Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 0.000730 | 0.000737 | 0.000723 | 0.000735 | 0.000735 | 71 |
03 May 2024 | 0.000702 | 0.000735 | 0.000695 | 0.000730 | 0.000730 | 71 |
02 May 2024 | 0.000685 | 0.000705 | 0.000674 | 0.000702 | 0.000702 | 68 |
01 May 2024 | 0.000682 | 0.000690 | 0.000649 | 0.000685 | 0.000685 | 67 |
30 Apr 2024 | 0.000735 | 0.000741 | 0.000664 | 0.000682 | 0.000682 | 67 |
29 Apr 2024 | 0.000741 | 0.000750 | 0.000714 | 0.000735 | 0.000735 | 71 |
28 Apr 2024 | 0.000717 | 0.000761 | 0.000713 | 0.000741 | 0.000741 | 72 |
27 Apr 2024 | 0.000708 | 0.000721 | 0.000689 | 0.000717 | 0.000717 | - |
26 Apr 2024 | 0.000721 | 0.000721 | 0.000701 | 0.000708 | 0.000708 | - |
25 Apr 2024 | 0.000729 | 0.000736 | 0.000698 | 0.000721 | 0.000721 | - |
24 Apr 2024 | 0.000745 | 0.000768 | 0.000722 | 0.000729 | 0.000729 | - |
23 Apr 2024 | 0.000752 | 0.000758 | 0.000738 | 0.000745 | 0.000745 | - |
22 Apr 2024 | 0.000727 | 0.000757 | 0.000724 | 0.000752 | 0.000752 | - |
21 Apr 2024 | 0.000739 | 0.000743 | 0.000714 | 0.000727 | 0.000727 | - |
20 Apr 2024 | 0.000738 | 0.000762 | 0.000736 | 0.000739 | 0.000739 | - |
19 Apr 2024 | 0.000738 | 0.000770 | 0.000710 | 0.000738 | 0.000738 | - |
18 Apr 2024 | 0.000742 | 0.000762 | 0.000735 | 0.000738 | 0.000738 | - |
17 Apr 2024 | 0.000738 | 0.000759 | 0.000728 | 0.000742 | 0.000742 | - |
16 Apr 2024 | 0.000738 | 0.000762 | 0.000734 | 0.000738 | 0.000738 | - |
15 Apr 2024 | 0.000739 | 0.000766 | 0.000730 | 0.000738 | 0.000738 | - |
14 Apr 2024 | 0.000792 | 0.000814 | 0.000726 | 0.000739 | 0.000739 | - |
13 Apr 2024 | 0.000808 | 0.000919 | 0.000719 | 0.000792 | 0.000792 | - |
12 Apr 2024 | 0.000867 | 0.000892 | 0.000737 | 0.000808 | 0.000808 | - |
11 Apr 2024 | 0.000864 | 0.000875 | 0.000847 | 0.000867 | 0.000867 | - |
10 Apr 2024 | 0.000846 | 0.000864 | 0.000776 | 0.000864 | 0.000864 | - |
09 Apr 2024 | 0.000804 | 0.000850 | 0.000781 | 0.000846 | 0.000846 | 138 |
08 Apr 2024 | 0.000798 | 0.000832 | 0.000791 | 0.000804 | 0.000804 | 148 |
07 Apr 2024 | 0.000814 | 0.000829 | 0.000793 | 0.000798 | 0.000798 | 144 |
06 Apr 2024 | 0.000807 | 0.000823 | 0.000804 | 0.000814 | 0.000814 | 133 |
05 Apr 2024 | 0.000808 | 0.000814 | 0.000781 | 0.000807 | 0.000807 | 133 |
04 Apr 2024 | 0.000883 | 0.000887 | 0.000791 | 0.000808 | 0.000808 | 133 |
03 Apr 2024 | 0.000882 | 0.000889 | 0.000878 | 0.000883 | 0.000883 | 130 |
02 Apr 2024 | 0.000854 | 0.000895 | 0.000801 | 0.000882 | 0.000882 | 130 |
01 Apr 2024 | 0.000813 | 0.000909 | 0.000807 | 0.000854 | 0.000854 | 141 |
31 Mar 2024 | 0.000871 | 0.000910 | 0.000805 | 0.000813 | 0.000813 | 150 |
30 Mar 2024 | 0.000878 | 0.000894 | 0.000864 | 0.000871 | 0.000871 | 144 |
29 Mar 2024 | 0.000880 | 0.000889 | 0.000857 | 0.000878 | 0.000878 | 145 |
28 Mar 2024 | 0.000843 | 0.000893 | 0.000798 | 0.000880 | 0.000880 | 145 |
27 Mar 2024 | 0.000804 | 0.000850 | 0.000798 | 0.000843 | 0.000843 | 144 |
26 Mar 2024 | 0.000828 | 0.000868 | 0.000795 | 0.000804 | 0.000804 | 146 |
25 Mar 2024 | 0.000794 | 0.000828 | 0.000786 | 0.000828 | 0.000828 | 141 |
24 Mar 2024 | 0.000771 | 0.000796 | 0.000762 | 0.000794 | 0.000794 | 135 |
23 Mar 2024 | 0.000760 | 0.000790 | 0.000753 | 0.000771 | 0.000771 | 131 |
22 Mar 2024 | 0.000786 | 0.000803 | 0.000735 | 0.000760 | 0.000760 | 129 |
21 Mar 2024 | 0.000792 | 0.000800 | 0.000764 | 0.000786 | 0.000786 | 134 |
20 Mar 2024 | 0.000721 | 0.000796 | 0.000692 | 0.000792 | 0.000792 | 135 |
19 Mar 2024 | 0.000800 | 0.000808 | 0.000705 | 0.000721 | 0.000721 | 123 |
18 Mar 2024 | 0.000833 | 0.000840 | 0.000784 | 0.000800 | 0.000800 | 136 |
17 Mar 2024 | 0.000814 | 0.000842 | 0.000774 | 0.000833 | 0.000833 | 142 |
16 Mar 2024 | 0.000833 | 0.000855 | 0.000803 | 0.000814 | 0.000814 | 138 |
15 Mar 2024 | 0.000866 | 0.000875 | 0.000811 | 0.000833 | 0.000833 | 149 |
14 Mar 2024 | 0.000893 | 0.000900 | 0.000834 | 0.000866 | 0.000866 | 161 |
13 Mar 2024 | 0.000856 | 0.000920 | 0.000851 | 0.000893 | 0.000893 | 164 |
12 Mar 2024 | 0.000884 | 0.000898 | 0.000839 | 0.000856 | 0.000856 | 164 |
11 Mar 2024 | 0.000854 | 0.000892 | 0.000834 | 0.000884 | 0.000884 | 163 |
10 Mar 2024 | 0.000851 | 0.000861 | 0.000824 | 0.000854 | 0.000854 | 157 |
09 Mar 2024 | 0.000817 | 0.000860 | 0.000815 | 0.000851 | 0.000851 | 157 |
08 Mar 2024 | 0.001131 | 0.001152 | 0.000815 | 0.000817 | 0.000817 | 155 |
07 Mar 2024 | 0.001110 | 0.001150 | 0.001099 | 0.001131 | 0.001131 | 156 |
06 Mar 2024 | 0.001072 | 0.001174 | 0.001056 | 0.001110 | 0.001110 | 151 |
05 Mar 2024 | 0.001147 | 0.001188 | 0.001024 | 0.001072 | 0.001072 | 140 |
04 Mar 2024 | 0.001104 | 0.001150 | 0.001095 | 0.001147 | 0.001147 | 152 |
03 Mar 2024 | 0.001090 | 0.001106 | 0.001074 | 0.001104 | 0.001104 | 148 |
02 Mar 2024 | 0.001093 | 0.001101 | 0.001033 | 0.001090 | 0.001090 | 149 |
01 Mar 2024 | 0.001064 | 0.001097 | 0.001062 | 0.001093 | 0.001093 | 147 |
29 Feb 2024 | 0.001075 | 0.001119 | 0.001038 | 0.001064 | 0.001064 | 139 |
28 Feb 2024 | 0.000997 | 0.001075 | 0.000887 | 0.001075 | 0.001075 | 142 |
27 Feb 2024 | 0.000978 | 0.001011 | 0.000914 | 0.000997 | 0.000997 | 142 |
26 Feb 2024 | 0.000911 | 0.000983 | 0.000894 | 0.000978 | 0.000978 | 135 |
25 Feb 2024 | 0.000904 | 0.000958 | 0.000899 | 0.000911 | 0.000911 | 131 |
24 Feb 2024 | 0.000900 | 0.000919 | 0.000896 | 0.000904 | 0.000904 | 128 |
23 Feb 2024 | 0.000914 | 0.000921 | 0.000896 | 0.000900 | 0.000900 | 123 |
22 Feb 2024 | 0.000902 | 0.000920 | 0.000886 | 0.000914 | 0.000914 | 125 |
21 Feb 2024 | 0.000928 | 0.000928 | 0.000883 | 0.000902 | 0.000902 | 124 |
20 Feb 2024 | 0.000897 | 0.000934 | 0.000877 | 0.000928 | 0.000928 | 129 |
19 Feb 2024 | 0.000883 | 0.000905 | 0.000882 | 0.000897 | 0.000897 | 133 |
18 Feb 2024 | 0.001000 | 0.001016 | 0.000879 | 0.000883 | 0.000883 | 131 |
17 Feb 2024 | 0.001006 | 0.001006 | 0.000977 | 0.001000 | 0.001000 | 130 |
16 Feb 2024 | 0.001012 | 0.001017 | 0.000948 | 0.001006 | 0.001006 | 134 |
15 Feb 2024 | 0.000998 | 0.001017 | 0.000931 | 0.001012 | 0.001012 | 137 |
14 Feb 2024 | 0.000950 | 0.001001 | 0.000943 | 0.000998 | 0.000998 | 133 |
13 Feb 2024 | 0.000956 | 0.000965 | 0.000935 | 0.000950 | 0.000950 | 129 |
12 Feb 2024 | 0.000901 | 0.000957 | 0.000889 | 0.000956 | 0.000956 | 130 |
11 Feb 2024 | 0.000899 | 0.000912 | 0.000897 | 0.000901 | 0.000901 | 125 |
10 Feb 2024 | 0.000895 | 0.000907 | 0.000890 | 0.000899 | 0.000899 | 124 |
09 Feb 2024 | 0.000878 | 0.000906 | 0.000878 | 0.000895 | 0.000895 | 122 |
08 Feb 2024 | 0.000870 | 0.000888 | 0.000861 | 0.000878 | 0.000878 | 120 |
07 Feb 2024 | 0.000855 | 0.000882 | 0.000850 | 0.000870 | 0.000870 | 118 |
06 Feb 2024 | 0.000847 | 0.000869 | 0.000843 | 0.000855 | 0.000855 | 117 |
05 Feb 2024 | 0.000841 | 0.000861 | 0.000829 | 0.000847 | 0.000847 | 116 |
04 Feb 2024 | 0.000856 | 0.000858 | 0.000839 | 0.000841 | 0.000841 | 114 |
03 Feb 2024 | 0.000865 | 0.000874 | 0.000855 | 0.000856 | 0.000856 | 117 |
02 Feb 2024 | 0.000788 | 0.000873 | 0.000788 | 0.000865 | 0.000865 | 119 |
01 Feb 2024 | 0.000773 | 0.000789 | 0.000758 | 0.000788 | 0.000788 | 23 |
31 Jan 2024 | 0.000791 | 0.000802 | 0.000765 | 0.000773 | 0.000773 | 23 |
30 Jan 2024 | 0.000793 | 0.000814 | 0.000788 | 0.000791 | 0.000791 | 23 |
29 Jan 2024 | 0.000777 | 0.000794 | 0.000762 | 0.000793 | 0.000793 | 23 |
28 Jan 2024 | 0.000774 | 0.000789 | 0.000762 | 0.000777 | 0.000777 | 22 |
27 Jan 2024 | 0.000772 | 0.000778 | 0.000767 | 0.000774 | 0.000774 | 23 |
26 Jan 2024 | 0.000740 | 0.000778 | 0.000738 | 0.000772 | 0.000772 | 23 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |