 |
09 Feb 2024 | 0.000052 | 0.000055 | 0.000052 | 0.000053 | 0.000053 | 35,583 |
08 Feb 2024 | 0.000052 | 0.000055 | 0.000052 | 0.000052 | 0.000052 | 38,267 |
07 Feb 2024 | 0.000049 | 0.000054 | 0.000049 | 0.000052 | 0.000052 | 40,803 |
06 Feb 2024 | 0.000054 | 0.000054 | 0.000049 | 0.000049 | 0.000049 | 37,975 |
05 Feb 2024 | 0.000058 | 0.000058 | 0.000053 | 0.000054 | 0.000054 | 37,565 |
04 Feb 2024 | 0.000054 | 0.000059 | 0.000053 | 0.000058 | 0.000058 | 43,347 |
03 Feb 2024 | 0.000051 | 0.000055 | 0.000051 | 0.000054 | 0.000054 | 26,863 |
02 Feb 2024 | 0.000051 | 0.000055 | 0.000050 | 0.000051 | 0.000051 | 32,401 |
01 Feb 2024 | 0.000055 | 0.000055 | 0.000050 | 0.000051 | 0.000051 | 54,452 |
31 Jan 2024 | 0.000055 | 0.000056 | 0.000053 | 0.000055 | 0.000055 | 50,962 |
30 Jan 2024 | 0.000054 | 0.000058 | 0.000053 | 0.000055 | 0.000055 | 42,902 |
29 Jan 2024 | 0.000058 | 0.000059 | 0.000054 | 0.000054 | 0.000054 | 40,445 |
28 Jan 2024 | 0.000055 | 0.000059 | 0.000054 | 0.000058 | 0.000058 | 34,499 |
27 Jan 2024 | 0.000050 | 0.000057 | 0.000050 | 0.000055 | 0.000055 | 46,193 |
26 Jan 2024 | 0.000053 | 0.000053 | 0.000050 | 0.000050 | 0.000050 | 57,357 |
25 Jan 2024 | 0.000054 | 0.000055 | 0.000051 | 0.000053 | 0.000053 | 48,058 |
24 Jan 2024 | 0.000055 | 0.000056 | 0.000052 | 0.000054 | 0.000054 | 33,624 |
23 Jan 2024 | 0.000053 | 0.000057 | 0.000052 | 0.000055 | 0.000055 | 27,586 |
22 Jan 2024 | 0.000054 | 0.000057 | 0.000052 | 0.000053 | 0.000053 | 33,714 |
21 Jan 2024 | 0.000054 | 0.000055 | 0.000053 | 0.000054 | 0.000054 | 31,188 |
20 Jan 2024 | 0.000053 | 0.000055 | 0.000052 | 0.000054 | 0.000054 | 39,755 |
19 Jan 2024 | 0.000053 | 0.000054 | 0.000051 | 0.000054 | 0.000054 | 26,077 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |