Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 9,967 |
30 Apr 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 17,794 |
29 Apr 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 640 |
26 Apr 2024 | 0.0003 | 0.0006 | 0.0003 | 0.0006 | 0.0006 | 26,314 |
25 Apr 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 14,790 |
24 Apr 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 6,756 |
23 Apr 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 8,959 |
22 Apr 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 39,614 |
19 Apr 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 1,026 |
18 Apr 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 3,358 |
17 Apr 2024 | 0.0012 | 0.0030 | 0.0006 | 0.0006 | 0.0006 | 618,662 |
16 Apr 2024 | 0.0003 | 0.0040 | 0.0003 | 0.0040 | 0.0040 | 1,666,609 |
15 Apr 2024 | 0.0003 | 0.0019 | 0.0003 | 0.0018 | 0.0018 | 416,769 |
12 Apr 2024 | 0.0003 | 0.0005 | 0.0003 | 0.0003 | 0.0003 | 24,140 |
11 Apr 2024 | 0.0001 | 0.0003 | 0.0001 | 0.0003 | 0.0003 | 16,314 |
10 Apr 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 128,821 |
09 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 775 |
08 Apr 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0004 | 0.0004 | 18,168 |
05 Apr 2024 | 0.0004 | 0.0010 | 0.0004 | 0.0010 | 0.0010 | 204,411 |
04 Apr 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 35,277 |
03 Apr 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 16,185 |
02 Apr 2024 | 0.0007 | 0.0007 | 0.0003 | 0.0004 | 0.0004 | 41,019 |
01 Apr 2024 | 0.0001 | 0.0020 | 0.0001 | 0.0004 | 0.0004 | 437,993 |
28 Mar 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 122,864 |
27 Mar 2024 | 0.0001 | 0.0005 | 0.0001 | 0.0004 | 0.0004 | 151,421 |
26 Mar 2024 | 0.0003 | 0.0004 | 0.0001 | 0.0003 | 0.0003 | 140,163 |
25 Mar 2024 | 0.0004 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 164,322 |
22 Mar 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 9,579 |
21 Mar 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0003 | 0.0003 | 39,519 |
20 Mar 2024 | 0.0002 | 0.0004 | 0.0001 | 0.0004 | 0.0004 | 104,959 |
19 Mar 2024 | 0.0008 | 0.0008 | 0.0002 | 0.0003 | 0.0003 | 7,850 |
18 Mar 2024 | 0.0002 | 0.0008 | 0.0002 | 0.0008 | 0.0008 | 1,454 |
15 Mar 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 62,476 |
14 Mar 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 13,417 |
13 Mar 2024 | 0.0008 | 0.0015 | 0.0008 | 0.0008 | 0.0008 | 56,924 |
12 Mar 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 36,307 |
11 Mar 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 13,810 |
08 Mar 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 29,361 |
07 Mar 2024 | 0.0013 | 0.0020 | 0.0012 | 0.0012 | 0.0012 | 107,070 |
06 Mar 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 28,920 |
05 Mar 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 20,994 |
04 Mar 2024 | 0.0040 | 0.0050 | 0.0012 | 0.0012 | 0.0012 | 805,674 |
01 Mar 2024 | 0.0001 | 0.0050 | 0.0001 | 0.0050 | 0.0050 | 386,022 |
29 Feb 2024 | 0.0001 | 0.0019 | 0.0001 | 0.0010 | 0.0010 | 109,923 |
28 Feb 2024 | 0.0001 | 0.0014 | 0.0001 | 0.0014 | 0.0014 | 30,211 |
27 Feb 2024 | 0.0001 | 0.0014 | 0.0001 | 0.0010 | 0.0010 | 11,601 |
26 Feb 2024 | 0.0001 | 0.0020 | 0.0001 | 0.0019 | 0.0019 | 47,581 |
23 Feb 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 5,333 |
22 Feb 2024 | 0.0006 | 0.0010 | 0.0006 | 0.0010 | 0.0010 | 18,164 |
21 Feb 2024 | 0.0001 | 0.0006 | 0.0001 | 0.0006 | 0.0006 | 14,051 |
20 Feb 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 22,576 |
16 Feb 2024 | 0.0001 | 0.0007 | 0.0001 | 0.0006 | 0.0006 | 357,949 |
15 Feb 2024 | 0.0006 | 0.0009 | 0.0006 | 0.0009 | 0.0009 | 19,075 |
14 Feb 2024 | 0.0001 | 0.0007 | 0.0001 | 0.0007 | 0.0007 | 12,191 |
13 Feb 2024 | 0.0006 | 0.0010 | 0.0006 | 0.0010 | 0.0010 | 59,977 |
12 Feb 2024 | 0.0001 | 0.0009 | 0.0001 | 0.0009 | 0.0009 | 32,397 |
09 Feb 2024 | 0.0006 | 0.0013 | 0.0006 | 0.0013 | 0.0013 | 25,260 |
08 Feb 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 5,790 |
07 Feb 2024 | 0.0001 | 0.0007 | 0.0001 | 0.0007 | 0.0007 | 11,972 |
06 Feb 2024 | 0.0001 | 0.0007 | 0.0001 | 0.0007 | 0.0007 | 30,932 |
05 Feb 2024 | 0.0006 | 0.0053 | 0.0006 | 0.0007 | 0.0007 | 21,227 |
02 Feb 2024 | 0.0001 | 0.0006 | 0.0001 | 0.0006 | 0.0006 | 60,867 |
01 Feb 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 431,068 |
31 Jan 2024 | 0.0001 | 0.0007 | 0.0001 | 0.0006 | 0.0006 | 48,749 |
30 Jan 2024 | 0.0001 | 0.0007 | 0.0001 | 0.0006 | 0.0006 | 10,631 |
29 Jan 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1,490 |
26 Jan 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 7,100 |
25 Jan 2024 | 0.0015 | 0.0019 | 0.0005 | 0.0019 | 0.0019 | 192,388 |
24 Jan 2024 | 0.0006 | 0.0018 | 0.0005 | 0.0018 | 0.0018 | 163,799 |
23 Jan 2024 | 0.0005 | 0.0010 | 0.0005 | 0.0010 | 0.0010 | 12,339 |
22 Jan 2024 | 0.0001 | 0.0011 | 0.0001 | 0.0006 | 0.0006 | 242,147 |
19 Jan 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 23,209 |
18 Jan 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 4,539 |
17 Jan 2024 | 0.0009 | 0.0011 | 0.0001 | 0.0002 | 0.0002 | 170,696 |
16 Jan 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 11,169 |
12 Jan 2024 | 0.0001 | 0.0009 | 0.0001 | 0.0001 | 0.0001 | 537,279 |
11 Jan 2024 | 0.0005 | 0.0009 | 0.0005 | 0.0009 | 0.0009 | 15,644 |
10 Jan 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 6,651 |
09 Jan 2024 | 0.0001 | 0.0045 | 0.0001 | 0.0007 | 0.0007 | 346,380 |
08 Jan 2024 | 0.0009 | 0.0010 | 0.0001 | 0.0005 | 0.0005 | 79,142 |
05 Jan 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 40,914 |
04 Jan 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 46,790 |
03 Jan 2024 | 0.0001 | 0.0006 | 0.0001 | 0.0006 | 0.0006 | 358,781 |
02 Jan 2024 | 0.0001 | 0.0050 | 0.0001 | 0.0009 | 0.0009 | 23,189 |
29 Dec 2023 | 0.0005 | 0.0006 | 0.0001 | 0.0005 | 0.0005 | 471,196 |
28 Dec 2023 | 0.0005 | 0.0010 | 0.0001 | 0.0005 | 0.0005 | 693,349 |
27 Dec 2023 | 0.0001 | 0.0010 | 0.0001 | 0.0005 | 0.0005 | 376,746 |
26 Dec 2023 | 0.0005 | 0.0040 | 0.0005 | 0.0005 | 0.0005 | 486,299 |
22 Dec 2023 | 0.0005 | 0.0006 | 0.0001 | 0.0006 | 0.0006 | 231,141 |
21 Dec 2023 | 0.0005 | 0.0070 | 0.0005 | 0.0008 | 0.0008 | 520,974 |
20 Dec 2023 | 0.0006 | 0.0010 | 0.0006 | 0.0006 | 0.0006 | 274,308 |
19 Dec 2023 | 0.0005 | 0.0020 | 0.0003 | 0.0006 | 0.0006 | 173,959 |
18 Dec 2023 | 0.0002 | 0.0011 | 0.0002 | 0.0011 | 0.0011 | 164,080 |
15 Dec 2023 | 0.0010 | 0.0021 | 0.0011 | 0.0011 | 0.0011 | 163,635 |
14 Dec 2023 | 0.0005 | 0.0010 | 0.0001 | 0.0010 | 0.0010 | 270,625 |
13 Dec 2023 | 0.0001 | 0.0020 | 0.0001 | 0.0020 | 0.0020 | 274,006 |
12 Dec 2023 | 0.0011 | 0.0110 | 0.0011 | 0.0011 | 0.0011 | 189,912 |
11 Dec 2023 | 0.0001 | 0.0020 | 0.0001 | 0.0020 | 0.0020 | 207,396 |
08 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 90,754 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |