Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.000808 | 0.000862 | 0.000804 | 0.000855 | 0.000855 | - |
May 02, 2024 | 0.000837 | 0.000837 | 0.000780 | 0.000800 | 0.000800 | - |
May 01, 2024 | 0.000873 | 0.000884 | 0.000816 | 0.000837 | 0.000837 | - |
Apr 30, 2024 | 0.000862 | 0.000877 | 0.000846 | 0.000873 | 0.000873 | - |
Apr 29, 2024 | 0.000868 | 0.000880 | 0.000858 | 0.000862 | 0.000862 | - |
Apr 28, 2024 | 0.000872 | 0.000874 | 0.000855 | 0.000868 | 0.000868 | - |
Apr 27, 2024 | 0.000881 | 0.000885 | 0.000867 | 0.000872 | 0.000872 | - |
Apr 26, 2024 | 0.000881 | 0.000891 | 0.000863 | 0.000881 | 0.000881 | - |
Apr 25, 2024 | 0.000907 | 0.000916 | 0.000872 | 0.000881 | 0.000881 | 1 |
Apr 24, 2024 | 0.000916 | 0.000920 | 0.000903 | 0.000907 | 0.000907 | - |
Apr 23, 2024 | 0.000892 | 0.000921 | 0.000886 | 0.000916 | 0.000916 | - |
Apr 22, 2024 | 0.000893 | 0.000904 | 0.000888 | 0.000892 | 0.000892 | - |
Apr 21, 2024 | 0.000878 | 0.000899 | 0.000870 | 0.000893 | 0.000893 | - |
Apr 20, 2024 | 0.000874 | 0.000900 | 0.000824 | 0.000878 | 0.000878 | - |
Apr 19, 2024 | 0.000844 | 0.000880 | 0.000837 | 0.000874 | 0.000874 | - |
Apr 18, 2024 | 0.000881 | 0.000891 | 0.000828 | 0.000844 | 0.000844 | - |
Apr 17, 2024 | 0.000874 | 0.000889 | 0.000853 | 0.000881 | 0.000881 | - |
Apr 16, 2024 | 0.000904 | 0.000918 | 0.000863 | 0.000874 | 0.000874 | - |
Apr 15, 2024 | 0.000883 | 0.000905 | 0.000857 | 0.000904 | 0.000904 | - |
Apr 14, 2024 | 0.000926 | 0.000935 | 0.000840 | 0.000883 | 0.000883 | - |
Apr 13, 2024 | 0.000959 | 0.000976 | 0.000907 | 0.000926 | 0.000926 | - |
Apr 12, 2024 | 0.000967 | 0.000974 | 0.000954 | 0.000959 | 0.000959 | - |
Apr 11, 2024 | 0.000939 | 0.000972 | 0.000923 | 0.000967 | 0.000967 | - |
Apr 10, 2024 | 0.000972 | 0.000974 | 0.000928 | 0.000939 | 0.000939 | - |
Apr 09, 2024 | 0.000944 | 0.000988 | 0.000941 | 0.000972 | 0.000972 | - |
Apr 08, 2024 | 0.000937 | 0.000955 | 0.000936 | 0.000944 | 0.000944 | - |
Apr 07, 2024 | 0.000922 | 0.000946 | 0.000918 | 0.000937 | 0.000937 | - |
Apr 06, 2024 | 0.000927 | 0.000930 | 0.000901 | 0.000922 | 0.000922 | - |
Apr 05, 2024 | 0.000894 | 0.000935 | 0.000880 | 0.000927 | 0.000927 | - |
Apr 04, 2024 | 0.000888 | 0.000905 | 0.000877 | 0.000894 | 0.000894 | - |
Apr 03, 2024 | 0.000946 | 0.000946 | 0.000878 | 0.000888 | 0.000888 | - |
Apr 02, 2024 | 0.000964 | 0.000964 | 0.000926 | 0.000946 | 0.000946 | - |
Apr 01, 2024 | 0.000941 | 0.000964 | 0.000941 | 0.000964 | 0.000964 | - |
Mar 31, 2024 | 0.000944 | 0.000950 | 0.000940 | 0.000941 | 0.000941 | - |
Mar 30, 2024 | 0.000958 | 0.000960 | 0.000937 | 0.000944 | 0.000944 | - |
Mar 29, 2024 | 0.000944 | 0.000969 | 0.000936 | 0.000958 | 0.000958 | - |
Mar 28, 2024 | 0.000951 | 0.000974 | 0.000929 | 0.000944 | 0.000944 | - |
Mar 27, 2024 | 0.000951 | 0.000971 | 0.000943 | 0.000951 | 0.000951 | - |
Mar 26, 2024 | 0.000916 | 0.000965 | 0.000903 | 0.000951 | 0.000951 | - |
Mar 25, 2024 | 0.000872 | 0.000920 | 0.000870 | 0.000916 | 0.000916 | - |
Mar 24, 2024 | 0.000866 | 0.000898 | 0.000860 | 0.000872 | 0.000872 | - |
Mar 23, 2024 | 0.000886 | 0.000903 | 0.000853 | 0.000866 | 0.000866 | 9 |
Mar 22, 2024 | 0.000915 | 0.000917 | 0.000877 | 0.000886 | 0.000886 | - |
Mar 21, 2024 | 0.000840 | 0.000917 | 0.000826 | 0.000915 | 0.000915 | - |
Mar 20, 2024 | 0.000917 | 0.000921 | 0.000836 | 0.000840 | 0.000840 | - |
Mar 19, 2024 | 0.000927 | 0.000932 | 0.000902 | 0.000917 | 0.000917 | - |
Mar 18, 2024 | 0.000884 | 0.000931 | 0.000877 | 0.000927 | 0.000927 | - |
Mar 17, 2024 | 0.000939 | 0.000947 | 0.000878 | 0.000884 | 0.000884 | - |
Mar 16, 2024 | 0.000967 | 0.000979 | 0.000896 | 0.000939 | 0.000939 | - |
Mar 15, 2024 | 0.000985 | 0.000993 | 0.000931 | 0.000967 | 0.000967 | - |
Mar 14, 2024 | 0.000964 | 0.000993 | 0.000963 | 0.000985 | 0.000985 | 12 |
Mar 13, 2024 | 0.000972 | 0.000981 | 0.000935 | 0.000964 | 0.000964 | 13 |
Mar 12, 2024 | 0.000931 | 0.000982 | 0.000914 | 0.000972 | 0.000972 | - |
Mar 11, 2024 | 0.000927 | 0.000947 | 0.000921 | 0.000931 | 0.000931 | 11 |
Mar 10, 2024 | 0.000925 | 0.000929 | 0.000921 | 0.000927 | 0.000927 | - |
Mar 09, 2024 | 0.000901 | 0.000940 | 0.000892 | 0.000925 | 0.000925 | - |
Mar 08, 2024 | 0.000893 | 0.000915 | 0.000888 | 0.000901 | 0.000901 | - |
Mar 07, 2024 | 0.000868 | 0.000917 | 0.000854 | 0.000893 | 0.000893 | - |
Mar 06, 2024 | 0.000928 | 0.000936 | 0.000814 | 0.000868 | 0.000868 | - |
Mar 05, 2024 | 0.000855 | 0.000929 | 0.000854 | 0.000928 | 0.000928 | - |
Mar 04, 2024 | 0.000842 | 0.000857 | 0.000835 | 0.000855 | 0.000855 | - |
Mar 03, 2024 | 0.000848 | 0.000848 | 0.000837 | 0.000842 | 0.000842 | - |
Mar 02, 2024 | 0.000832 | 0.000854 | 0.000825 | 0.000848 | 0.000848 | - |
Mar 01, 2024 | 0.000849 | 0.000861 | 0.000821 | 0.000832 | 0.000832 | - |
Feb 29, 2024 | 0.000772 | 0.000865 | 0.000768 | 0.000849 | 0.000849 | - |
Feb 28, 2024 | 0.000736 | 0.000779 | 0.000736 | 0.000772 | 0.000772 | - |
Feb 27, 2024 | 0.000699 | 0.000742 | 0.000689 | 0.000736 | 0.000736 | - |
Feb 26, 2024 | 0.000695 | 0.000701 | 0.000692 | 0.000699 | 0.000699 | - |
Feb 25, 2024 | 0.000684 | 0.000697 | 0.000682 | 0.000695 | 0.000695 | - |
Feb 24, 2024 | 0.000692 | 0.000694 | 0.000684 | 0.000684 | 0.000684 | - |
Feb 23, 2024 | 0.000700 | 0.000701 | 0.000688 | 0.000692 | 0.000692 | - |
Feb 22, 2024 | 0.000707 | 0.000708 | 0.000685 | 0.000700 | 0.000700 | - |
Feb 21, 2024 | 0.000699 | 0.000715 | 0.000687 | 0.000707 | 0.000707 | - |
Feb 20, 2024 | 0.000703 | 0.000707 | 0.000698 | 0.000699 | 0.000699 | - |
Feb 19, 2024 | 0.000697 | 0.000706 | 0.000691 | 0.000703 | 0.000703 | - |
Feb 18, 2024 | 0.000704 | 0.000704 | 0.000684 | 0.000697 | 0.000697 | - |
Feb 17, 2024 | 0.000699 | 0.000709 | 0.000697 | 0.000704 | 0.000704 | - |
Feb 16, 2024 | 0.000702 | 0.000713 | 0.000692 | 0.000699 | 0.000699 | - |
Feb 15, 2024 | 0.000675 | 0.000704 | 0.000668 | 0.000702 | 0.000702 | - |
Feb 14, 2024 | 0.000672 | 0.000677 | 0.000656 | 0.000675 | 0.000675 | - |
Feb 13, 2024 | 0.000650 | 0.000676 | 0.000643 | 0.000672 | 0.000672 | - |
Feb 12, 2024 | 0.000644 | 0.000655 | 0.000643 | 0.000650 | 0.000650 | - |
Feb 11, 2024 | 0.000636 | 0.000649 | 0.000633 | 0.000644 | 0.000644 | - |
Feb 10, 2024 | 0.000610 | 0.000647 | 0.000609 | 0.000636 | 0.000636 | - |
Feb 09, 2024 | 0.000597 | 0.000613 | 0.000597 | 0.000610 | 0.000610 | - |
Feb 08, 2024 | 0.000581 | 0.000597 | 0.000577 | 0.000597 | 0.000597 | - |
Feb 07, 2024 | 0.000578 | 0.000585 | 0.000576 | 0.000581 | 0.000581 | - |
Feb 06, 2024 | 0.000574 | 0.000587 | 0.000570 | 0.000578 | 0.000578 | - |
Feb 05, 2024 | 0.000579 | 0.000581 | 0.000571 | 0.000574 | 0.000574 | - |
Feb 04, 2024 | 0.000582 | 0.000584 | 0.000578 | 0.000579 | 0.000579 | - |
Feb 03, 2024 | 0.000576 | 0.000584 | 0.000572 | 0.000582 | 0.000582 | - |
Feb 02, 2024 | 0.000572 | 0.000579 | 0.000563 | 0.000576 | 0.000576 | - |
Feb 01, 2024 | 0.000575 | 0.000585 | 0.000569 | 0.000572 | 0.000572 | - |
Jan 31, 2024 | 0.000580 | 0.000588 | 0.000573 | 0.000575 | 0.000575 | - |
Jan 30, 2024 | 0.000566 | 0.000581 | 0.000563 | 0.000580 | 0.000580 | - |
Jan 29, 2024 | 0.000567 | 0.000576 | 0.000561 | 0.000566 | 0.000566 | - |
Jan 28, 2024 | 0.000563 | 0.000568 | 0.000558 | 0.000567 | 0.000567 | - |
Jan 27, 2024 | 0.000538 | 0.000567 | 0.000537 | 0.000563 | 0.000563 | - |
Jan 26, 2024 | 0.000542 | 0.000544 | 0.000534 | 0.000538 | 0.000538 | - |
Jan 25, 2024 | 0.000536 | 0.000544 | 0.000535 | 0.000542 | 0.000542 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |