Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 0.000073 | 0.000073 | 0.000073 | 0.000073 | 0.000073 | 729 |
May 20, 2024 | 0.000054 | 0.000075 | 0.000048 | 0.000074 | 0.000074 | 1,069 |
May 19, 2024 | 0.000054 | 0.000054 | 0.000053 | 0.000054 | 0.000054 | 61 |
May 18, 2024 | 0.000055 | 0.000055 | 0.000053 | 0.000054 | 0.000054 | 35 |
May 17, 2024 | 0.000062 | 0.000062 | 0.000055 | 0.000055 | 0.000055 | 234 |
May 16, 2024 | 0.000053 | 0.000062 | 0.000052 | 0.000062 | 0.000062 | 7 |
May 15, 2024 | 0.000055 | 0.000055 | 0.000053 | 0.000053 | 0.000053 | 938 |
May 14, 2024 | 0.000060 | 0.000060 | 0.000055 | 0.000055 | 0.000055 | 135 |
May 13, 2024 | 0.000060 | 0.000060 | 0.000060 | 0.000060 | 0.000060 | 4 |
May 12, 2024 | 0.000066 | 0.000066 | 0.000060 | 0.000060 | 0.000060 | 30 |
May 11, 2024 | 0.000065 | 0.000066 | 0.000066 | 0.000066 | 0.000066 | 4 |
May 10, 2024 | 0.000061 | 0.000066 | 0.000061 | 0.000065 | 0.000065 | 4 |
May 09, 2024 | 0.000063 | 0.000063 | 0.000058 | 0.000061 | 0.000061 | 34 |
May 08, 2024 | 0.000056 | 0.000063 | 0.000056 | 0.000063 | 0.000063 | 63 |
May 07, 2024 | 0.000056 | 0.000056 | 0.000055 | 0.000056 | 0.000056 | 115 |
May 06, 2024 | 0.000074 | 0.000075 | 0.000055 | 0.000056 | 0.000056 | 181 |
May 05, 2024 | 0.000070 | 0.000124 | 0.000070 | 0.000074 | 0.000074 | 399 |
May 04, 2024 | 0.000086 | 0.000086 | 0.000066 | 0.000070 | 0.000070 | 486 |
May 03, 2024 | 0.000085 | 0.000086 | 0.000076 | 0.000086 | 0.000086 | 300 |
May 02, 2024 | 0.000142 | 0.000142 | 0.000083 | 0.000085 | 0.000085 | 307 |
May 01, 2024 | 0.000143 | 0.000144 | 0.000142 | 0.000142 | 0.000142 | 179 |
Apr 30, 2024 | 0.000124 | 0.000143 | 0.000124 | 0.000143 | 0.000143 | 175 |
Apr 29, 2024 | 0.000085 | 0.000124 | 0.000085 | 0.000124 | 0.000124 | 194 |
Apr 28, 2024 | 0.000092 | 0.000123 | 0.000085 | 0.000085 | 0.000085 | 307 |
Apr 27, 2024 | 0.000069 | 0.000092 | 0.000069 | 0.000092 | 0.000092 | 270 |
Apr 26, 2024 | 0.000069 | 0.000076 | 0.000069 | 0.000069 | 0.000069 | 542 |
Apr 25, 2024 | 0.000090 | 0.000117 | 0.000069 | 0.000069 | 0.000069 | 542 |
Apr 24, 2024 | 0.000069 | 0.000094 | 0.000067 | 0.000090 | 0.000090 | 299 |
Apr 23, 2024 | 0.000098 | 0.000098 | 0.000069 | 0.000069 | 0.000069 | 582 |
Apr 22, 2024 | 0.000098 | 0.000098 | 0.000098 | 0.000098 | 0.000098 | 162 |
Apr 21, 2024 | 0.000076 | 0.000098 | 0.000076 | 0.000098 | 0.000098 | 162 |
Apr 20, 2024 | 0.000082 | 0.000085 | 0.000076 | 0.000076 | 0.000076 | 425 |
Apr 19, 2024 | 0.000082 | 0.000082 | 0.000082 | 0.000082 | 0.000082 | 162 |
Apr 18, 2024 | 0.000139 | 0.000139 | 0.000082 | 0.000082 | 0.000082 | 352 |
Apr 17, 2024 | 0.000097 | 0.000139 | 0.000097 | 0.000139 | 0.000139 | 162 |
Apr 16, 2024 | 0.000086 | 0.000135 | 0.000086 | 0.000097 | 0.000097 | 264 |
Apr 15, 2024 | 0.000092 | 0.000092 | 0.000080 | 0.000086 | 0.000086 | 401 |
Apr 14, 2024 | 0.000073 | 0.000092 | 0.000073 | 0.000092 | 0.000092 | 310 |
Apr 13, 2024 | 0.000093 | 0.000106 | 0.000073 | 0.000073 | 0.000073 | 673 |
Apr 12, 2024 | 0.000115 | 0.000115 | 0.000084 | 0.000093 | 0.000093 | 421 |
Apr 11, 2024 | 0.000087 | 0.000115 | 0.000087 | 0.000115 | 0.000115 | 264 |
Apr 10, 2024 | 0.000100 | 0.000101 | 0.000079 | 0.000087 | 0.000087 | 736 |
Apr 09, 2024 | 0.000080 | 0.000140 | 0.000081 | 0.000100 | 0.000100 | 396 |
Apr 08, 2024 | 0.000079 | 0.000097 | 0.000075 | 0.000080 | 0.000080 | 1,353 |
Apr 07, 2024 | 0.000070 | 0.000079 | 0.000070 | 0.000079 | 0.000079 | 112 |
Apr 06, 2024 | 0.000070 | 0.000076 | 0.000064 | 0.000070 | 0.000070 | 205 |
Apr 05, 2024 | 0.000077 | 0.000079 | 0.000068 | 0.000070 | 0.000070 | 294 |
Apr 04, 2024 | 0.000141 | 0.000141 | 0.000071 | 0.000077 | 0.000077 | 147 |
Apr 03, 2024 | 0.000097 | 0.000153 | 0.000097 | 0.000141 | 0.000141 | 202 |
Apr 02, 2024 | 0.000091 | 0.000097 | 0.000077 | 0.000097 | 0.000097 | 460 |
Apr 01, 2024 | 0.000072 | 0.000099 | 0.000072 | 0.000091 | 0.000091 | 362 |
Mar 31, 2024 | 0.000109 | 0.000109 | 0.000068 | 0.000072 | 0.000072 | 732 |
Mar 30, 2024 | 0.000109 | 0.000109 | 0.000082 | 0.000109 | 0.000109 | 347 |
Mar 29, 2024 | 0.000123 | 0.000123 | 0.000093 | 0.000109 | 0.000109 | 2,831 |
Mar 28, 2024 | 0.000072 | 0.000123 | 0.000069 | 0.000123 | 0.000123 | 265 |
Mar 27, 2024 | 0.000172 | 0.000177 | 0.000059 | 0.000072 | 0.000072 | 4,944 |
Mar 26, 2024 | 0.000087 | 0.000172 | 0.000087 | 0.000172 | 0.000172 | 174 |
Mar 25, 2024 | 0.000080 | 0.000094 | 0.000074 | 0.000087 | 0.000087 | 567 |
Mar 24, 2024 | 0.000100 | 0.000100 | 0.000057 | 0.000080 | 0.000080 | 989 |
Mar 23, 2024 | 0.000073 | 0.000124 | 0.000073 | 0.000100 | 0.000100 | 479 |
Mar 22, 2024 | 0.000073 | 0.000085 | 0.000070 | 0.000073 | 0.000073 | 216 |
Mar 21, 2024 | 0.000058 | 0.000091 | 0.000058 | 0.000073 | 0.000073 | 861 |
Mar 20, 2024 | 0.000080 | 0.000081 | 0.000058 | 0.000058 | 0.000058 | 300 |
Mar 19, 2024 | 0.000086 | 0.000086 | 0.000080 | 0.000080 | 0.000080 | 49 |
Mar 18, 2024 | 0.000077 | 0.000086 | 0.000064 | 0.000086 | 0.000086 | 1,241 |
Mar 17, 2024 | 0.000079 | 0.000080 | 0.000075 | 0.000077 | 0.000077 | 133 |
Mar 16, 2024 | 0.000081 | 0.000099 | 0.000074 | 0.000079 | 0.000079 | 117 |
Mar 15, 2024 | 0.000091 | 0.000092 | 0.000080 | 0.000081 | 0.000081 | 500 |
Mar 14, 2024 | 0.000158 | 0.000168 | 0.000089 | 0.000091 | 0.000091 | 378 |
Mar 13, 2024 | 0.000130 | 0.000158 | 0.000129 | 0.000158 | 0.000158 | 725 |
Mar 12, 2024 | 0.000120 | 0.000136 | 0.000104 | 0.000130 | 0.000130 | 1,047 |
Mar 11, 2024 | 0.000140 | 0.000179 | 0.000119 | 0.000120 | 0.000120 | 952 |
Mar 10, 2024 | 0.000114 | 0.000174 | 0.000106 | 0.000140 | 0.000140 | 692 |
Mar 09, 2024 | 0.000067 | 0.000114 | 0.000067 | 0.000114 | 0.000114 | 1,446 |
Mar 08, 2024 | 0.000083 | 0.000086 | 0.000066 | 0.000067 | 0.000067 | 501 |
Mar 07, 2024 | 0.000070 | 0.000085 | 0.000069 | 0.000083 | 0.000083 | 659 |
Mar 06, 2024 | 0.000067 | 0.000082 | 0.000064 | 0.000070 | 0.000070 | 418 |
Mar 05, 2024 | 0.000057 | 0.000078 | 0.000050 | 0.000067 | 0.000067 | 2,543 |
Mar 04, 2024 | 0.000092 | 0.000102 | 0.000057 | 0.000057 | 0.000057 | 1,061 |
Mar 03, 2024 | 0.000079 | 0.000110 | 0.000079 | 0.000092 | 0.000092 | 724 |
Mar 02, 2024 | 0.000076 | 0.000121 | 0.000076 | 0.000079 | 0.000079 | 1,574 |
Mar 01, 2024 | 0.000094 | 0.000095 | 0.000074 | 0.000076 | 0.000076 | 721 |
Feb 29, 2024 | 0.000055 | 0.000117 | 0.000055 | 0.000094 | 0.000094 | 1,248 |
Feb 28, 2024 | 0.000061 | 0.000096 | 0.000053 | 0.000055 | 0.000055 | 1,339 |
Feb 27, 2024 | 0.000065 | 0.000065 | 0.000044 | 0.000061 | 0.000061 | 231 |
Feb 26, 2024 | 0.000063 | 0.000086 | 0.000063 | 0.000065 | 0.000065 | 37 |
Feb 25, 2024 | 0.000063 | 0.000063 | 0.000063 | 0.000063 | 0.000063 | 2 |
Feb 24, 2024 | 0.000056 | 0.000062 | 0.000056 | 0.000063 | 0.000063 | 8 |
Feb 23, 2024 | 0.000050 | 0.000056 | 0.000041 | 0.000056 | 0.000056 | 264 |
Feb 22, 2024 | 0.000074 | 0.000085 | 0.000050 | 0.000050 | 0.000050 | 138 |
Feb 21, 2024 | 0.000074 | 0.000074 | 0.000074 | 0.000074 | 0.000074 | 2 |
Feb 20, 2024 | 0.000074 | 0.000074 | 0.000074 | 0.000074 | 0.000074 | 2 |
Feb 19, 2024 | 0.000075 | 0.000075 | 0.000074 | 0.000074 | 0.000074 | 138 |
Feb 18, 2024 | 0.000074 | 0.000075 | 0.000074 | 0.000075 | 0.000075 | 81 |
Feb 17, 2024 | 0.000052 | 0.000077 | 0.000037 | 0.000074 | 0.000074 | 2,413 |
Feb 16, 2024 | 0.000056 | 0.000066 | 0.000051 | 0.000052 | 0.000052 | 726 |
Feb 15, 2024 | 0.000064 | 0.000064 | 0.000046 | 0.000056 | 0.000056 | 165 |
Feb 14, 2024 | 0.000072 | 0.000074 | 0.000062 | 0.000064 | 0.000064 | 376 |
Feb 13, 2024 | 0.000059 | 0.000072 | 0.000059 | 0.000072 | 0.000072 | 180 |
Feb 12, 2024 | 0.000049 | 0.000059 | 0.000049 | 0.000059 | 0.000059 | 6 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |