Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 0.000970 | 0.000970 | 0.000970 | 0.000970 | 0.000970 | - |
25 Jun 2024 | 0.000954 | 0.000971 | 0.000954 | 0.000970 | 0.000970 | - |
24 Jun 2024 | 0.000975 | 0.000975 | 0.000944 | 0.000954 | 0.000954 | - |
23 Jun 2024 | 0.000988 | 0.000991 | 0.000975 | 0.000975 | 0.000975 | - |
22 Jun 2024 | 0.000983 | 0.000989 | 0.000981 | 0.000988 | 0.000988 | - |
21 Jun 2024 | 0.001081 | 0.001081 | 0.000979 | 0.000983 | 0.000983 | - |
20 Jun 2024 | 0.001081 | 0.001081 | 0.001081 | 0.001081 | 0.001081 | - |
19 Jun 2024 | 0.001081 | 0.001081 | 0.001081 | 0.001081 | 0.001081 | - |
18 Jun 2024 | 0.001081 | 0.001081 | 0.001081 | 0.001081 | 0.001081 | - |
17 Jun 2024 | 0.001081 | 0.001081 | 0.001081 | 0.001081 | 0.001081 | - |
16 Jun 2024 | 0.001081 | 0.001081 | 0.001081 | 0.001081 | 0.001081 | - |
15 Jun 2024 | 0.001081 | 0.001081 | 0.001081 | 0.001081 | 0.001081 | - |
14 Jun 2024 | 0.001081 | 0.001081 | 0.001081 | 0.001081 | 0.001081 | - |
13 Jun 2024 | 0.001164 | 0.001164 | 0.001081 | 0.001081 | 0.001081 | - |
12 Jun 2024 | 0.001164 | 0.001164 | 0.001164 | 0.001164 | 0.001164 | - |
11 Jun 2024 | 0.001164 | 0.001164 | 0.001164 | 0.001164 | 0.001164 | - |
10 Jun 2024 | 0.001164 | 0.001164 | 0.001164 | 0.001164 | 0.001164 | - |
09 Jun 2024 | 0.001139 | 0.001164 | 0.001126 | 0.001164 | 0.001164 | - |
08 Jun 2024 | 0.001143 | 0.001155 | 0.001139 | 0.001139 | 0.001139 | - |
07 Jun 2024 | 0.001184 | 0.001184 | 0.001136 | 0.001143 | 0.001143 | - |
06 Jun 2024 | 0.001168 | 0.001189 | 0.001165 | 0.001184 | 0.001184 | - |
05 Jun 2024 | 0.001156 | 0.001187 | 0.001156 | 0.001168 | 0.001168 | - |
04 Jun 2024 | 0.001097 | 0.001156 | 0.001085 | 0.001156 | 0.001156 | - |
03 Jun 2024 | 0.001062 | 0.001107 | 0.001061 | 0.001097 | 0.001097 | - |
02 Jun 2024 | 0.001061 | 0.001064 | 0.001057 | 0.001062 | 0.001062 | - |
01 Jun 2024 | 0.001050 | 0.001066 | 0.001049 | 0.001061 | 0.001061 | - |
31 May 2024 | 0.001052 | 0.001054 | 0.001047 | 0.001050 | 0.001050 | - |
30 May 2024 | 0.001053 | 0.001057 | 0.001046 | 0.001052 | 0.001052 | - |
29 May 2024 | 0.001061 | 0.001063 | 0.001051 | 0.001053 | 0.001053 | - |
28 May 2024 | 0.001066 | 0.001067 | 0.001055 | 0.001061 | 0.001061 | - |
27 May 2024 | 0.001065 | 0.001080 | 0.001065 | 0.001066 | 0.001066 | - |
26 May 2024 | 0.001067 | 0.001069 | 0.001065 | 0.001065 | 0.001065 | - |
25 May 2024 | 0.001066 | 0.001071 | 0.001066 | 0.001067 | 0.001067 | - |
24 May 2024 | 0.001061 | 0.001068 | 0.001054 | 0.001066 | 0.001066 | - |
23 May 2024 | 0.001089 | 0.001091 | 0.001051 | 0.001061 | 0.001061 | - |
22 May 2024 | 0.001094 | 0.001168 | 0.001086 | 0.001089 | 0.001089 | - |
21 May 2024 | 0.001066 | 0.001105 | 0.001065 | 0.001094 | 0.001094 | - |
20 May 2024 | 0.001034 | 0.001066 | 0.001027 | 0.001066 | 0.001066 | - |
19 May 2024 | 0.001051 | 0.001054 | 0.001031 | 0.001034 | 0.001034 | - |
18 May 2024 | 0.001056 | 0.001057 | 0.001046 | 0.001051 | 0.001051 | - |
17 May 2024 | 0.001042 | 0.001059 | 0.001042 | 0.001056 | 0.001056 | - |
16 May 2024 | 0.001063 | 0.001065 | 0.001041 | 0.001042 | 0.001042 | - |
15 May 2024 | 0.001039 | 0.001066 | 0.001037 | 0.001063 | 0.001063 | - |
14 May 2024 | 0.001075 | 0.001076 | 0.001038 | 0.001039 | 0.001039 | - |
13 May 2024 | 0.001080 | 0.001082 | 0.001073 | 0.001075 | 0.001075 | - |
12 May 2024 | 0.001078 | 0.001083 | 0.001073 | 0.001080 | 0.001080 | - |
11 May 2024 | 0.001081 | 0.001087 | 0.001075 | 0.001078 | 0.001078 | - |
10 May 2024 | 0.001108 | 0.001108 | 0.001079 | 0.001081 | 0.001081 | - |
09 May 2024 | 0.001096 | 0.001113 | 0.001095 | 0.001108 | 0.001108 | - |
08 May 2024 | 0.001088 | 0.001096 | 0.001087 | 0.001096 | 0.001096 | - |
07 May 2024 | 0.001104 | 0.001112 | 0.001088 | 0.001088 | 0.001088 | - |
06 May 2024 | 0.001106 | 0.001117 | 0.001102 | 0.001104 | 0.001104 | - |
05 May 2024 | 0.001098 | 0.001108 | 0.001094 | 0.001106 | 0.001106 | - |
04 May 2024 | 0.001105 | 0.001109 | 0.001096 | 0.001098 | 0.001098 | - |
03 May 2024 | 0.001118 | 0.001146 | 0.001095 | 0.001105 | 0.001105 | - |
02 May 2024 | 0.001115 | 0.001121 | 0.001097 | 0.001118 | 0.001118 | - |
01 May 2024 | 0.001145 | 0.001145 | 0.001089 | 0.001115 | 0.001115 | - |
30 Apr 2024 | 0.001175 | 0.001188 | 0.001118 | 0.001145 | 0.001145 | - |
29 Apr 2024 | 0.001189 | 0.001190 | 0.001166 | 0.001175 | 0.001175 | - |
28 Apr 2024 | 0.001180 | 0.001195 | 0.001180 | 0.001189 | 0.001189 | - |
27 Apr 2024 | 0.001191 | 0.001191 | 0.001169 | 0.001180 | 0.001180 | - |
26 Apr 2024 | 0.001213 | 0.001213 | 0.001191 | 0.001191 | 0.001191 | - |
25 Apr 2024 | 0.001203 | 0.001215 | 0.001200 | 0.001213 | 0.001213 | - |
24 Apr 2024 | 0.001205 | 0.001214 | 0.001191 | 0.001203 | 0.001203 | - |
23 Apr 2024 | 0.001272 | 0.001277 | 0.001197 | 0.001205 | 0.001205 | - |
22 Apr 2024 | 0.001237 | 0.001281 | 0.001237 | 0.001272 | 0.001272 | - |
21 Apr 2024 | 0.001113 | 0.001253 | 0.001110 | 0.001237 | 0.001237 | - |
20 Apr 2024 | 0.001138 | 0.001138 | 0.001096 | 0.001113 | 0.001113 | - |
19 Apr 2024 | 0.001138 | 0.001138 | 0.001138 | 0.001138 | 0.001138 | - |
18 Apr 2024 | 0.001138 | 0.001138 | 0.001138 | 0.001138 | 0.001138 | - |
17 Apr 2024 | 0.001138 | 0.001138 | 0.001138 | 0.001138 | 0.001138 | - |
16 Apr 2024 | 0.001138 | 0.001138 | 0.001138 | 0.001138 | 0.001138 | - |
15 Apr 2024 | 0.001138 | 0.001138 | 0.001138 | 0.001138 | 0.001138 | - |
14 Apr 2024 | 0.001138 | 0.001138 | 0.001138 | 0.001138 | 0.001138 | - |
13 Apr 2024 | 0.001138 | 0.001138 | 0.001138 | 0.001138 | 0.001138 | - |
12 Apr 2024 | 0.001067 | 0.001138 | 0.001067 | 0.001138 | 0.001138 | - |
11 Apr 2024 | 0.001067 | 0.001067 | 0.001067 | 0.001067 | 0.001067 | - |
10 Apr 2024 | 0.001067 | 0.001067 | 0.001067 | 0.001067 | 0.001067 | - |
09 Apr 2024 | 0.001067 | 0.001067 | 0.001067 | 0.001067 | 0.001067 | - |
08 Apr 2024 | 0.001067 | 0.001067 | 0.001067 | 0.001067 | 0.001067 | - |
07 Apr 2024 | 0.001166 | 0.001168 | 0.001067 | 0.001067 | 0.001067 | - |
06 Apr 2024 | 0.001159 | 0.001168 | 0.001155 | 0.001166 | 0.001166 | - |
05 Apr 2024 | 0.001168 | 0.001171 | 0.001153 | 0.001159 | 0.001159 | - |
04 Apr 2024 | 0.001128 | 0.001178 | 0.001127 | 0.001168 | 0.001168 | - |
03 Apr 2024 | 0.001117 | 0.001134 | 0.001108 | 0.001128 | 0.001128 | - |
02 Apr 2024 | 0.001159 | 0.001159 | 0.001113 | 0.001117 | 0.001117 | - |
01 Apr 2024 | 0.001222 | 0.001222 | 0.001149 | 0.001159 | 0.001159 | - |
31 Mar 2024 | 0.001232 | 0.001236 | 0.001214 | 0.001222 | 0.001222 | - |
30 Mar 2024 | 0.001249 | 0.001249 | 0.001229 | 0.001232 | 0.001232 | - |
29 Mar 2024 | 0.001200 | 0.001252 | 0.001199 | 0.001249 | 0.001249 | - |
28 Mar 2024 | 0.001180 | 0.001206 | 0.001180 | 0.001200 | 0.001200 | - |
27 Mar 2024 | 0.001192 | 0.001197 | 0.001173 | 0.001180 | 0.001180 | - |
26 Mar 2024 | 0.001211 | 0.001221 | 0.001188 | 0.001192 | 0.001192 | - |
25 Mar 2024 | 0.001184 | 0.001222 | 0.001180 | 0.001211 | 0.001211 | - |
24 Mar 2024 | 0.001165 | 0.001187 | 0.001156 | 0.001184 | 0.001184 | - |
23 Mar 2024 | 0.001150 | 0.001175 | 0.001150 | 0.001165 | 0.001165 | - |
22 Mar 2024 | 0.001161 | 0.001211 | 0.001141 | 0.001150 | 0.001150 | - |
21 Mar 2024 | 0.001163 | 0.001178 | 0.001152 | 0.001161 | 0.001161 | - |
20 Mar 2024 | 0.001085 | 0.001164 | 0.001083 | 0.001163 | 0.001163 | - |
19 Mar 2024 | 0.001162 | 0.001164 | 0.001082 | 0.001085 | 0.001085 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |