Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | - | - | - | - | - | - |
12 May 2024 | - | - | - | - | - | - |
11 May 2024 | - | - | - | - | - | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | - | - | - | - | - | - |
05 May 2024 | - | - | - | - | - | - |
04 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
28 Apr 2024 | - | - | - | - | - | - |
27 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
21 Apr 2024 | - | - | - | - | - | - |
20 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 0.001139 | 0.001139 | 0.001139 | 0.001139 | 0.001139 | - |
18 Apr 2024 | 0.001139 | 0.001139 | 0.001139 | 0.001139 | 0.001139 | - |
17 Apr 2024 | 0.001139 | 0.001139 | 0.001139 | 0.001139 | 0.001139 | - |
16 Apr 2024 | 0.001139 | 0.001139 | 0.001139 | 0.001139 | 0.001139 | - |
15 Apr 2024 | 0.001139 | 0.001139 | 0.001139 | 0.001139 | 0.001139 | - |
14 Apr 2024 | 0.001139 | 0.001139 | 0.001139 | 0.001139 | 0.001139 | - |
13 Apr 2024 | 0.001139 | 0.001139 | 0.001139 | 0.001139 | 0.001139 | - |
12 Apr 2024 | 0.001054 | 0.001221 | 0.001054 | 0.001139 | 0.001139 | - |
11 Apr 2024 | 0.001070 | 0.001202 | 0.001025 | 0.001054 | 0.001054 | 53,284 |
10 Apr 2024 | 0.001051 | 0.001084 | 0.001051 | 0.001070 | 0.001070 | 55,926 |
09 Apr 2024 | 0.001030 | 0.001058 | 0.000981 | 0.001051 | 0.001051 | 56,195 |
08 Apr 2024 | 0.001129 | 0.001129 | 0.000984 | 0.001030 | 0.001030 | 57,692 |
07 Apr 2024 | 0.001088 | 0.001129 | 0.001033 | 0.001129 | 0.001129 | 56,254 |
06 Apr 2024 | 0.001070 | 0.001128 | 0.001008 | 0.001088 | 0.001088 | 56,275 |
05 Apr 2024 | 0.001086 | 0.001110 | 0.001044 | 0.001070 | 0.001070 | 56,484 |
04 Apr 2024 | 0.001115 | 0.001168 | 0.001086 | 0.001086 | 0.001086 | 51,042 |
03 Apr 2024 | 0.001193 | 0.001205 | 0.001088 | 0.001115 | 0.001115 | 56,936 |
02 Apr 2024 | 0.001164 | 0.001700 | 0.001087 | 0.001193 | 0.001193 | 63,515 |
01 Apr 2024 | 0.001106 | 0.001165 | 0.001086 | 0.001164 | 0.001164 | 56,018 |
31 Mar 2024 | 0.001061 | 0.001138 | 0.001050 | 0.001106 | 0.001106 | 51,064 |
30 Mar 2024 | 0.001101 | 0.001135 | 0.001050 | 0.001061 | 0.001061 | 56,596 |
29 Mar 2024 | 0.001113 | 0.001270 | 0.001066 | 0.001101 | 0.001101 | 52,457 |
28 Mar 2024 | 0.001068 | 0.001199 | 0.001062 | 0.001113 | 0.001113 | 50,860 |
27 Mar 2024 | 0.001066 | 0.001249 | 0.001062 | 0.001068 | 0.001068 | 57,297 |
26 Mar 2024 | 0.001150 | 0.001153 | 0.001065 | 0.001066 | 0.001066 | 56,671 |
25 Mar 2024 | 0.001083 | 0.001191 | 0.001060 | 0.001150 | 0.001150 | 51,698 |
24 Mar 2024 | 0.001092 | 0.001301 | 0.001059 | 0.001083 | 0.001083 | 58,162 |
23 Mar 2024 | 0.001091 | 0.001144 | 0.001050 | 0.001092 | 0.001092 | 57,052 |
22 Mar 2024 | 0.001041 | 0.001166 | 0.001041 | 0.001091 | 0.001091 | 56,450 |
21 Mar 2024 | 0.001097 | 0.001200 | 0.001040 | 0.001041 | 0.001041 | 57,510 |
20 Mar 2024 | 0.001130 | 0.001153 | 0.001013 | 0.001097 | 0.001097 | 56,702 |
19 Mar 2024 | 0.001188 | 0.001298 | 0.001091 | 0.001130 | 0.001130 | 51,824 |
18 Mar 2024 | 0.001225 | 0.001280 | 0.001099 | 0.001188 | 0.001188 | 52,445 |
17 Mar 2024 | 0.001139 | 0.001386 | 0.001051 | 0.001225 | 0.001225 | 53,608 |
16 Mar 2024 | 0.001107 | 0.001480 | 0.001000 | 0.001139 | 0.001139 | 59,127 |
15 Mar 2024 | 0.001136 | 0.002200 | 0.000945 | 0.001107 | 0.001107 | 72,639 |
14 Mar 2024 | 0.001228 | 0.001228 | 0.001131 | 0.001136 | 0.001136 | 56,627 |
13 Mar 2024 | 0.001180 | 0.001261 | 0.001129 | 0.001228 | 0.001228 | 52,921 |
12 Mar 2024 | 0.001330 | 0.001365 | 0.001150 | 0.001180 | 0.001180 | 54,102 |
11 Mar 2024 | 0.001281 | 0.001338 | 0.001154 | 0.001330 | 0.001330 | 58,100 |
10 Mar 2024 | 0.001231 | 0.001450 | 0.001205 | 0.001281 | 0.001281 | 58,707 |
09 Mar 2024 | 0.001413 | 0.001504 | 0.001203 | 0.001231 | 0.001231 | 53,131 |
08 Mar 2024 | 0.001488 | 0.001652 | 0.001228 | 0.001413 | 0.001413 | 57,086 |
07 Mar 2024 | 0.001140 | 0.002465 | 0.001081 | 0.001488 | 0.001488 | 77,597 |
06 Mar 2024 | 0.000918 | 0.001216 | 0.000917 | 0.001140 | 0.001140 | 78,177 |
05 Mar 2024 | 0.001005 | 0.001111 | 0.000917 | 0.000918 | 0.000918 | 57,967 |
04 Mar 2024 | 0.001021 | 0.001074 | 0.001001 | 0.001005 | 0.001005 | 56,282 |
03 Mar 2024 | 0.001101 | 0.001101 | 0.001003 | 0.001021 | 0.001021 | 56,702 |
02 Mar 2024 | 0.001015 | 0.001101 | 0.000998 | 0.001101 | 0.001101 | 56,927 |
01 Mar 2024 | 0.001080 | 0.001081 | 0.001015 | 0.001015 | 0.001015 | 51,038 |
29 Feb 2024 | 0.001004 | 0.001081 | 0.001003 | 0.001080 | 0.001080 | 51,634 |
28 Feb 2024 | 0.001059 | 0.001078 | 0.001003 | 0.001004 | 0.001004 | 62,081 |
27 Feb 2024 | 0.001040 | 0.001060 | 0.001039 | 0.001059 | 0.001059 | 56,504 |
26 Feb 2024 | 0.001013 | 0.001097 | 0.000973 | 0.001040 | 0.001040 | 57,558 |
25 Feb 2024 | 0.001000 | 0.001070 | 0.000924 | 0.001013 | 0.001013 | 50,894 |
24 Feb 2024 | 0.001067 | 0.001067 | 0.000964 | 0.001000 | 0.001000 | 56,071 |
23 Feb 2024 | 0.000992 | 0.001067 | 0.000943 | 0.001067 | 0.001067 | 51,351 |
22 Feb 2024 | 0.001003 | 0.001067 | 0.000985 | 0.000992 | 0.000992 | 56,766 |
21 Feb 2024 | 0.000985 | 0.001003 | 0.000937 | 0.001003 | 0.001003 | 56,333 |
20 Feb 2024 | 0.000921 | 0.001068 | 0.000917 | 0.000985 | 0.000985 | 57,155 |
19 Feb 2024 | 0.000986 | 0.000986 | 0.000920 | 0.000921 | 0.000921 | 60,737 |
18 Feb 2024 | 0.000975 | 0.001000 | 0.000975 | 0.000986 | 0.000986 | 51,439 |
17 Feb 2024 | 0.000966 | 0.001000 | 0.000960 | 0.000975 | 0.000975 | 56,964 |
16 Feb 2024 | 0.000990 | 0.000990 | 0.000955 | 0.000966 | 0.000966 | 56,335 |
15 Feb 2024 | 0.000958 | 0.000990 | 0.000943 | 0.000990 | 0.000990 | 56,295 |
14 Feb 2024 | 0.000939 | 0.000966 | 0.000916 | 0.000958 | 0.000958 | 61,365 |
13 Feb 2024 | 0.000999 | 0.000999 | 0.000938 | 0.000939 | 0.000939 | 56,233 |
12 Feb 2024 | 0.000941 | 0.001013 | 0.000939 | 0.000999 | 0.000999 | 56,285 |
11 Feb 2024 | 0.000991 | 0.001041 | 0.000941 | 0.000941 | 0.000941 | 61,299 |
10 Feb 2024 | 0.000957 | 0.001079 | 0.000957 | 0.000991 | 0.000991 | 56,365 |
09 Feb 2024 | 0.000910 | 0.000966 | 0.000868 | 0.000958 | 0.000958 | 56,650 |
08 Feb 2024 | 0.000903 | 0.000929 | 0.000901 | 0.000910 | 0.000910 | 51,012 |
07 Feb 2024 | 0.000916 | 0.000922 | 0.000901 | 0.000903 | 0.000903 | 51,761 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |