Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.000663 | 0.000663 | 0.000656 | 0.000656 | 0.000656 | 839,215 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 0.000745 | 0.000745 | 0.000650 | 0.000677 | 0.000677 | 657,310 |
30 Apr 2024 | 0.000779 | 0.000795 | 0.000715 | 0.000745 | 0.000745 | 739,144 |
29 Apr 2024 | 0.000827 | 0.000839 | 0.000748 | 0.000779 | 0.000779 | 733,296 |
28 Apr 2024 | 0.000817 | 0.000867 | 0.000810 | 0.000827 | 0.000827 | 667,465 |
27 Apr 2024 | 0.000861 | 0.000869 | 0.000800 | 0.000817 | 0.000817 | 654,943 |
26 Apr 2024 | 0.000866 | 0.000897 | 0.000856 | 0.000861 | 0.000861 | 592,926 |
25 Apr 2024 | 0.000890 | 0.000907 | 0.000843 | 0.000865 | 0.000865 | 651,590 |
24 Apr 2024 | 0.000962 | 0.000965 | 0.000878 | 0.000890 | 0.000890 | 697,212 |
23 Apr 2024 | 0.000977 | 0.000984 | 0.000955 | 0.000962 | 0.000962 | 702,881 |
22 Apr 2024 | 0.000947 | 0.000987 | 0.000928 | 0.000977 | 0.000977 | 731,649 |
21 Apr 2024 | 0.000974 | 0.001000 | 0.000947 | 0.000947 | 0.000947 | 699,266 |
20 Apr 2024 | 0.000886 | 0.001015 | 0.000884 | 0.000974 | 0.000974 | 484,912 |
19 Apr 2024 | 0.000905 | 0.000906 | 0.000850 | 0.000887 | 0.000887 | 727,312 |
18 Apr 2024 | 0.000882 | 0.000910 | 0.000860 | 0.000905 | 0.000905 | 626,774 |
17 Apr 2024 | 0.000919 | 0.000930 | 0.000865 | 0.000882 | 0.000882 | 630,693 |
16 Apr 2024 | 0.000934 | 0.001000 | 0.000880 | 0.000919 | 0.000919 | 701,104 |
15 Apr 2024 | 0.000977 | 0.001050 | 0.000928 | 0.000933 | 0.000933 | 700,810 |
14 Apr 2024 | 0.000932 | 0.001069 | 0.000903 | 0.000977 | 0.000977 | 702,424 |
13 Apr 2024 | 0.001091 | 0.001091 | 0.000872 | 0.000929 | 0.000929 | 701,065 |
12 Apr 2024 | 0.001254 | 0.001254 | 0.001050 | 0.001091 | 0.001091 | 761,005 |
11 Apr 2024 | 0.001238 | 0.001337 | 0.001117 | 0.001254 | 0.001254 | 967,803 |
10 Apr 2024 | 0.001334 | 0.001562 | 0.001204 | 0.001238 | 0.001238 | 1,461,842 |
09 Apr 2024 | 0.001131 | 0.001622 | 0.001126 | 0.001334 | 0.001334 | 2,973,724 |
08 Apr 2024 | 0.001218 | 0.001218 | 0.001107 | 0.001130 | 0.001130 | 650,665 |
07 Apr 2024 | 0.001133 | 0.001296 | 0.001091 | 0.001217 | 0.001217 | 1,105,788 |
06 Apr 2024 | 0.001187 | 0.001222 | 0.001115 | 0.001134 | 0.001134 | 1,107,225 |
05 Apr 2024 | 0.001900 | 0.001903 | 0.001059 | 0.001186 | 0.001186 | 2,270,055 |
04 Apr 2024 | 0.001804 | 0.001902 | 0.001741 | 0.001900 | 0.001900 | 763,622 |
03 Apr 2024 | 0.001803 | 0.001919 | 0.001780 | 0.001802 | 0.001802 | 760,722 |
02 Apr 2024 | 0.001982 | 0.001984 | 0.001760 | 0.001803 | 0.001803 | 928,409 |
01 Apr 2024 | 0.002019 | 0.002040 | 0.001919 | 0.001982 | 0.001982 | 709,651 |
31 Mar 2024 | 0.001915 | 0.002045 | 0.001907 | 0.002019 | 0.002019 | 1,108,671 |
30 Mar 2024 | 0.001896 | 0.002029 | 0.001879 | 0.001915 | 0.001915 | 988,046 |
29 Mar 2024 | 0.001922 | 0.002014 | 0.001875 | 0.001896 | 0.001896 | 875,470 |
28 Mar 2024 | 0.001832 | 0.002028 | 0.001826 | 0.001922 | 0.001922 | 1,160,801 |
27 Mar 2024 | 0.002004 | 0.002007 | 0.001836 | 0.001836 | 0.001836 | 964,267 |
26 Mar 2024 | 0.001948 | 0.002321 | 0.001916 | 0.002004 | 0.002004 | 1,626,746 |
25 Mar 2024 | 0.001937 | 0.001982 | 0.001914 | 0.001948 | 0.001948 | 863,241 |
24 Mar 2024 | 0.001818 | 0.001974 | 0.001779 | 0.001937 | 0.001937 | 1,064,498 |
23 Mar 2024 | 0.001787 | 0.001916 | 0.001774 | 0.001818 | 0.001818 | 764,412 |
22 Mar 2024 | 0.001752 | 0.001945 | 0.001723 | 0.001780 | 0.001780 | 1,068,173 |
21 Mar 2024 | 0.001770 | 0.001824 | 0.001743 | 0.001752 | 0.001752 | 769,975 |
20 Mar 2024 | 0.001631 | 0.001872 | 0.001629 | 0.001767 | 0.001767 | 948,059 |
19 Mar 2024 | 0.001862 | 0.001899 | 0.001616 | 0.001630 | 0.001630 | 1,064,620 |
18 Mar 2024 | 0.001867 | 0.002024 | 0.001735 | 0.001862 | 0.001862 | 1,367,587 |
17 Mar 2024 | 0.001655 | 0.001939 | 0.001621 | 0.001866 | 0.001866 | 1,261,662 |
16 Mar 2024 | 0.001842 | 0.001942 | 0.001651 | 0.001655 | 0.001655 | 1,103,822 |
15 Mar 2024 | 0.001964 | 0.002020 | 0.001742 | 0.001841 | 0.001841 | 1,279,825 |
14 Mar 2024 | 0.002094 | 0.002096 | 0.001936 | 0.001964 | 0.001964 | 1,093,944 |
13 Mar 2024 | 0.002087 | 0.002103 | 0.001976 | 0.002094 | 0.002094 | 1,225,365 |
12 Mar 2024 | 0.002129 | 0.002146 | 0.001985 | 0.002086 | 0.002086 | 847,623 |
11 Mar 2024 | 0.002025 | 0.002214 | 0.001975 | 0.002125 | 0.002125 | 1,177,330 |
10 Mar 2024 | 0.001917 | 0.002428 | 0.001906 | 0.002021 | 0.002021 | 2,114,964 |
09 Mar 2024 | 0.001740 | 0.001952 | 0.001738 | 0.001917 | 0.001917 | 964,559 |
08 Mar 2024 | 0.001809 | 0.001849 | 0.001734 | 0.001740 | 0.001740 | 729,538 |
07 Mar 2024 | 0.001743 | 0.001884 | 0.001707 | 0.001809 | 0.001809 | 774,177 |
06 Mar 2024 | 0.001660 | 0.001758 | 0.001573 | 0.001743 | 0.001743 | 863,927 |
05 Mar 2024 | 0.001883 | 0.001920 | 0.001573 | 0.001660 | 0.001660 | 2,311,212 |
04 Mar 2024 | 0.001939 | 0.001958 | 0.001858 | 0.001884 | 0.001884 | 2,324,353 |
03 Mar 2024 | 0.002130 | 0.002143 | 0.001885 | 0.001940 | 0.001940 | 2,229,406 |
02 Mar 2024 | 0.002524 | 0.002559 | 0.001996 | 0.002131 | 0.002131 | 4,806,500 |
01 Mar 2024 | 0.001421 | 0.003023 | 0.001419 | 0.002509 | 0.002509 | 8,416,800 |
29 Feb 2024 | 0.001417 | 0.001430 | 0.001373 | 0.001422 | 0.001422 | 1,509,734 |
28 Feb 2024 | 0.001419 | 0.001513 | 0.001382 | 0.001417 | 0.001417 | 1,530,863 |
27 Feb 2024 | 0.001319 | 0.001608 | 0.001301 | 0.001420 | 0.001420 | 1,371,972 |
26 Feb 2024 | 0.001291 | 0.001407 | 0.001286 | 0.001319 | 0.001319 | 991,906 |
25 Feb 2024 | 0.001319 | 0.001331 | 0.001285 | 0.001291 | 0.001291 | 765,286 |
24 Feb 2024 | 0.001367 | 0.001367 | 0.001311 | 0.001319 | 0.001319 | 855,049 |
23 Feb 2024 | 0.001334 | 0.001479 | 0.001331 | 0.001367 | 0.001367 | 1,145,308 |
22 Feb 2024 | 0.001332 | 0.001353 | 0.001306 | 0.001334 | 0.001334 | 645,471 |
21 Feb 2024 | 0.001291 | 0.001363 | 0.001289 | 0.001332 | 0.001332 | 698,926 |
20 Feb 2024 | 0.001314 | 0.001349 | 0.001258 | 0.001291 | 0.001291 | 885,431 |
19 Feb 2024 | 0.001278 | 0.001360 | 0.001263 | 0.001314 | 0.001314 | 746,078 |
18 Feb 2024 | 0.001319 | 0.001340 | 0.001269 | 0.001278 | 0.001278 | 484,401 |
17 Feb 2024 | 0.001312 | 0.001319 | 0.001263 | 0.001315 | 0.001315 | 571,416 |
16 Feb 2024 | 0.001257 | 0.001373 | 0.001247 | 0.001312 | 0.001312 | 600,493 |
15 Feb 2024 | 0.001213 | 0.001293 | 0.001198 | 0.001257 | 0.001257 | 795,516 |
14 Feb 2024 | 0.001196 | 0.001222 | 0.001190 | 0.001213 | 0.001213 | 807,389 |
13 Feb 2024 | 0.001187 | 0.001217 | 0.001184 | 0.001202 | 0.001202 | 697,604 |
12 Feb 2024 | 0.001167 | 0.001242 | 0.001156 | 0.001187 | 0.001187 | 1,516,019 |
11 Feb 2024 | 0.001156 | 0.001184 | 0.001151 | 0.001167 | 0.001167 | 1,347,561 |
10 Feb 2024 | 0.001122 | 0.001174 | 0.001117 | 0.001159 | 0.001159 | 716,434 |
09 Feb 2024 | 0.001109 | 0.001137 | 0.001089 | 0.001121 | 0.001121 | 886,131 |
08 Feb 2024 | 0.001078 | 0.001112 | 0.001064 | 0.001109 | 0.001109 | 880,073 |
07 Feb 2024 | 0.001061 | 0.001083 | 0.001056 | 0.001078 | 0.001078 | 541,122 |
06 Feb 2024 | 0.001070 | 0.001076 | 0.001058 | 0.001061 | 0.001061 | 960,923 |
05 Feb 2024 | 0.001092 | 0.001093 | 0.001068 | 0.001068 | 0.001068 | 484,945 |
04 Feb 2024 | 0.001092 | 0.001104 | 0.001083 | 0.001092 | 0.001092 | 425,611 |
03 Feb 2024 | 0.001109 | 0.001117 | 0.001090 | 0.001092 | 0.001092 | 579,109 |
02 Feb 2024 | 0.001128 | 0.001151 | 0.001105 | 0.001109 | 0.001109 | 675,740 |
01 Feb 2024 | 0.001173 | 0.001173 | 0.001121 | 0.001128 | 0.001128 | 675,355 |
31 Jan 2024 | 0.001204 | 0.001205 | 0.001147 | 0.001173 | 0.001173 | 792,778 |
30 Jan 2024 | 0.001206 | 0.001208 | 0.001193 | 0.001204 | 0.001204 | 699,289 |
29 Jan 2024 | 0.001183 | 0.001206 | 0.001174 | 0.001206 | 0.001206 | 828,255 |
28 Jan 2024 | 0.001195 | 0.001199 | 0.001180 | 0.001183 | 0.001183 | 587,137 |
27 Jan 2024 | 0.001209 | 0.001212 | 0.001175 | 0.001195 | 0.001195 | 608,534 |
26 Jan 2024 | 0.001225 | 0.001233 | 0.001186 | 0.001208 | 0.001208 | 686,161 |
25 Jan 2024 | 0.001216 | 0.001242 | 0.001210 | 0.001225 | 0.001225 | 559,088 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |