Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 0.001158 | 0.001163 | 0.001145 | 0.001146 | 0.001146 | 11,627 |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 0.001209 | 0.001215 | 0.001133 | 0.001172 | 0.001172 | 6,924 |
19 May 2024 | 0.001140 | 0.001442 | 0.001092 | 0.001209 | 0.001209 | 16,381 |
18 May 2024 | 0.001134 | 0.001174 | 0.001119 | 0.001140 | 0.001140 | 8,321 |
17 May 2024 | 0.001111 | 0.001225 | 0.001097 | 0.001134 | 0.001134 | 10,102 |
16 May 2024 | 0.001108 | 0.001133 | 0.001091 | 0.001111 | 0.001111 | 5,799 |
15 May 2024 | 0.001101 | 0.001189 | 0.001097 | 0.001108 | 0.001108 | 11,579 |
14 May 2024 | 0.001129 | 0.001131 | 0.001097 | 0.001101 | 0.001101 | 9,192 |
13 May 2024 | 0.001132 | 0.001188 | 0.001115 | 0.001129 | 0.001129 | 10,084 |
12 May 2024 | 0.001144 | 0.001157 | 0.001127 | 0.001132 | 0.001132 | 5,518 |
11 May 2024 | 0.001156 | 0.001170 | 0.001139 | 0.001144 | 0.001144 | 5,453 |
10 May 2024 | 0.001180 | 0.001217 | 0.001156 | 0.001156 | 0.001156 | 6,253 |
09 May 2024 | 0.001175 | 0.001231 | 0.001155 | 0.001180 | 0.001180 | 8,410 |
08 May 2024 | 0.001208 | 0.001226 | 0.001159 | 0.001175 | 0.001175 | 6,910 |
07 May 2024 | 0.001238 | 0.001252 | 0.001203 | 0.001208 | 0.001208 | 7,413 |
06 May 2024 | 0.001235 | 0.001264 | 0.001200 | 0.001238 | 0.001238 | 7,055 |
05 May 2024 | 0.001238 | 0.001249 | 0.001211 | 0.001235 | 0.001235 | 6,719 |
04 May 2024 | 0.001220 | 0.001258 | 0.001209 | 0.001238 | 0.001238 | 7,619 |
03 May 2024 | 0.001194 | 0.001282 | 0.001189 | 0.001220 | 0.001220 | 16,105 |
02 May 2024 | 0.001259 | 0.001261 | 0.001177 | 0.001194 | 0.001194 | 12,135 |
01 May 2024 | 0.001193 | 0.001297 | 0.001174 | 0.001260 | 0.001260 | 16,636 |
30 Apr 2024 | 0.001250 | 0.001280 | 0.001138 | 0.001193 | 0.001193 | 11,902 |
29 Apr 2024 | 0.001251 | 0.001283 | 0.001227 | 0.001249 | 0.001249 | 7,756 |
28 Apr 2024 | 0.001277 | 0.001279 | 0.001246 | 0.001251 | 0.001251 | 5,486 |
27 Apr 2024 | 0.001312 | 0.001338 | 0.001245 | 0.001277 | 0.001277 | 11,564 |
26 Apr 2024 | 0.001311 | 0.001382 | 0.001301 | 0.001312 | 0.001312 | 9,743 |
25 Apr 2024 | 0.001308 | 0.001330 | 0.001298 | 0.001312 | 0.001312 | 8,474 |
24 Apr 2024 | 0.001320 | 0.001386 | 0.001294 | 0.001309 | 0.001309 | 16,195 |
23 Apr 2024 | 0.001287 | 0.001383 | 0.001245 | 0.001320 | 0.001320 | 13,066 |
22 Apr 2024 | 0.001286 | 0.001322 | 0.001264 | 0.001287 | 0.001287 | 7,479 |
21 Apr 2024 | 0.001281 | 0.001326 | 0.001236 | 0.001286 | 0.001286 | 11,297 |
20 Apr 2024 | 0.001234 | 0.001294 | 0.001217 | 0.001281 | 0.001281 | 8,660 |
19 Apr 2024 | 0.001226 | 0.001276 | 0.001220 | 0.001234 | 0.001234 | 7,762 |
18 Apr 2024 | 0.001212 | 0.001250 | 0.001194 | 0.001226 | 0.001226 | 6,591 |
17 Apr 2024 | 0.001326 | 0.001336 | 0.001197 | 0.001211 | 0.001211 | 7,236 |
16 Apr 2024 | 0.001247 | 0.001346 | 0.001238 | 0.001326 | 0.001326 | 9,027 |
15 Apr 2024 | 0.001299 | 0.001362 | 0.001234 | 0.001247 | 0.001247 | 10,620 |
14 Apr 2024 | 0.001196 | 0.001335 | 0.001185 | 0.001299 | 0.001299 | 12,604 |
13 Apr 2024 | 0.001333 | 0.001341 | 0.001196 | 0.001196 | 0.001196 | 15,237 |
12 Apr 2024 | 0.001363 | 0.001412 | 0.001309 | 0.001333 | 0.001333 | 9,651 |
11 Apr 2024 | 0.001334 | 0.001458 | 0.001329 | 0.001363 | 0.001363 | 13,542 |
10 Apr 2024 | 0.001361 | 0.001384 | 0.001310 | 0.001334 | 0.001334 | 10,135 |
09 Apr 2024 | 0.001368 | 0.001465 | 0.001306 | 0.001361 | 0.001361 | 13,719 |
08 Apr 2024 | 0.001489 | 0.001497 | 0.001339 | 0.001368 | 0.001368 | 15,345 |
07 Apr 2024 | 0.001443 | 0.001531 | 0.001404 | 0.001489 | 0.001489 | 9,664 |
06 Apr 2024 | 0.001454 | 0.001536 | 0.001412 | 0.001443 | 0.001443 | 13,928 |
05 Apr 2024 | 0.001472 | 0.001492 | 0.001408 | 0.001454 | 0.001454 | 9,556 |
04 Apr 2024 | 0.001342 | 0.001490 | 0.001342 | 0.001472 | 0.001472 | 10,349 |
03 Apr 2024 | 0.001432 | 0.001505 | 0.001321 | 0.001342 | 0.001342 | 14,129 |
02 Apr 2024 | 0.001518 | 0.001525 | 0.001397 | 0.001432 | 0.001432 | 10,377 |
01 Apr 2024 | 0.001656 | 0.001667 | 0.001417 | 0.001518 | 0.001518 | 23,841 |
31 Mar 2024 | 0.001669 | 0.001681 | 0.001610 | 0.001656 | 0.001656 | 14,487 |
30 Mar 2024 | 0.001657 | 0.001787 | 0.001619 | 0.001668 | 0.001668 | 14,804 |
29 Mar 2024 | 0.001641 | 0.001720 | 0.001625 | 0.001657 | 0.001657 | 16,098 |
28 Mar 2024 | 0.001630 | 0.001674 | 0.001558 | 0.001651 | 0.001651 | 16,451 |
27 Mar 2024 | 0.001608 | 0.001672 | 0.001534 | 0.001630 | 0.001630 | 17,146 |
26 Mar 2024 | 0.001638 | 0.001645 | 0.001564 | 0.001610 | 0.001610 | 12,180 |
25 Mar 2024 | 0.001653 | 0.001681 | 0.001577 | 0.001638 | 0.001638 | 17,461 |
24 Mar 2024 | 0.001522 | 0.001690 | 0.001484 | 0.001653 | 0.001653 | 16,695 |
23 Mar 2024 | 0.001508 | 0.001674 | 0.001495 | 0.001522 | 0.001522 | 27,777 |
22 Mar 2024 | 0.001389 | 0.001541 | 0.001348 | 0.001500 | 0.001500 | 21,916 |
21 Mar 2024 | 0.001436 | 0.001490 | 0.001374 | 0.001388 | 0.001388 | 13,893 |
20 Mar 2024 | 0.001266 | 0.001446 | 0.001242 | 0.001436 | 0.001436 | 15,378 |
19 Mar 2024 | 0.001358 | 0.001372 | 0.001264 | 0.001266 | 0.001266 | 15,935 |
18 Mar 2024 | 0.001398 | 0.001409 | 0.001340 | 0.001358 | 0.001358 | 13,335 |
17 Mar 2024 | 0.001393 | 0.001477 | 0.001380 | 0.001399 | 0.001399 | 14,629 |
16 Mar 2024 | 0.001414 | 0.001460 | 0.001387 | 0.001392 | 0.001392 | 10,151 |
15 Mar 2024 | 0.001569 | 0.001571 | 0.001388 | 0.001414 | 0.001414 | 19,679 |
14 Mar 2024 | 0.001473 | 0.001610 | 0.001443 | 0.001569 | 0.001569 | 20,156 |
13 Mar 2024 | 0.001458 | 0.001595 | 0.001457 | 0.001474 | 0.001474 | 21,241 |
12 Mar 2024 | 0.001541 | 0.001624 | 0.001324 | 0.001458 | 0.001458 | 29,289 |
11 Mar 2024 | 0.001525 | 0.001643 | 0.001500 | 0.001541 | 0.001541 | 12,791 |
10 Mar 2024 | 0.001596 | 0.001663 | 0.001395 | 0.001526 | 0.001526 | 32,903 |
09 Mar 2024 | 0.001682 | 0.001696 | 0.001579 | 0.001596 | 0.001596 | 11,586 |
08 Mar 2024 | 0.001609 | 0.001693 | 0.001607 | 0.001682 | 0.001682 | 11,157 |
07 Mar 2024 | 0.001616 | 0.001651 | 0.001600 | 0.001609 | 0.001609 | 10,431 |
06 Mar 2024 | 0.001591 | 0.001699 | 0.001547 | 0.001616 | 0.001616 | 13,009 |
05 Mar 2024 | 0.001807 | 0.001820 | 0.001557 | 0.001591 | 0.001591 | 25,715 |
04 Mar 2024 | 0.001570 | 0.002217 | 0.001514 | 0.001806 | 0.001806 | 60,927 |
03 Mar 2024 | 0.001538 | 0.001582 | 0.001456 | 0.001571 | 0.001571 | 13,249 |
02 Mar 2024 | 0.001509 | 0.001551 | 0.001388 | 0.001539 | 0.001539 | 32,191 |
01 Mar 2024 | 0.001489 | 0.001527 | 0.001444 | 0.001509 | 0.001509 | 14,498 |
29 Feb 2024 | 0.001565 | 0.001647 | 0.001476 | 0.001490 | 0.001490 | 21,244 |
28 Feb 2024 | 0.001442 | 0.001634 | 0.001439 | 0.001565 | 0.001565 | 13,501 |
27 Feb 2024 | 0.001358 | 0.001778 | 0.001350 | 0.001442 | 0.001442 | 33,509 |
26 Feb 2024 | 0.001397 | 0.001439 | 0.001350 | 0.001358 | 0.001358 | 11,007 |
25 Feb 2024 | 0.001370 | 0.001410 | 0.001356 | 0.001397 | 0.001397 | 8,786 |
24 Feb 2024 | 0.001379 | 0.001391 | 0.001349 | 0.001370 | 0.001370 | 8,245 |
23 Feb 2024 | 0.001353 | 0.001427 | 0.001353 | 0.001380 | 0.001380 | 8,865 |
22 Feb 2024 | 0.001398 | 0.001457 | 0.001350 | 0.001353 | 0.001353 | 8,453 |
21 Feb 2024 | 0.001524 | 0.001524 | 0.001373 | 0.001398 | 0.001398 | 10,373 |
20 Feb 2024 | 0.001495 | 0.001597 | 0.001418 | 0.001524 | 0.001524 | 21,279 |
19 Feb 2024 | 0.001214 | 0.001618 | 0.001214 | 0.001495 | 0.001495 | 39,165 |
18 Feb 2024 | 0.001178 | 0.001236 | 0.001165 | 0.001214 | 0.001214 | 10,098 |
17 Feb 2024 | 0.001186 | 0.001194 | 0.001149 | 0.001178 | 0.001178 | 7,970 |
16 Feb 2024 | 0.001138 | 0.001192 | 0.001118 | 0.001186 | 0.001186 | 8,452 |
15 Feb 2024 | 0.001099 | 0.001160 | 0.001065 | 0.001138 | 0.001138 | 9,723 |
14 Feb 2024 | 0.001157 | 0.001181 | 0.001097 | 0.001099 | 0.001099 | 8,689 |
13 Feb 2024 | 0.001170 | 0.001223 | 0.001133 | 0.001157 | 0.001157 | 10,693 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |