Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.001980 | 0.001999 | 0.001969 | 0.001998 | 0.001998 | - |
02 May 2024 | 0.001995 | 0.001995 | 0.001860 | 0.001906 | 0.001906 | - |
01 May 2024 | 0.002084 | 0.002111 | 0.001957 | 0.001995 | 0.001995 | - |
30 Apr 2024 | 0.002068 | 0.002092 | 0.002026 | 0.002084 | 0.002084 | - |
29 Apr 2024 | 0.002082 | 0.002111 | 0.002060 | 0.002068 | 0.002068 | - |
28 Apr 2024 | 0.002093 | 0.002097 | 0.002052 | 0.002082 | 0.002082 | - |
27 Apr 2024 | 0.002115 | 0.002127 | 0.002082 | 0.002093 | 0.002093 | - |
26 Apr 2024 | 0.002115 | 0.002138 | 0.002066 | 0.002115 | 0.002115 | - |
25 Apr 2024 | 0.002186 | 0.002207 | 0.002093 | 0.002115 | 0.002115 | - |
24 Apr 2024 | 0.002219 | 0.002229 | 0.002182 | 0.002186 | 0.002186 | - |
23 Apr 2024 | 0.002152 | 0.002232 | 0.002137 | 0.002219 | 0.002219 | - |
22 Apr 2024 | 0.002153 | 0.002178 | 0.002132 | 0.002152 | 0.002152 | - |
21 Apr 2024 | 0.002117 | 0.002167 | 0.002095 | 0.002153 | 0.002153 | - |
20 Apr 2024 | 0.002094 | 0.002155 | 0.001976 | 0.002117 | 0.002117 | - |
19 Apr 2024 | 0.002017 | 0.002108 | 0.001999 | 0.002094 | 0.002094 | - |
18 Apr 2024 | 0.002103 | 0.002126 | 0.001977 | 0.002017 | 0.002017 | - |
17 Apr 2024 | 0.002090 | 0.002121 | 0.002036 | 0.002103 | 0.002103 | - |
16 Apr 2024 | 0.002162 | 0.002194 | 0.002059 | 0.002090 | 0.002090 | - |
15 Apr 2024 | 0.002161 | 0.002188 | 0.002069 | 0.002162 | 0.002162 | - |
14 Apr 2024 | 0.002212 | 0.002289 | 0.002057 | 0.002161 | 0.002161 | 2 |
13 Apr 2024 | 0.002289 | 0.002329 | 0.002166 | 0.002212 | 0.002212 | - |
12 Apr 2024 | 0.002310 | 0.002326 | 0.002279 | 0.002289 | 0.002289 | - |
11 Apr 2024 | 0.002236 | 0.002323 | 0.002201 | 0.002310 | 0.002310 | - |
10 Apr 2024 | 0.002321 | 0.002324 | 0.002212 | 0.002236 | 0.002236 | - |
09 Apr 2024 | 0.002198 | 0.002363 | 0.002192 | 0.002321 | 0.002321 | - |
08 Apr 2024 | 0.002182 | 0.002223 | 0.002180 | 0.002198 | 0.002198 | 5 |
07 Apr 2024 | 0.002202 | 0.002213 | 0.002140 | 0.002182 | 0.002182 | 5 |
06 Apr 2024 | 0.002222 | 0.002226 | 0.002151 | 0.002202 | 0.002202 | - |
05 Apr 2024 | 0.002141 | 0.002241 | 0.002110 | 0.002222 | 0.002222 | - |
04 Apr 2024 | 0.002111 | 0.002147 | 0.002084 | 0.002141 | 0.002141 | - |
03 Apr 2024 | 0.002223 | 0.002223 | 0.002059 | 0.002111 | 0.002111 | 2 |
02 Apr 2024 | 0.002822 | 0.002822 | 0.002218 | 0.002223 | 0.002223 | 1 |
01 Apr 2024 | 0.002758 | 0.002822 | 0.002758 | 0.002822 | 0.002822 | - |
31 Mar 2024 | 0.002768 | 0.002785 | 0.002757 | 0.002758 | 0.002758 | - |
30 Mar 2024 | 0.002803 | 0.002808 | 0.002739 | 0.002768 | 0.002768 | 32 |
29 Mar 2024 | 0.002755 | 0.002831 | 0.002730 | 0.002803 | 0.002803 | 32 |
28 Mar 2024 | 0.002773 | 0.002839 | 0.002708 | 0.002755 | 0.002755 | - |
27 Mar 2024 | 0.002769 | 0.002824 | 0.002750 | 0.002773 | 0.002773 | - |
26 Mar 2024 | 0.002669 | 0.002811 | 0.002635 | 0.002769 | 0.002769 | - |
25 Mar 2024 | 0.002285 | 0.002683 | 0.002283 | 0.002669 | 0.002669 | 2 |
24 Mar 2024 | 0.002270 | 0.002353 | 0.002255 | 0.002285 | 0.002285 | - |
23 Mar 2024 | 0.002327 | 0.002372 | 0.002232 | 0.002270 | 0.002270 | - |
22 Mar 2024 | 0.002387 | 0.002392 | 0.002304 | 0.002327 | 0.002327 | - |
21 Mar 2024 | 0.002189 | 0.002393 | 0.002153 | 0.002387 | 0.002387 | - |
20 Mar 2024 | 0.002391 | 0.002406 | 0.002180 | 0.002189 | 0.002189 | - |
19 Mar 2024 | 0.002418 | 0.002433 | 0.002357 | 0.002391 | 0.002391 | - |
18 Mar 2024 | 0.002309 | 0.002431 | 0.002290 | 0.002418 | 0.002418 | - |
17 Mar 2024 | 0.002454 | 0.002473 | 0.002291 | 0.002309 | 0.002309 | - |
16 Mar 2024 | 0.002522 | 0.002553 | 0.002341 | 0.002454 | 0.002454 | - |
15 Mar 2024 | 0.002570 | 0.002592 | 0.002427 | 0.002522 | 0.002522 | - |
14 Mar 2024 | 0.002514 | 0.002591 | 0.002509 | 0.002570 | 0.002570 | - |
13 Mar 2024 | 0.002532 | 0.002563 | 0.002439 | 0.002514 | 0.002514 | - |
12 Mar 2024 | 0.002416 | 0.002558 | 0.002372 | 0.002532 | 0.002532 | - |
11 Mar 2024 | 0.002397 | 0.002450 | 0.002392 | 0.002416 | 0.002416 | - |
10 Mar 2024 | 0.002393 | 0.002403 | 0.002382 | 0.002397 | 0.002397 | - |
09 Mar 2024 | 0.002352 | 0.002440 | 0.002317 | 0.002393 | 0.002393 | - |
08 Mar 2024 | 0.002076 | 0.002390 | 0.002064 | 0.002352 | 0.002352 | - |
07 Mar 2024 | 0.002262 | 0.002389 | 0.002069 | 0.002076 | 0.002076 | 1 |
06 Mar 2024 | 0.002424 | 0.002440 | 0.002112 | 0.002262 | 0.002262 | - |
05 Mar 2024 | 0.001994 | 0.002427 | 0.001992 | 0.002424 | 0.002424 | - |
04 Mar 2024 | 0.002181 | 0.002184 | 0.001948 | 0.001994 | 0.001994 | 1 |
03 Mar 2024 | 0.002196 | 0.002196 | 0.002168 | 0.002181 | 0.002181 | - |
02 Mar 2024 | 0.002161 | 0.002215 | 0.002142 | 0.002196 | 0.002196 | - |
01 Mar 2024 | 0.001926 | 0.002169 | 0.001869 | 0.002161 | 0.002161 | - |
29 Feb 2024 | 0.002249 | 0.003954 | 0.001883 | 0.001926 | 0.001926 | 4 |
28 Feb 2024 | 0.002150 | 0.002269 | 0.002148 | 0.002249 | 0.002249 | 11 |
27 Feb 2024 | 0.002449 | 0.002564 | 0.002139 | 0.002150 | 0.002150 | 46 |
26 Feb 2024 | 0.002034 | 0.003261 | 0.002029 | 0.002449 | 0.002449 | 33 |
25 Feb 2024 | 0.002000 | 0.002037 | 0.001995 | 0.002034 | 0.002034 | 10 |
24 Feb 2024 | 0.004475 | 0.004488 | 0.001998 | 0.002000 | 0.002000 | 10 |
23 Feb 2024 | 0.002461 | 0.004518 | 0.002419 | 0.004475 | 0.004475 | 84 |
22 Feb 2024 | 0.002899 | 0.002904 | 0.002053 | 0.002461 | 0.002461 | 50 |
21 Feb 2024 | 0.003248 | 0.003311 | 0.002829 | 0.002899 | 0.002899 | 48 |
20 Feb 2024 | 0.003265 | 0.003284 | 0.003243 | 0.003248 | 0.003248 | - |
19 Feb 2024 | 0.003239 | 0.003281 | 0.003212 | 0.003265 | 0.003265 | - |
18 Feb 2024 | 0.003271 | 0.003271 | 0.003177 | 0.003239 | 0.003239 | - |
17 Feb 2024 | 0.002061 | 0.003304 | 0.002060 | 0.003271 | 0.003271 | - |
16 Feb 2024 | 0.002062 | 0.002099 | 0.002039 | 0.002061 | 0.002061 | - |
15 Feb 2024 | 0.002820 | 0.003007 | 0.002042 | 0.002062 | 0.002062 | 18 |
14 Feb 2024 | 0.001583 | 0.002803 | 0.001579 | 0.002820 | 0.002820 | 54 |
13 Feb 2024 | 0.001605 | 0.001620 | 0.001412 | 0.001583 | 0.001583 | 6 |
12 Feb 2024 | 0.001589 | 0.001614 | 0.001584 | 0.001605 | 0.001605 | - |
11 Feb 2024 | 0.001568 | 0.001601 | 0.001560 | 0.001589 | 0.001589 | - |
10 Feb 2024 | 0.001508 | 0.001600 | 0.001507 | 0.001568 | 0.001568 | - |
09 Feb 2024 | 0.001474 | 0.001515 | 0.001474 | 0.001508 | 0.001508 | - |
08 Feb 2024 | 0.001436 | 0.001475 | 0.001425 | 0.001474 | 0.001474 | - |
07 Feb 2024 | 0.001702 | 0.001715 | 0.001426 | 0.001436 | 0.001436 | - |
06 Feb 2024 | 0.001639 | 0.001731 | 0.001630 | 0.001702 | 0.001702 | 5 |
05 Feb 2024 | 0.001701 | 0.001704 | 0.001487 | 0.001639 | 0.001639 | 6 |
04 Feb 2024 | 0.002085 | 0.002093 | 0.001698 | 0.001701 | 0.001701 | 1 |
03 Feb 2024 | 0.002061 | 0.002093 | 0.002051 | 0.002085 | 0.002085 | - |
02 Feb 2024 | 0.002049 | 0.002069 | 0.002015 | 0.002061 | 0.002061 | - |
01 Feb 2024 | 0.001691 | 0.002097 | 0.001671 | 0.002049 | 0.002049 | - |
31 Jan 2024 | 0.001702 | 0.001728 | 0.001685 | 0.001691 | 0.001691 | 6 |
30 Jan 2024 | 0.002185 | 0.002208 | 0.001650 | 0.001702 | 0.001702 | 6 |
29 Jan 2024 | 0.002386 | 0.002424 | 0.002167 | 0.002185 | 0.002185 | - |
28 Jan 2024 | 0.002273 | 0.002390 | 0.002250 | 0.002386 | 0.002386 | 12 |
27 Jan 2024 | 0.001430 | 0.002291 | 0.001426 | 0.002273 | 0.002273 | 23 |
26 Jan 2024 | 0.001434 | 0.001439 | 0.001417 | 0.001430 | 0.001430 | - |
25 Jan 2024 | 0.001428 | 0.001442 | 0.001414 | 0.001434 | 0.001434 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |