Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jul 2024 | 0.001322 | 0.001322 | 0.001283 | 0.001293 | 0.001293 | 80,597 |
26 Jul 2024 | - | - | - | - | - | - |
25 Jul 2024 | 0.001307 | 0.001317 | 0.001215 | 0.001250 | 0.001250 | 201,612 |
24 Jul 2024 | 0.001359 | 0.001361 | 0.001307 | 0.001307 | 0.001307 | 134,373 |
23 Jul 2024 | 0.001407 | 0.001408 | 0.001334 | 0.001359 | 0.001359 | 181,170 |
22 Jul 2024 | 0.001474 | 0.001560 | 0.001398 | 0.001407 | 0.001407 | 169,482 |
21 Jul 2024 | 0.001634 | 0.001634 | 0.001463 | 0.001474 | 0.001474 | 200,807 |
20 Jul 2024 | 0.001608 | 0.001731 | 0.001604 | 0.001634 | 0.001634 | 225,147 |
19 Jul 2024 | 0.001598 | 0.001652 | 0.001579 | 0.001608 | 0.001608 | 160,949 |
18 Jul 2024 | 0.001546 | 0.001627 | 0.001538 | 0.001598 | 0.001598 | 205,242 |
17 Jul 2024 | 0.001539 | 0.001616 | 0.001537 | 0.001546 | 0.001546 | 107,775 |
16 Jul 2024 | 0.001569 | 0.001582 | 0.001532 | 0.001539 | 0.001539 | 119,109 |
15 Jul 2024 | 0.001445 | 0.001569 | 0.001438 | 0.001569 | 0.001569 | 147,801 |
14 Jul 2024 | 0.001423 | 0.001461 | 0.001405 | 0.001447 | 0.001447 | 158,138 |
13 Jul 2024 | 0.001339 | 0.001424 | 0.001329 | 0.001423 | 0.001423 | 112,572 |
12 Jul 2024 | 0.001345 | 0.001378 | 0.001303 | 0.001339 | 0.001339 | 137,485 |
11 Jul 2024 | 0.001254 | 0.001418 | 0.001247 | 0.001345 | 0.001345 | 160,251 |
10 Jul 2024 | 0.001330 | 0.001342 | 0.001213 | 0.001254 | 0.001254 | 181,334 |
09 Jul 2024 | 0.001259 | 0.001339 | 0.001243 | 0.001330 | 0.001330 | 130,370 |
08 Jul 2024 | 0.001306 | 0.001319 | 0.001225 | 0.001259 | 0.001259 | 184,867 |
07 Jul 2024 | 0.001330 | 0.001361 | 0.001306 | 0.001306 | 0.001306 | 126,242 |
06 Jul 2024 | 0.001300 | 0.001364 | 0.001289 | 0.001330 | 0.001330 | 150,937 |
05 Jul 2024 | 0.001350 | 0.001350 | 0.001197 | 0.001300 | 0.001300 | 195,902 |
04 Jul 2024 | 0.001397 | 0.001438 | 0.001280 | 0.001350 | 0.001350 | 150,930 |
03 Jul 2024 | 0.001469 | 0.001472 | 0.001335 | 0.001397 | 0.001397 | 130,199 |
02 Jul 2024 | 0.001648 | 0.001649 | 0.001395 | 0.001469 | 0.001469 | 279,149 |
01 Jul 2024 | 0.001730 | 0.001749 | 0.001605 | 0.001648 | 0.001648 | 125,248 |
30 Jun 2024 | 0.001773 | 0.001776 | 0.001696 | 0.001730 | 0.001730 | 113,255 |
29 Jun 2024 | 0.001751 | 0.001876 | 0.001734 | 0.001773 | 0.001773 | 330,939 |
28 Jun 2024 | 0.001797 | 0.001947 | 0.001716 | 0.001751 | 0.001751 | 566,765 |
27 Jun 2024 | 0.001543 | 0.001815 | 0.001533 | 0.001797 | 0.001797 | 308,490 |
26 Jun 2024 | 0.001533 | 0.001545 | 0.001440 | 0.001543 | 0.001543 | 140,670 |
25 Jun 2024 | 0.001369 | 0.001609 | 0.001356 | 0.001533 | 0.001533 | 274,770 |
24 Jun 2024 | 0.001266 | 0.001370 | 0.001258 | 0.001369 | 0.001369 | 146,332 |
23 Jun 2024 | 0.001271 | 0.001384 | 0.001251 | 0.001266 | 0.001266 | 225,886 |
22 Jun 2024 | 0.001266 | 0.001293 | 0.001255 | 0.001271 | 0.001271 | 114,009 |
21 Jun 2024 | 0.001307 | 0.001309 | 0.001236 | 0.001266 | 0.001266 | 63,793 |
20 Jun 2024 | 0.001316 | 0.001345 | 0.001296 | 0.001307 | 0.001307 | 62,615 |
19 Jun 2024 | 0.001297 | 0.001331 | 0.001262 | 0.001316 | 0.001316 | 131,602 |
18 Jun 2024 | 0.001327 | 0.001338 | 0.001248 | 0.001297 | 0.001297 | 139,998 |
17 Jun 2024 | 0.001358 | 0.001385 | 0.001292 | 0.001327 | 0.001327 | 129,774 |
16 Jun 2024 | 0.001357 | 0.001379 | 0.001350 | 0.001358 | 0.001358 | 59,716 |
15 Jun 2024 | 0.001380 | 0.001424 | 0.001292 | 0.001357 | 0.001357 | 118,043 |
14 Jun 2024 | 0.001394 | 0.001428 | 0.001355 | 0.001380 | 0.001380 | 147,913 |
13 Jun 2024 | 0.001404 | 0.001457 | 0.001393 | 0.001394 | 0.001394 | 108,602 |
12 Jun 2024 | 0.001359 | 0.001408 | 0.001326 | 0.001404 | 0.001404 | 88,964 |
11 Jun 2024 | 0.001413 | 0.001414 | 0.001301 | 0.001359 | 0.001359 | 206,982 |
10 Jun 2024 | 0.001462 | 0.001463 | 0.001353 | 0.001413 | 0.001413 | 213,582 |
09 Jun 2024 | 0.001497 | 0.001502 | 0.001441 | 0.001462 | 0.001462 | 135,841 |
08 Jun 2024 | 0.001498 | 0.001513 | 0.001455 | 0.001497 | 0.001497 | 182,672 |
07 Jun 2024 | 0.001638 | 0.001644 | 0.001491 | 0.001498 | 0.001498 | 181,913 |
06 Jun 2024 | 0.001760 | 0.001784 | 0.001612 | 0.001638 | 0.001638 | 230,697 |
05 Jun 2024 | 0.001470 | 0.001784 | 0.001469 | 0.001760 | 0.001760 | 458,226 |
04 Jun 2024 | 0.001496 | 0.001507 | 0.001444 | 0.001470 | 0.001470 | 108,254 |
03 Jun 2024 | 0.001484 | 0.001530 | 0.001266 | 0.001496 | 0.001496 | 343,250 |
02 Jun 2024 | 0.001522 | 0.001546 | 0.001430 | 0.001484 | 0.001484 | 190,774 |
01 Jun 2024 | 0.001608 | 0.001632 | 0.001498 | 0.001522 | 0.001522 | 195,505 |
31 May 2024 | 0.001563 | 0.001631 | 0.001482 | 0.001608 | 0.001608 | 247,737 |
30 May 2024 | 0.001625 | 0.001645 | 0.001494 | 0.001563 | 0.001563 | 268,305 |
29 May 2024 | 0.001725 | 0.001728 | 0.001587 | 0.001625 | 0.001625 | 258,333 |
28 May 2024 | 0.001713 | 0.001738 | 0.001682 | 0.001725 | 0.001725 | 116,267 |
27 May 2024 | 0.001748 | 0.001763 | 0.001657 | 0.001713 | 0.001713 | 260,765 |
26 May 2024 | 0.001750 | 0.001829 | 0.001647 | 0.001748 | 0.001748 | 272,463 |
25 May 2024 | 0.001752 | 0.001764 | 0.001717 | 0.001750 | 0.001750 | 178,570 |
24 May 2024 | 0.001753 | 0.001780 | 0.001677 | 0.001752 | 0.001752 | 160,795 |
23 May 2024 | 0.001773 | 0.001813 | 0.001703 | 0.001753 | 0.001753 | 221,744 |
22 May 2024 | 0.001831 | 0.001833 | 0.001675 | 0.001773 | 0.001773 | 262,465 |
21 May 2024 | 0.001944 | 0.001958 | 0.001788 | 0.001831 | 0.001831 | 266,994 |
20 May 2024 | 0.001780 | 0.001988 | 0.001688 | 0.001944 | 0.001944 | 316,098 |
19 May 2024 | 0.001885 | 0.001942 | 0.001724 | 0.001780 | 0.001780 | 233,858 |
18 May 2024 | 0.001920 | 0.001998 | 0.001871 | 0.001885 | 0.001885 | 198,792 |
17 May 2024 | 0.001886 | 0.002002 | 0.001853 | 0.001920 | 0.001920 | 277,379 |
16 May 2024 | 0.001876 | 0.001954 | 0.001838 | 0.001886 | 0.001886 | 345,696 |
15 May 2024 | 0.001762 | 0.001877 | 0.001656 | 0.001876 | 0.001876 | 371,493 |
14 May 2024 | 0.001766 | 0.001880 | 0.001717 | 0.001762 | 0.001762 | 447,932 |
13 May 2024 | 0.001698 | 0.001839 | 0.001697 | 0.001766 | 0.001766 | 296,656 |
12 May 2024 | 0.001916 | 0.002023 | 0.000756 | 0.001698 | 0.001698 | 963,795 |
11 May 2024 | 0.002019 | 0.002025 | 0.001915 | 0.001916 | 0.001916 | 143,380 |
10 May 2024 | 0.001976 | 0.002050 | 0.001925 | 0.002019 | 0.002019 | 298,590 |
09 May 2024 | 0.001927 | 0.002132 | 0.001822 | 0.001976 | 0.001976 | 463,055 |
08 May 2024 | 0.001797 | 0.001967 | 0.001770 | 0.001927 | 0.001927 | 279,863 |
07 May 2024 | 0.001896 | 0.001931 | 0.001761 | 0.001797 | 0.001797 | 295,737 |
06 May 2024 | 0.001956 | 0.002044 | 0.001787 | 0.001896 | 0.001896 | 340,711 |
05 May 2024 | 0.001999 | 0.002020 | 0.001926 | 0.001956 | 0.001956 | 182,439 |
04 May 2024 | 0.001897 | 0.002039 | 0.001879 | 0.001999 | 0.001999 | 210,987 |
03 May 2024 | 0.001875 | 0.001913 | 0.001760 | 0.001897 | 0.001897 | 307,813 |
02 May 2024 | 0.001889 | 0.002022 | 0.001832 | 0.001875 | 0.001875 | 373,181 |
01 May 2024 | 0.001809 | 0.001975 | 0.001722 | 0.001889 | 0.001889 | 255,677 |
30 Apr 2024 | 0.001991 | 0.002025 | 0.001723 | 0.001809 | 0.001809 | 242,229 |
29 Apr 2024 | 0.002099 | 0.002114 | 0.001935 | 0.001991 | 0.001991 | 220,905 |
28 Apr 2024 | 0.002355 | 0.002441 | 0.002049 | 0.002099 | 0.002099 | 829,871 |
27 Apr 2024 | 0.001838 | 0.002430 | 0.001835 | 0.002355 | 0.002355 | 832,088 |
26 Apr 2024 | 0.001882 | 0.001882 | 0.001774 | 0.001838 | 0.001838 | 208,035 |
25 Apr 2024 | 0.001727 | 0.001981 | 0.001705 | 0.001882 | 0.001882 | 361,624 |
24 Apr 2024 | 0.001733 | 0.001818 | 0.001684 | 0.001727 | 0.001727 | 263,225 |
23 Apr 2024 | 0.001783 | 0.001820 | 0.001709 | 0.001733 | 0.001733 | 194,354 |
22 Apr 2024 | 0.001753 | 0.001803 | 0.001710 | 0.001783 | 0.001783 | 179,606 |
21 Apr 2024 | 0.001859 | 0.001861 | 0.001737 | 0.001753 | 0.001753 | 332,792 |
20 Apr 2024 | 0.001765 | 0.002175 | 0.001765 | 0.001859 | 0.001859 | 696,355 |
19 Apr 2024 | 0.001669 | 0.001805 | 0.001624 | 0.001765 | 0.001765 | 498,573 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |