Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 0.001188 | 0.001226 | 0.001149 | 0.001186 | 0.001186 | 360,255 |
03 May 2024 | 0.001221 | 0.001228 | 0.001176 | 0.001189 | 0.001189 | 334,602 |
02 May 2024 | 0.001183 | 0.001227 | 0.001157 | 0.001221 | 0.001221 | 291,812 |
01 May 2024 | 0.001177 | 0.001201 | 0.001144 | 0.001183 | 0.001183 | 297,293 |
30 Apr 2024 | 0.001276 | 0.001293 | 0.001173 | 0.001177 | 0.001177 | 260,378 |
29 Apr 2024 | 0.001292 | 0.001295 | 0.001248 | 0.001276 | 0.001276 | 227,805 |
28 Apr 2024 | 0.001318 | 0.001329 | 0.001287 | 0.001291 | 0.001291 | 169,905 |
27 Apr 2024 | 0.001327 | 0.001333 | 0.001287 | 0.001319 | 0.001319 | 194,761 |
26 Apr 2024 | 0.001309 | 0.001349 | 0.001289 | 0.001328 | 0.001328 | 260,244 |
25 Apr 2024 | 0.001340 | 0.001384 | 0.001309 | 0.001309 | 0.001309 | 263,463 |
24 Apr 2024 | 0.001415 | 0.001419 | 0.001328 | 0.001340 | 0.001340 | 256,610 |
23 Apr 2024 | 0.001388 | 0.001420 | 0.001377 | 0.001414 | 0.001414 | 256,127 |
22 Apr 2024 | 0.001454 | 0.001466 | 0.001373 | 0.001388 | 0.001388 | 308,671 |
21 Apr 2024 | 0.001420 | 0.001462 | 0.001416 | 0.001453 | 0.001453 | 294,301 |
20 Apr 2024 | 0.001457 | 0.001465 | 0.001390 | 0.001420 | 0.001420 | 264,053 |
19 Apr 2024 | 0.001456 | 0.001510 | 0.001429 | 0.001457 | 0.001457 | 207,687 |
18 Apr 2024 | 0.001405 | 0.001479 | 0.001390 | 0.001456 | 0.001456 | 186,545 |
17 Apr 2024 | 0.001395 | 0.001416 | 0.001359 | 0.001405 | 0.001405 | 266,751 |
16 Apr 2024 | 0.001374 | 0.001450 | 0.001345 | 0.001395 | 0.001395 | 268,421 |
15 Apr 2024 | 0.001331 | 0.001437 | 0.001318 | 0.001374 | 0.001374 | 294,434 |
14 Apr 2024 | 0.001467 | 0.001471 | 0.001310 | 0.001332 | 0.001332 | 277,489 |
13 Apr 2024 | 0.001472 | 0.001504 | 0.001285 | 0.001467 | 0.001467 | 352,514 |
12 Apr 2024 | 0.001554 | 0.001622 | 0.001379 | 0.001472 | 0.001472 | 359,922 |
11 Apr 2024 | 0.001568 | 0.001589 | 0.001517 | 0.001554 | 0.001554 | 288,536 |
10 Apr 2024 | 0.001540 | 0.001572 | 0.001473 | 0.001569 | 0.001569 | 342,533 |
09 Apr 2024 | 0.001499 | 0.001540 | 0.001438 | 0.001540 | 0.001540 | 315,138 |
08 Apr 2024 | 0.001473 | 0.001506 | 0.001458 | 0.001499 | 0.001499 | 279,721 |
07 Apr 2024 | 0.001494 | 0.001512 | 0.001466 | 0.001473 | 0.001473 | 293,662 |
06 Apr 2024 | 0.001432 | 0.001563 | 0.001422 | 0.001494 | 0.001494 | 338,670 |
05 Apr 2024 | 0.001468 | 0.001472 | 0.001423 | 0.001432 | 0.001432 | 311,017 |
04 Apr 2024 | 0.001470 | 0.001514 | 0.001459 | 0.001468 | 0.001468 | 186,858 |
03 Apr 2024 | 0.001498 | 0.001504 | 0.001469 | 0.001470 | 0.001470 | 138,924 |
02 Apr 2024 | 0.001550 | 0.001554 | 0.001466 | 0.001498 | 0.001498 | 159,170 |
01 Apr 2024 | 0.001577 | 0.001582 | 0.001535 | 0.001550 | 0.001550 | 166,344 |
31 Mar 2024 | 0.001595 | 0.001601 | 0.001525 | 0.001577 | 0.001577 | 187,316 |
30 Mar 2024 | 0.001592 | 0.001645 | 0.001582 | 0.001595 | 0.001595 | 178,454 |
29 Mar 2024 | 0.001631 | 0.001632 | 0.001583 | 0.001592 | 0.001592 | 226,639 |
28 Mar 2024 | 0.001519 | 0.001658 | 0.001502 | 0.001632 | 0.001632 | 346,393 |
27 Mar 2024 | 0.001561 | 0.001582 | 0.001515 | 0.001518 | 0.001518 | 275,851 |
26 Mar 2024 | 0.001743 | 0.001770 | 0.001504 | 0.001562 | 0.001562 | 340,940 |
25 Mar 2024 | 0.001776 | 0.001800 | 0.001733 | 0.001743 | 0.001743 | 315,356 |
24 Mar 2024 | 0.001705 | 0.001788 | 0.001702 | 0.001776 | 0.001776 | 178,152 |
23 Mar 2024 | 0.001682 | 0.001794 | 0.001644 | 0.001705 | 0.001705 | 175,353 |
22 Mar 2024 | 0.001589 | 0.001791 | 0.001577 | 0.001682 | 0.001682 | 223,969 |
21 Mar 2024 | 0.001572 | 0.001626 | 0.001537 | 0.001589 | 0.001589 | 129,877 |
20 Mar 2024 | 0.001556 | 0.001577 | 0.001473 | 0.001572 | 0.001572 | 284,465 |
19 Mar 2024 | 0.001692 | 0.001763 | 0.001548 | 0.001556 | 0.001556 | 466,898 |
18 Mar 2024 | 0.001446 | 0.001763 | 0.001392 | 0.001692 | 0.001692 | 960,211 |
17 Mar 2024 | 0.001469 | 0.001470 | 0.001356 | 0.001446 | 0.001446 | 357,388 |
16 Mar 2024 | 0.001442 | 0.001537 | 0.001398 | 0.001469 | 0.001469 | 380,844 |
15 Mar 2024 | 0.001469 | 0.001562 | 0.001338 | 0.001442 | 0.001442 | 353,046 |
14 Mar 2024 | 0.001508 | 0.001530 | 0.001424 | 0.001469 | 0.001469 | 209,725 |
13 Mar 2024 | 0.001443 | 0.001534 | 0.001411 | 0.001507 | 0.001507 | 221,323 |
12 Mar 2024 | 0.001500 | 0.001528 | 0.001429 | 0.001443 | 0.001443 | 223,108 |
11 Mar 2024 | 0.001449 | 0.001544 | 0.001440 | 0.001500 | 0.001500 | 279,138 |
10 Mar 2024 | 0.001483 | 0.001507 | 0.001414 | 0.001449 | 0.001449 | 241,343 |
09 Mar 2024 | 0.001520 | 0.001536 | 0.001475 | 0.001483 | 0.001483 | 296,347 |
08 Mar 2024 | 0.001531 | 0.001614 | 0.001515 | 0.001519 | 0.001519 | 238,831 |
07 Mar 2024 | 0.001540 | 0.001585 | 0.001527 | 0.001531 | 0.001531 | 237,325 |
06 Mar 2024 | 0.001420 | 0.001626 | 0.001405 | 0.001540 | 0.001540 | 388,878 |
05 Mar 2024 | 0.001528 | 0.001530 | 0.001407 | 0.001419 | 0.001419 | 898,991 |
04 Mar 2024 | 0.001452 | 0.001534 | 0.001423 | 0.001527 | 0.001527 | 355,422 |
03 Mar 2024 | 0.001479 | 0.001484 | 0.001449 | 0.001452 | 0.001452 | 349,274 |
02 Mar 2024 | 0.001452 | 0.001534 | 0.001419 | 0.001479 | 0.001479 | 326,986 |
01 Mar 2024 | 0.001461 | 0.001467 | 0.001419 | 0.001452 | 0.001452 | 251,956 |
29 Feb 2024 | 0.001476 | 0.001501 | 0.001431 | 0.001462 | 0.001462 | 449,356 |
28 Feb 2024 | 0.001528 | 0.001595 | 0.001429 | 0.001476 | 0.001476 | 602,508 |
27 Feb 2024 | 0.001565 | 0.001607 | 0.001522 | 0.001528 | 0.001528 | 274,247 |
26 Feb 2024 | 0.001622 | 0.001626 | 0.001487 | 0.001565 | 0.001565 | 318,904 |
25 Feb 2024 | 0.001617 | 0.001624 | 0.001526 | 0.001622 | 0.001622 | 363,544 |
24 Feb 2024 | 0.001465 | 0.001621 | 0.001462 | 0.001617 | 0.001617 | 639,051 |
23 Feb 2024 | 0.001534 | 0.001541 | 0.001412 | 0.001465 | 0.001465 | 654,077 |
22 Feb 2024 | 0.001506 | 0.001609 | 0.001498 | 0.001534 | 0.001534 | 596,924 |
21 Feb 2024 | 0.001592 | 0.001600 | 0.001483 | 0.001506 | 0.001506 | 664,457 |
20 Feb 2024 | 0.001620 | 0.001660 | 0.001571 | 0.001592 | 0.001592 | 660,113 |
19 Feb 2024 | 0.001576 | 0.001678 | 0.001572 | 0.001620 | 0.001620 | 631,199 |
18 Feb 2024 | 0.001555 | 0.001596 | 0.001527 | 0.001576 | 0.001576 | 628,614 |
17 Feb 2024 | 0.001619 | 0.001619 | 0.001555 | 0.001555 | 0.001555 | 578,468 |
16 Feb 2024 | 0.001548 | 0.001619 | 0.001537 | 0.001619 | 0.001619 | 625,406 |
15 Feb 2024 | 0.001481 | 0.001596 | 0.001451 | 0.001548 | 0.001548 | 729,137 |
14 Feb 2024 | 0.001404 | 0.001549 | 0.001391 | 0.001481 | 0.001481 | 619,319 |
13 Feb 2024 | 0.001500 | 0.001512 | 0.001376 | 0.001404 | 0.001404 | 588,031 |
12 Feb 2024 | 0.001394 | 0.001505 | 0.001346 | 0.001502 | 0.001502 | 660,752 |
11 Feb 2024 | 0.001356 | 0.001508 | 0.001285 | 0.001394 | 0.001394 | 544,030 |
10 Feb 2024 | 0.001405 | 0.001453 | 0.001304 | 0.001356 | 0.001356 | 609,326 |
09 Feb 2024 | 0.001376 | 0.001445 | 0.001350 | 0.001404 | 0.001404 | 593,747 |
08 Feb 2024 | 0.001373 | 0.001426 | 0.001341 | 0.001376 | 0.001376 | 452,189 |
07 Feb 2024 | 0.001361 | 0.001407 | 0.001336 | 0.001373 | 0.001373 | 447,145 |
06 Feb 2024 | 0.001448 | 0.001486 | 0.001314 | 0.001361 | 0.001361 | 477,180 |
05 Feb 2024 | 0.001489 | 0.001499 | 0.001440 | 0.001448 | 0.001448 | 445,125 |
04 Feb 2024 | 0.001514 | 0.001549 | 0.001475 | 0.001489 | 0.001489 | 435,777 |
03 Feb 2024 | 0.001477 | 0.001575 | 0.001476 | 0.001514 | 0.001514 | 432,458 |
02 Feb 2024 | 0.001453 | 0.001485 | 0.001401 | 0.001477 | 0.001477 | 438,747 |
01 Feb 2024 | 0.001539 | 0.001563 | 0.001403 | 0.001453 | 0.001453 | 619,034 |
31 Jan 2024 | 0.001408 | 0.001539 | 0.001386 | 0.001539 | 0.001539 | 681,103 |
30 Jan 2024 | 0.001379 | 0.001439 | 0.001322 | 0.001408 | 0.001408 | 651,662 |
29 Jan 2024 | 0.001382 | 0.001446 | 0.001367 | 0.001379 | 0.001379 | 565,983 |
28 Jan 2024 | 0.001496 | 0.001496 | 0.001377 | 0.001382 | 0.001382 | 540,782 |
27 Jan 2024 | 0.001468 | 0.001593 | 0.001412 | 0.001496 | 0.001496 | 617,080 |
26 Jan 2024 | 0.001293 | 0.001565 | 0.001251 | 0.001468 | 0.001468 | 763,785 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |