Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.003026 | 0.003156 | 0.003010 | 0.003148 | 0.003148 | - |
May 02, 2024 | 0.002987 | 0.003047 | 0.002921 | 0.003026 | 0.003026 | - |
May 01, 2024 | 0.003091 | 0.003093 | 0.002890 | 0.002987 | 0.002987 | - |
Apr 30, 2024 | 0.003263 | 0.003303 | 0.003011 | 0.003091 | 0.003091 | - |
Apr 29, 2024 | 0.003253 | 0.003277 | 0.003165 | 0.003263 | 0.003263 | - |
Apr 28, 2024 | 0.003261 | 0.003311 | 0.003244 | 0.003253 | 0.003253 | - |
Apr 27, 2024 | 0.003234 | 0.003270 | 0.003173 | 0.003261 | 0.003261 | - |
Apr 26, 2024 | 0.003269 | 0.003280 | 0.003211 | 0.003234 | 0.003234 | - |
Apr 25, 2024 | 0.003254 | 0.003305 | 0.003186 | 0.003269 | 0.003269 | - |
Apr 24, 2024 | 0.003354 | 0.003394 | 0.003225 | 0.003254 | 0.003254 | - |
Apr 23, 2024 | 0.003365 | 0.003393 | 0.003320 | 0.003354 | 0.003354 | - |
Apr 22, 2024 | 0.003280 | 0.003385 | 0.003263 | 0.003365 | 0.003365 | - |
Apr 21, 2024 | 0.003283 | 0.003322 | 0.003256 | 0.003280 | 0.003280 | - |
Apr 20, 2024 | 0.003214 | 0.003301 | 0.003181 | 0.003283 | 0.003283 | - |
Apr 19, 2024 | 0.003204 | 0.003287 | 0.003008 | 0.003214 | 0.003214 | - |
Apr 18, 2024 | 0.003102 | 0.003228 | 0.003079 | 0.003204 | 0.003204 | - |
Apr 17, 2024 | 0.003218 | 0.003250 | 0.003034 | 0.003102 | 0.003102 | - |
Apr 16, 2024 | 0.003212 | 0.003247 | 0.003122 | 0.003218 | 0.003218 | - |
Apr 15, 2024 | 0.003309 | 0.003383 | 0.003159 | 0.003212 | 0.003212 | - |
Apr 14, 2024 | 0.003207 | 0.003316 | 0.003114 | 0.003309 | 0.003309 | - |
Apr 13, 2024 | 0.003390 | 0.003429 | 0.003056 | 0.003207 | 0.003207 | - |
Apr 12, 2024 | 0.003576 | 0.003629 | 0.003308 | 0.003390 | 0.003390 | - |
Apr 11, 2024 | 0.003607 | 0.003647 | 0.003551 | 0.003576 | 0.003576 | - |
Apr 10, 2024 | 0.003542 | 0.003623 | 0.003461 | 0.003607 | 0.003607 | - |
Apr 09, 2024 | 0.003690 | 0.003697 | 0.003499 | 0.003542 | 0.003542 | - |
Apr 08, 2024 | 0.003534 | 0.003715 | 0.003515 | 0.003690 | 0.003690 | - |
Apr 07, 2024 | 0.003488 | 0.003548 | 0.003481 | 0.003534 | 0.003534 | - |
Apr 06, 2024 | 0.003438 | 0.003521 | 0.003423 | 0.003488 | 0.003488 | - |
Apr 05, 2024 | 0.003462 | 0.003465 | 0.003345 | 0.003438 | 0.003438 | - |
Apr 04, 2024 | 0.003373 | 0.003520 | 0.003321 | 0.003462 | 0.003462 | - |
Apr 03, 2024 | 0.003339 | 0.003415 | 0.003288 | 0.003373 | 0.003373 | - |
Apr 02, 2024 | 0.003562 | 0.003562 | 0.003304 | 0.003339 | 0.003339 | - |
Apr 01, 2024 | 0.003663 | 0.003663 | 0.003486 | 0.003562 | 0.003562 | - |
Mar 31, 2024 | 0.003560 | 0.003663 | 0.003560 | 0.003663 | 0.003663 | - |
Mar 30, 2024 | 0.003570 | 0.003598 | 0.003556 | 0.003560 | 0.003560 | - |
Mar 29, 2024 | 0.003616 | 0.003627 | 0.003533 | 0.003570 | 0.003570 | - |
Mar 28, 2024 | 0.003555 | 0.003658 | 0.003525 | 0.003616 | 0.003616 | - |
Mar 27, 2024 | 0.003599 | 0.003677 | 0.003504 | 0.003555 | 0.003555 | - |
Mar 26, 2024 | 0.003598 | 0.003680 | 0.003566 | 0.003599 | 0.003599 | - |
Mar 25, 2024 | 0.003461 | 0.003652 | 0.003422 | 0.003598 | 0.003598 | - |
Mar 24, 2024 | 0.003306 | 0.003476 | 0.003292 | 0.003461 | 0.003461 | - |
Mar 23, 2024 | 0.003288 | 0.003400 | 0.003260 | 0.003306 | 0.003306 | - |
Mar 22, 2024 | 0.003409 | 0.003463 | 0.003234 | 0.003288 | 0.003288 | - |
Mar 21, 2024 | 0.003500 | 0.003514 | 0.003363 | 0.003409 | 0.003409 | - |
Mar 20, 2024 | 0.003183 | 0.003510 | 0.003112 | 0.003500 | 0.003500 | - |
Mar 19, 2024 | 0.003494 | 0.003515 | 0.003164 | 0.003183 | 0.003183 | - |
Mar 18, 2024 | 0.003561 | 0.003576 | 0.003439 | 0.003494 | 0.003494 | - |
Mar 17, 2024 | 0.003414 | 0.003583 | 0.003364 | 0.003561 | 0.003561 | - |
Mar 16, 2024 | 0.003626 | 0.003654 | 0.003378 | 0.003414 | 0.003414 | - |
Mar 15, 2024 | 0.003744 | 0.003787 | 0.003467 | 0.003626 | 0.003626 | - |
Mar 14, 2024 | 0.003842 | 0.003856 | 0.003602 | 0.003744 | 0.003744 | - |
Mar 13, 2024 | 0.003775 | 0.003880 | 0.003770 | 0.003842 | 0.003842 | - |
Mar 12, 2024 | 0.003826 | 0.003839 | 0.003661 | 0.003775 | 0.003775 | - |
Mar 11, 2024 | 0.003659 | 0.003847 | 0.003586 | 0.003826 | 0.003826 | - |
Mar 10, 2024 | 0.003650 | 0.003717 | 0.003608 | 0.003659 | 0.003659 | - |
Mar 09, 2024 | 0.003639 | 0.003667 | 0.003630 | 0.003650 | 0.003650 | - |
Mar 08, 2024 | 0.003582 | 0.003722 | 0.003558 | 0.003639 | 0.003639 | - |
Mar 07, 2024 | 0.003537 | 0.003641 | 0.003498 | 0.003582 | 0.003582 | - |
Mar 06, 2024 | 0.003376 | 0.003607 | 0.003323 | 0.003537 | 0.003537 | - |
Mar 05, 2024 | 0.003556 | 0.003636 | 0.003147 | 0.003376 | 0.003376 | - |
Mar 04, 2024 | 0.003326 | 0.003560 | 0.003316 | 0.003556 | 0.003556 | - |
Mar 03, 2024 | 0.003266 | 0.003330 | 0.003231 | 0.003326 | 0.003326 | - |
Mar 02, 2024 | 0.003285 | 0.003289 | 0.003248 | 0.003266 | 0.003266 | - |
Mar 01, 2024 | 0.003120 | 0.003307 | 0.002869 | 0.003285 | 0.003285 | - |
Feb 29, 2024 | 0.003272 | 0.003341 | 0.002918 | 0.003120 | 0.003120 | - |
Feb 28, 2024 | 0.002953 | 0.003273 | 0.002908 | 0.003272 | 0.003272 | - |
Feb 27, 2024 | 0.002926 | 0.003163 | 0.002736 | 0.002953 | 0.002953 | - |
Feb 26, 2024 | 0.002806 | 0.002945 | 0.002755 | 0.002926 | 0.002926 | - |
Feb 25, 2024 | 0.002762 | 0.002815 | 0.002757 | 0.002806 | 0.002806 | - |
Feb 24, 2024 | 0.002710 | 0.002768 | 0.002702 | 0.002762 | 0.002762 | - |
Feb 23, 2024 | 0.002747 | 0.002757 | 0.002702 | 0.002710 | 0.002710 | - |
Feb 22, 2024 | 0.002765 | 0.002789 | 0.002721 | 0.002747 | 0.002747 | - |
Feb 21, 2024 | 0.002795 | 0.002797 | 0.002700 | 0.002765 | 0.002765 | - |
Feb 20, 2024 | 0.002753 | 0.002813 | 0.002702 | 0.002795 | 0.002795 | - |
Feb 19, 2024 | 0.002745 | 0.002775 | 0.002734 | 0.002753 | 0.002753 | - |
Feb 18, 2024 | 0.002700 | 0.002758 | 0.002679 | 0.002745 | 0.002745 | - |
Feb 17, 2024 | 0.002724 | 0.002724 | 0.002646 | 0.002700 | 0.002700 | - |
Feb 16, 2024 | 0.002721 | 0.002749 | 0.002694 | 0.002724 | 0.002724 | - |
Feb 15, 2024 | 0.002703 | 0.002762 | 0.002692 | 0.002721 | 0.002721 | - |
Feb 14, 2024 | 0.002587 | 0.002708 | 0.002566 | 0.002703 | 0.002703 | - |
Feb 13, 2024 | 0.002600 | 0.002621 | 0.002526 | 0.002587 | 0.002587 | - |
Feb 12, 2024 | 0.002492 | 0.002606 | 0.002466 | 0.002600 | 0.002600 | - |
Feb 11, 2024 | 0.002275 | 0.002534 | 0.002233 | 0.002492 | 0.002492 | - |
Feb 10, 2024 | 0.002421 | 0.002553 | 0.002135 | 0.002275 | 0.002275 | - |
Feb 09, 2024 | 0.002259 | 0.002556 | 0.002088 | 0.002421 | 0.002421 | - |
Feb 08, 2024 | 0.002252 | 0.002382 | 0.002076 | 0.002259 | 0.002259 | - |
Feb 07, 2024 | 0.002208 | 0.002402 | 0.002086 | 0.002252 | 0.002252 | - |
Feb 06, 2024 | 0.002301 | 0.002371 | 0.002095 | 0.002208 | 0.002208 | - |
Feb 05, 2024 | 0.002248 | 0.002342 | 0.002090 | 0.002301 | 0.002301 | - |
Feb 04, 2024 | 0.002207 | 0.002320 | 0.002163 | 0.002248 | 0.002248 | - |
Feb 03, 2024 | 0.002225 | 0.002273 | 0.002149 | 0.002207 | 0.002207 | - |
Feb 02, 2024 | 0.002254 | 0.002285 | 0.002173 | 0.002225 | 0.002225 | - |
Feb 01, 2024 | 0.002252 | 0.002293 | 0.002174 | 0.002254 | 0.002254 | - |
Jan 31, 2024 | 0.002282 | 0.002412 | 0.002150 | 0.002252 | 0.002252 | - |
Jan 30, 2024 | 0.002183 | 0.002414 | 0.002150 | 0.002282 | 0.002282 | - |
Jan 29, 2024 | 0.002193 | 0.002319 | 0.002063 | 0.002183 | 0.002183 | - |
Jan 28, 2024 | 0.002220 | 0.002318 | 0.002117 | 0.002193 | 0.002193 | - |
Jan 27, 2024 | 0.002214 | 0.002353 | 0.002129 | 0.002220 | 0.002220 | - |
Jan 26, 2024 | 0.002340 | 0.002361 | 0.002148 | 0.002214 | 0.002214 | - |
Jan 25, 2024 | 0.002141 | 0.002373 | 0.002086 | 0.002340 | 0.002340 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |