Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.000994 | 0.001040 | 0.000993 | 0.001040 | 0.001040 | 6,080 |
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | 0.000085 | 0.001544 | 0.000077 | 0.000929 | 0.000929 | 6,381 |
05 May 2024 | 0.000098 | 0.000146 | 0.000080 | 0.000085 | 0.000085 | 3,244 |
04 May 2024 | 0.000709 | 0.000709 | 0.000079 | 0.000098 | 0.000098 | 4,840 |
03 May 2024 | 0.001244 | 0.001251 | 0.000707 | 0.000709 | 0.000709 | 4,089 |
02 May 2024 | 0.000709 | 0.001249 | 0.000588 | 0.001244 | 0.001244 | 11,382 |
01 May 2024 | 0.001390 | 0.001505 | 0.000682 | 0.000709 | 0.000709 | 8,243 |
30 Apr 2024 | 0.000576 | 0.001429 | 0.000440 | 0.001390 | 0.001390 | 4,937 |
29 Apr 2024 | 0.000192 | 0.000644 | 0.000179 | 0.000576 | 0.000576 | 4,556 |
28 Apr 2024 | 0.000315 | 0.000998 | 0.000122 | 0.000192 | 0.000192 | 2,023 |
27 Apr 2024 | 0.000340 | 0.000451 | 0.000208 | 0.000315 | 0.000315 | 2,642 |
26 Apr 2024 | 0.000167 | 0.000392 | 0.000110 | 0.000340 | 0.000340 | 3,764 |
25 Apr 2024 | 0.000384 | 0.000500 | 0.000085 | 0.000167 | 0.000167 | 1,367 |
24 Apr 2024 | 0.000360 | 0.000396 | 0.000140 | 0.000384 | 0.000384 | 830 |
23 Apr 2024 | 0.000705 | 0.000872 | 0.000267 | 0.000360 | 0.000360 | 1,379 |
22 Apr 2024 | 0.000106 | 0.001037 | 0.000084 | 0.000705 | 0.000705 | 3,166 |
21 Apr 2024 | 0.000153 | 0.000268 | 0.000106 | 0.000106 | 0.000106 | 1,705 |
20 Apr 2024 | 0.001036 | 0.001036 | 0.000128 | 0.000153 | 0.000153 | 2,310 |
19 Apr 2024 | 0.000650 | 0.001375 | 0.000642 | 0.001036 | 0.001036 | 3,216 |
18 Apr 2024 | 0.000876 | 0.000923 | 0.000284 | 0.000650 | 0.000650 | 2,257 |
17 Apr 2024 | 0.001075 | 0.001077 | 0.000587 | 0.000876 | 0.000876 | 2,614 |
16 Apr 2024 | 0.000093 | 0.001438 | 0.000093 | 0.001075 | 0.001075 | 7,221 |
15 Apr 2024 | 0.000418 | 0.000461 | 0.000093 | 0.000093 | 0.000093 | 1,970 |
14 Apr 2024 | 0.000655 | 0.001276 | 0.000311 | 0.000418 | 0.000418 | 5,411 |
13 Apr 2024 | 0.000585 | 0.000779 | 0.000407 | 0.000655 | 0.000655 | 4,546 |
12 Apr 2024 | 0.000483 | 0.000753 | 0.000379 | 0.000585 | 0.000585 | 6,023 |
11 Apr 2024 | 0.000618 | 0.000668 | 0.000285 | 0.000483 | 0.000483 | 2,539 |
10 Apr 2024 | 0.000157 | 0.000763 | 0.000157 | 0.000618 | 0.000618 | 8,961 |
09 Apr 2024 | 0.001538 | 0.001540 | 0.000149 | 0.000157 | 0.000157 | 11,034 |
08 Apr 2024 | 0.001034 | 0.001552 | 0.001023 | 0.001538 | 0.001538 | 11,220 |
07 Apr 2024 | 0.000727 | 0.001502 | 0.000446 | 0.001034 | 0.001034 | 10,022 |
06 Apr 2024 | 0.001094 | 0.001258 | 0.000633 | 0.000727 | 0.000727 | 20,310 |
05 Apr 2024 | 0.001053 | 0.001213 | 0.001009 | 0.001094 | 0.001094 | 12,174 |
04 Apr 2024 | 0.000213 | 0.001053 | 0.000207 | 0.001053 | 0.001053 | 8,257 |
03 Apr 2024 | 0.000386 | 0.000447 | 0.000164 | 0.000213 | 0.000213 | 3,498 |
02 Apr 2024 | 0.000659 | 0.001075 | 0.000347 | 0.000386 | 0.000386 | 12,729 |
01 Apr 2024 | 0.000585 | 0.000720 | 0.000340 | 0.000659 | 0.000659 | 11,059 |
31 Mar 2024 | 0.000473 | 0.001093 | 0.000296 | 0.000585 | 0.000585 | 16,985 |
30 Mar 2024 | 0.000861 | 0.000981 | 0.000370 | 0.000473 | 0.000473 | 7,815 |
29 Mar 2024 | 0.000280 | 0.001383 | 0.000280 | 0.000861 | 0.000861 | 26,052 |
28 Mar 2024 | 0.000146 | 0.000522 | 0.000137 | 0.000280 | 0.000280 | 3,214 |
27 Mar 2024 | 0.000254 | 0.000256 | 0.000081 | 0.000146 | 0.000146 | 9,911 |
26 Mar 2024 | 0.000404 | 0.000768 | 0.000254 | 0.000254 | 0.000254 | 2,032 |
25 Mar 2024 | 0.000838 | 0.001328 | 0.000213 | 0.000404 | 0.000404 | 5,344 |
24 Mar 2024 | 0.000904 | 0.001066 | 0.000608 | 0.000838 | 0.000838 | 9,993 |
23 Mar 2024 | 0.000179 | 0.000980 | 0.000174 | 0.000904 | 0.000904 | 41,643 |
22 Mar 2024 | 0.000113 | 0.000179 | 0.000049 | 0.000179 | 0.000179 | 5,784 |
21 Mar 2024 | 0.000143 | 0.000921 | 0.000113 | 0.000113 | 0.000113 | 5,373 |
20 Mar 2024 | 0.000511 | 0.000511 | 0.000040 | 0.000143 | 0.000143 | 8,778 |
19 Mar 2024 | 0.000441 | 0.000803 | 0.000378 | 0.000511 | 0.000511 | 3,973 |
18 Mar 2024 | 0.000153 | 0.001191 | 0.000133 | 0.000441 | 0.000441 | 7,625 |
17 Mar 2024 | 0.000114 | 0.000153 | 0.000065 | 0.000153 | 0.000153 | 9,327 |
16 Mar 2024 | 0.000341 | 0.001517 | 0.000114 | 0.000114 | 0.000114 | 8,625 |
15 Mar 2024 | 0.000894 | 0.000992 | 0.000224 | 0.000341 | 0.000341 | 12,687 |
14 Mar 2024 | 0.000510 | 0.000988 | 0.000241 | 0.000894 | 0.000894 | 9,252 |
13 Mar 2024 | 0.000346 | 0.001514 | 0.000280 | 0.000510 | 0.000510 | 9,532 |
12 Mar 2024 | 0.001761 | 0.001906 | 0.000346 | 0.000346 | 0.000346 | 28,619 |
11 Mar 2024 | 0.000265 | 0.001798 | 0.000262 | 0.001761 | 0.001761 | 87,914 |
10 Mar 2024 | 0.000348 | 0.000474 | 0.000265 | 0.000265 | 0.000265 | 9,930 |
09 Mar 2024 | 0.000666 | 0.000686 | 0.000144 | 0.000348 | 0.000348 | 16,643 |
08 Mar 2024 | 0.000257 | 0.000830 | 0.000246 | 0.000666 | 0.000666 | 11,548 |
07 Mar 2024 | 0.000292 | 0.000292 | 0.000058 | 0.000257 | 0.000257 | 6,821 |
06 Mar 2024 | 0.000351 | 0.000451 | 0.000219 | 0.000292 | 0.000292 | 6,380 |
05 Mar 2024 | 0.000206 | 0.000624 | 0.000205 | 0.000351 | 0.000351 | 55,238 |
04 Mar 2024 | 0.000193 | 0.000215 | 0.000044 | 0.000206 | 0.000206 | 30,479 |
03 Mar 2024 | 0.000233 | 0.000619 | 0.000192 | 0.000193 | 0.000193 | 6,562 |
02 Mar 2024 | 0.000459 | 0.000679 | 0.000161 | 0.000233 | 0.000233 | 13,821 |
01 Mar 2024 | 0.000266 | 0.000470 | 0.000111 | 0.000459 | 0.000459 | 25,210 |
29 Feb 2024 | 0.000306 | 0.000390 | 0.000201 | 0.000266 | 0.000266 | 11,498 |
28 Feb 2024 | 0.000545 | 0.000696 | 0.000214 | 0.000306 | 0.000306 | 8,333 |
27 Feb 2024 | 0.000530 | 0.000976 | 0.000385 | 0.000545 | 0.000545 | 10,178 |
26 Feb 2024 | 0.001015 | 0.001015 | 0.000201 | 0.000529 | 0.000529 | 12,335 |
25 Feb 2024 | 0.000846 | 0.001616 | 0.000846 | 0.001015 | 0.001015 | 9,380 |
24 Feb 2024 | 0.000134 | 0.000856 | 0.000108 | 0.000846 | 0.000846 | 2,826 |
23 Feb 2024 | 0.000149 | 0.000495 | 0.000130 | 0.000134 | 0.000134 | 2,631 |
22 Feb 2024 | 0.000279 | 0.000285 | 0.000096 | 0.000149 | 0.000149 | 20,660 |
21 Feb 2024 | 0.001551 | 0.001552 | 0.000192 | 0.000279 | 0.000279 | 8,772 |
20 Feb 2024 | 0.001246 | 0.001560 | 0.001152 | 0.001551 | 0.001551 | 6,703 |
19 Feb 2024 | 0.001060 | 0.001582 | 0.000764 | 0.001246 | 0.001246 | 9,070 |
18 Feb 2024 | 0.001355 | 0.001598 | 0.001058 | 0.001060 | 0.001060 | 10,537 |
17 Feb 2024 | 0.000491 | 0.001388 | 0.000312 | 0.001355 | 0.001355 | 16,023 |
16 Feb 2024 | 0.000815 | 0.000961 | 0.000428 | 0.000491 | 0.000491 | 3,075 |
15 Feb 2024 | 0.000292 | 0.001132 | 0.000290 | 0.000815 | 0.000815 | 11,376 |
14 Feb 2024 | 0.000371 | 0.001591 | 0.000120 | 0.000292 | 0.000292 | 7,867 |
13 Feb 2024 | 0.000811 | 0.000831 | 0.000290 | 0.000371 | 0.000371 | 2,392 |
12 Feb 2024 | 0.001496 | 0.001496 | 0.000495 | 0.000811 | 0.000811 | 939 |
11 Feb 2024 | 0.001383 | 0.001594 | 0.001378 | 0.001496 | 0.001496 | 20,269 |
10 Feb 2024 | 0.000730 | 0.001454 | 0.000619 | 0.001383 | 0.001383 | 3,709 |
09 Feb 2024 | 0.001010 | 0.001433 | 0.000700 | 0.000730 | 0.000730 | 2,993 |
08 Feb 2024 | 0.001120 | 0.001269 | 0.001010 | 0.001010 | 0.001010 | 7,800 |
07 Feb 2024 | 0.001139 | 0.001254 | 0.000620 | 0.001120 | 0.001120 | 4,148 |
06 Feb 2024 | 0.000716 | 0.001330 | 0.000212 | 0.001139 | 0.001139 | 13,396 |
05 Feb 2024 | 0.001125 | 0.001272 | 0.000716 | 0.000716 | 0.000716 | 3,651 |
04 Feb 2024 | 0.000831 | 0.001311 | 0.000660 | 0.001125 | 0.001125 | 31,605 |
03 Feb 2024 | 0.000370 | 0.000870 | 0.000246 | 0.000831 | 0.000831 | 8,636 |
02 Feb 2024 | 0.000703 | 0.001372 | 0.000339 | 0.000370 | 0.000370 | 8,338 |
01 Feb 2024 | 0.000539 | 0.001132 | 0.000483 | 0.000703 | 0.000703 | 11,780 |
31 Jan 2024 | 0.000973 | 0.001070 | 0.000228 | 0.000539 | 0.000539 | 60,311 |
30 Jan 2024 | 0.000546 | 0.001113 | 0.000072 | 0.000973 | 0.000973 | 83,977 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |