Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 0.001331 | 0.001469 | 0.001318 | 0.001469 | 0.001469 | 14,903 |
28 Mar 2024 | 0.001370 | 0.001394 | 0.001342 | 0.001349 | 0.001349 | 14,179 |
27 Mar 2024 | 0.001298 | 0.001386 | 0.001263 | 0.001370 | 0.001370 | 13,774 |
26 Mar 2024 | 0.001335 | 0.001302 | 0.001327 | 0.001298 | 0.001298 | 8,879 |
25 Mar 2024 | 0.001334 | 0.001378 | 0.001333 | 0.001335 | 0.001335 | 9,142 |
24 Mar 2024 | 0.001306 | 0.001337 | 0.001316 | 0.001334 | 0.001334 | 7,719 |
23 Mar 2024 | 0.001309 | 0.001301 | 0.001280 | 0.001306 | 0.001306 | 7,425 |
22 Mar 2024 | 0.001249 | 0.001328 | 0.001265 | 0.001309 | 0.001309 | 8,607 |
21 Mar 2024 | 0.001269 | 0.001254 | 0.001268 | 0.001249 | 0.001249 | 10,715 |
20 Mar 2024 | 0.001289 | 0.001290 | 0.001254 | 0.001269 | 0.001269 | 15,800 |
19 Mar 2024 | 0.001256 | 0.001295 | 0.001213 | 0.001289 | 0.001289 | 8,341 |
18 Mar 2024 | 0.001289 | 0.001261 | 0.001250 | 0.001256 | 0.001256 | 7,368 |
17 Mar 2024 | 0.001291 | 0.001309 | 0.001268 | 0.001289 | 0.001289 | 9,546 |
16 Mar 2024 | 0.001319 | 0.001317 | 0.001277 | 0.001291 | 0.001291 | 13,271 |
15 Mar 2024 | 0.001331 | 0.001338 | 0.001310 | 0.001319 | 0.001319 | 11,708 |
14 Mar 2024 | 0.001365 | 0.001344 | 0.001311 | 0.001331 | 0.001331 | 9,145 |
13 Mar 2024 | 0.001440 | 0.001441 | 0.001342 | 0.001365 | 0.001365 | 16,234 |
12 Mar 2024 | 0.001268 | 0.001455 | 0.001249 | 0.001440 | 0.001440 | 21,334 |
11 Mar 2024 | 0.001327 | 0.001328 | 0.001250 | 0.001268 | 0.001268 | 6,986 |
10 Mar 2024 | 0.001298 | 0.001328 | 0.001278 | 0.001327 | 0.001327 | 7,687 |
09 Mar 2024 | 0.001316 | 0.001327 | 0.001278 | 0.001298 | 0.001298 | 10,316 |
08 Mar 2024 | 0.001299 | 0.001328 | 0.001270 | 0.001316 | 0.001316 | 9,733 |
07 Mar 2024 | 0.001286 | 0.001291 | 0.001270 | 0.001299 | 0.001299 | 11,239 |
06 Mar 2024 | 0.001302 | 0.001346 | 0.001211 | 0.001286 | 0.001286 | 21,431 |
05 Mar 2024 | 0.001436 | 0.001421 | 0.001326 | 0.001301 | 0.001301 | 12,159 |
04 Mar 2024 | 0.001522 | 0.001524 | 0.001420 | 0.001436 | 0.001436 | 11,204 |
03 Mar 2024 | 0.001362 | 0.001522 | 0.001358 | 0.001522 | 0.001522 | 16,768 |
02 Mar 2024 | 0.001307 | 0.001398 | 0.001307 | 0.001363 | 0.001363 | 10,512 |
01 Mar 2024 | 0.001193 | 0.001361 | 0.001201 | 0.001307 | 0.001307 | 17,050 |
29 Feb 2024 | 0.001297 | 0.001221 | 0.001198 | 0.001193 | 0.001193 | 12,296 |
28 Feb 2024 | 0.001320 | 0.001357 | 0.001320 | 0.001297 | 0.001297 | 11,247 |
27 Feb 2024 | 0.001355 | 0.001335 | 0.001358 | 0.001319 | 0.001319 | 7,137 |
26 Feb 2024 | 0.001365 | 0.001362 | 0.001354 | 0.001355 | 0.001355 | 4,362 |
25 Feb 2024 | 0.001357 | 0.001370 | 0.001358 | 0.001365 | 0.001365 | 4,687 |
24 Feb 2024 | 0.001341 | 0.001354 | 0.001332 | 0.001357 | 0.001357 | 5,063 |
23 Feb 2024 | 0.001329 | 0.001348 | 0.001327 | 0.001341 | 0.001341 | 6,069 |
22 Feb 2024 | 0.001332 | 0.001333 | 0.001327 | 0.001329 | 0.001329 | 5,703 |
21 Feb 2024 | 0.001377 | 0.001379 | 0.001340 | 0.001333 | 0.001333 | 7,482 |
20 Feb 2024 | 0.001357 | 0.001380 | 0.001352 | 0.001377 | 0.001377 | 5,697 |
19 Feb 2024 | 0.001355 | 0.001362 | 0.001354 | 0.001357 | 0.001357 | 4,809 |
18 Feb 2024 | 0.001354 | 0.001356 | 0.001350 | 0.001355 | 0.001355 | 5,080 |
17 Feb 2024 | 0.001344 | 0.001360 | 0.001340 | 0.001354 | 0.001354 | 6,018 |
16 Feb 2024 | 0.001348 | 0.001342 | 0.001348 | 0.001344 | 0.001344 | 7,634 |
15 Feb 2024 | 0.001387 | 0.001372 | 0.001386 | 0.001348 | 0.001348 | 8,439 |
14 Feb 2024 | 0.001460 | 0.001458 | 0.001409 | 0.001387 | 0.001387 | 9,842 |
13 Feb 2024 | 0.001481 | 0.001466 | 0.001471 | 0.001460 | 0.001460 | 6,044 |
12 Feb 2024 | 0.001482 | 0.001507 | 0.001483 | 0.001481 | 0.001481 | 6,513 |
11 Feb 2024 | 0.001499 | 0.001503 | 0.001494 | 0.001482 | 0.001482 | 4,805 |
10 Feb 2024 | 0.001558 | 0.001556 | 0.001554 | 0.001499 | 0.001499 | 8,403 |
09 Feb 2024 | 0.001547 | 0.001558 | 0.001531 | 0.001558 | 0.001558 | 5,984 |
08 Feb 2024 | 0.001585 | 0.001554 | 0.001583 | 0.001546 | 0.001546 | 5,501 |
07 Feb 2024 | 0.001585 | 0.001592 | 0.001586 | 0.001585 | 0.001585 | 4,990 |
06 Feb 2024 | 0.001572 | 0.001571 | 0.001578 | 0.001585 | 0.001585 | 4,802 |
05 Feb 2024 | 0.001601 | 0.001601 | 0.001569 | 0.001572 | 0.001572 | 4,872 |
04 Feb 2024 | 0.001575 | 0.001604 | 0.001578 | 0.001601 | 0.001601 | 4,360 |
03 Feb 2024 | 0.001567 | 0.001576 | 0.001565 | 0.001575 | 0.001575 | 4,715 |
02 Feb 2024 | 0.001568 | 0.001576 | 0.001569 | 0.001567 | 0.001567 | 5,388 |
01 Feb 2024 | 0.001572 | 0.001624 | 0.001567 | 0.001568 | 0.001568 | 8,195 |
31 Jan 2024 | 0.001581 | 0.001570 | 0.001572 | 0.001572 | 0.001572 | 5,551 |
30 Jan 2024 | 0.001627 | 0.001593 | 0.001593 | 0.001581 | 0.001581 | 6,386 |
29 Jan 2024 | 0.001616 | 0.001603 | 0.001606 | 0.001627 | 0.001627 | 5,669 |
28 Jan 2024 | 0.001603 | 0.001627 | 0.001596 | 0.001616 | 0.001616 | 5,018 |
27 Jan 2024 | 0.001640 | 0.001601 | 0.001635 | 0.001603 | 0.001603 | 5,932 |
26 Jan 2024 | 0.001650 | 0.001650 | 0.001633 | 0.001640 | 0.001640 | 5,875 |
25 Jan 2024 | 0.001641 | 0.001651 | 0.001638 | 0.001650 | 0.001650 | 6,895 |
24 Jan 2024 | 0.001703 | 0.001705 | 0.001639 | 0.001641 | 0.001641 | 10,253 |
23 Jan 2024 | 0.001723 | 0.001743 | 0.001684 | 0.001703 | 0.001703 | 11,593 |
22 Jan 2024 | 0.001711 | 0.001733 | 0.001694 | 0.001723 | 0.001723 | 5,565 |
21 Jan 2024 | 0.001710 | 0.001745 | 0.001695 | 0.001711 | 0.001711 | 8,482 |
20 Jan 2024 | 0.001647 | 0.001716 | 0.001647 | 0.001710 | 0.001710 | 9,703 |
19 Jan 2024 | 0.001623 | 0.001640 | 0.001638 | 0.001647 | 0.001647 | 10,033 |
18 Jan 2024 | 0.001611 | 0.001632 | 0.001624 | 0.001623 | 0.001623 | 6,719 |
17 Jan 2024 | 0.001629 | 0.001618 | 0.001630 | 0.001611 | 0.001611 | 7,736 |
16 Jan 2024 | 0.001673 | 0.001674 | 0.001627 | 0.001630 | 0.001630 | 7,134 |
15 Jan 2024 | 0.001680 | 0.001683 | 0.001664 | 0.001674 | 0.001674 | 8,107 |
14 Jan 2024 | 0.001703 | 0.001714 | 0.001668 | 0.001680 | 0.001680 | 9,462 |
13 Jan 2024 | 0.001553 | 0.001680 | 0.001538 | 0.001703 | 0.001703 | 21,805 |
12 Jan 2024 | 0.001499 | 0.001543 | 0.001499 | 0.001553 | 0.001553 | 14,689 |
11 Jan 2024 | 0.001452 | 0.001491 | 0.001463 | 0.001498 | 0.001498 | 11,365 |
10 Jan 2024 | 0.001443 | 0.001444 | 0.001385 | 0.001452 | 0.001452 | 10,282 |
09 Jan 2024 | 0.001462 | 0.001452 | 0.001425 | 0.001443 | 0.001443 | 10,739 |
08 Jan 2024 | 0.001493 | 0.001505 | 0.001465 | 0.001462 | 0.001462 | 5,901 |
07 Jan 2024 | 0.001494 | 0.001497 | 0.001463 | 0.001493 | 0.001493 | 6,484 |
06 Jan 2024 | 0.001505 | 0.001508 | 0.001478 | 0.001494 | 0.001494 | 9,453 |
05 Jan 2024 | 0.001524 | 0.001508 | 0.001513 | 0.001505 | 0.001505 | 8,982 |
04 Jan 2024 | 0.001623 | 0.001624 | 0.001506 | 0.001524 | 0.001524 | 17,716 |
03 Jan 2024 | 0.001691 | 0.001676 | 0.001621 | 0.001623 | 0.001623 | 8,600 |
02 Jan 2024 | 0.001725 | 0.001691 | 0.001711 | 0.001691 | 0.001691 | 5,786 |
01 Jan 2024 | 0.001739 | 0.001741 | 0.001724 | 0.001722 | 0.001722 | 6,784 |
31 Dec 2023 | 0.001744 | 0.001758 | 0.001736 | 0.001739 | 0.001739 | 7,390 |
30 Dec 2023 | 0.001800 | 0.001826 | 0.001757 | 0.001744 | 0.001744 | 12,269 |
29 Dec 2023 | 0.001745 | 0.001796 | 0.001765 | 0.001800 | 0.001800 | 13,186 |
28 Dec 2023 | 0.001720 | 0.001791 | 0.001716 | 0.001745 | 0.001745 | 12,285 |
27 Dec 2023 | 0.001658 | 0.001738 | 0.001671 | 0.001720 | 0.001720 | 10,914 |
26 Dec 2023 | 0.001655 | 0.001662 | 0.001655 | 0.001658 | 0.001658 | 6,250 |
25 Dec 2023 | 0.001659 | 0.001669 | 0.001644 | 0.001655 | 0.001655 | 7,567 |
24 Dec 2023 | 0.001675 | 0.001686 | 0.001651 | 0.001659 | 0.001659 | 6,882 |
23 Dec 2023 | 0.001617 | 0.001676 | 0.001615 | 0.001675 | 0.001675 | 8,206 |
22 Dec 2023 | 0.001599 | 0.001611 | 0.001591 | 0.001617 | 0.001617 | 7,685 |
21 Dec 2023 | 0.001671 | 0.001627 | 0.001601 | 0.001599 | 0.001599 | 8,898 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |