Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.007424 | 0.007424 | 0.007314 | 0.007414 | 0.007414 | 5,167 |
Apr 25, 2024 | 0.007610 | 0.007637 | 0.007431 | 0.007453 | 0.007453 | 5,683 |
Apr 24, 2024 | 0.007813 | 0.007821 | 0.007591 | 0.007610 | 0.007610 | 4,773 |
Apr 23, 2024 | 0.007738 | 0.007856 | 0.007678 | 0.007813 | 0.007813 | 5,246 |
Apr 22, 2024 | 0.007934 | 0.007896 | 0.007687 | 0.007738 | 0.007738 | 5,141 |
Apr 21, 2024 | 0.007473 | 0.008054 | 0.007422 | 0.007934 | 0.007934 | 7,417 |
Apr 20, 2024 | 0.007610 | 0.007612 | 0.007472 | 0.007473 | 0.007473 | 9,280 |
Apr 19, 2024 | 0.007565 | 0.007663 | 0.007439 | 0.007610 | 0.007610 | 7,759 |
Apr 18, 2024 | 0.007637 | 0.007635 | 0.007435 | 0.007565 | 0.007565 | 9,103 |
Apr 17, 2024 | 0.008006 | 0.008043 | 0.007526 | 0.007637 | 0.007637 | 11,868 |
Apr 16, 2024 | 0.008028 | 0.008534 | 0.007852 | 0.008006 | 0.008006 | 14,036 |
Apr 15, 2024 | 0.007520 | 0.008063 | 0.007353 | 0.008028 | 0.008028 | 14,938 |
Apr 14, 2024 | 0.007964 | 0.008162 | 0.007226 | 0.007520 | 0.007520 | 19,389 |
Apr 13, 2024 | 0.008772 | 0.008738 | 0.007657 | 0.007964 | 0.007964 | 14,695 |
Apr 12, 2024 | 0.008912 | 0.008912 | 0.008608 | 0.008772 | 0.008772 | 7,584 |
Apr 11, 2024 | 0.009728 | 0.009715 | 0.008924 | 0.008912 | 0.008912 | 16,437 |
Apr 10, 2024 | 0.009503 | 0.009876 | 0.009429 | 0.009728 | 0.009728 | 13,628 |
Apr 09, 2024 | 0.009875 | 0.009797 | 0.009512 | 0.009502 | 0.009502 | 12,349 |
Apr 08, 2024 | 0.010089 | 0.010254 | 0.009755 | 0.009875 | 0.009875 | 10,313 |
Apr 07, 2024 | 0.009696 | 0.010484 | 0.009695 | 0.010089 | 0.010089 | 23,398 |
Apr 06, 2024 | 0.009756 | 0.010535 | 0.009718 | 0.009696 | 0.009696 | 28,004 |
Apr 05, 2024 | 0.009010 | 0.010296 | 0.008972 | 0.009756 | 0.009756 | 28,695 |
Apr 04, 2024 | 0.009763 | 0.009789 | 0.008582 | 0.009011 | 0.009011 | 17,493 |
Apr 03, 2024 | 0.009313 | 0.009313 | 0.009027 | 0.009763 | 0.009763 | 19,826 |
Apr 02, 2024 | 0.009541 | 0.009945 | 0.009052 | 0.009313 | 0.009313 | 21,548 |
Apr 01, 2024 | 0.008573 | 0.009754 | 0.008411 | 0.009541 | 0.009541 | 14,137 |
Mar 31, 2024 | 0.008897 | 0.008905 | 0.008480 | 0.008573 | 0.008573 | 9,316 |
Mar 30, 2024 | 0.008041 | 0.009089 | 0.007874 | 0.008897 | 0.008897 | 21,976 |
Mar 29, 2024 | 0.007774 | 0.008254 | 0.007597 | 0.008041 | 0.008041 | 16,967 |
Mar 28, 2024 | 0.006860 | 0.007955 | 0.006850 | 0.007774 | 0.007774 | 21,037 |
Mar 27, 2024 | 0.006981 | 0.006949 | 0.006735 | 0.006860 | 0.006860 | 8,580 |
Mar 26, 2024 | 0.007213 | 0.007301 | 0.007093 | 0.006981 | 0.006981 | 14,478 |
Mar 25, 2024 | 0.007135 | 0.007613 | 0.006961 | 0.007213 | 0.007213 | 13,466 |
Mar 24, 2024 | 0.006763 | 0.007326 | 0.006669 | 0.007135 | 0.007135 | 15,148 |
Mar 23, 2024 | 0.006328 | 0.006817 | 0.006251 | 0.006763 | 0.006763 | 9,483 |
Mar 22, 2024 | 0.006040 | 0.006467 | 0.005975 | 0.006328 | 0.006328 | 9,908 |
Mar 21, 2024 | 0.005801 | 0.006069 | 0.005723 | 0.006040 | 0.006040 | 9,847 |
Mar 20, 2024 | 0.005941 | 0.006057 | 0.005704 | 0.005801 | 0.005801 | 11,818 |
Mar 19, 2024 | 0.005890 | 0.006022 | 0.005761 | 0.005941 | 0.005941 | 6,695 |
Mar 18, 2024 | 0.005956 | 0.005923 | 0.005715 | 0.005890 | 0.005890 | 7,041 |
Mar 17, 2024 | 0.005990 | 0.006020 | 0.005882 | 0.005956 | 0.005956 | 7,894 |
Mar 16, 2024 | 0.006183 | 0.006142 | 0.005884 | 0.005990 | 0.005990 | 10,980 |
Mar 15, 2024 | 0.006053 | 0.006423 | 0.006096 | 0.006183 | 0.006183 | 14,173 |
Mar 14, 2024 | 0.006076 | 0.006258 | 0.005862 | 0.006053 | 0.006053 | 9,441 |
Mar 13, 2024 | 0.006224 | 0.006224 | 0.005971 | 0.006077 | 0.006077 | 9,876 |
Mar 12, 2024 | 0.006142 | 0.006275 | 0.006008 | 0.006224 | 0.006224 | 11,467 |
Mar 11, 2024 | 0.006334 | 0.006444 | 0.006042 | 0.006142 | 0.006142 | 8,073 |
Mar 10, 2024 | 0.006411 | 0.006685 | 0.006267 | 0.006334 | 0.006334 | 8,646 |
Mar 09, 2024 | 0.006460 | 0.006402 | 0.006321 | 0.006411 | 0.006411 | 10,627 |
Mar 08, 2024 | 0.006281 | 0.006517 | 0.006047 | 0.006460 | 0.006460 | 11,171 |
Mar 07, 2024 | 0.006292 | 0.006226 | 0.006126 | 0.006281 | 0.006281 | 12,105 |
Mar 06, 2024 | 0.006898 | 0.007012 | 0.006042 | 0.006292 | 0.006292 | 22,180 |
Mar 05, 2024 | 0.007438 | 0.007419 | 0.006620 | 0.006883 | 0.006883 | 21,990 |
Mar 04, 2024 | 0.008078 | 0.008471 | 0.007312 | 0.007434 | 0.007434 | 34,408 |
Mar 03, 2024 | 0.005064 | 0.008097 | 0.005064 | 0.008073 | 0.008073 | 47,300 |
Mar 02, 2024 | 0.004879 | 0.005176 | 0.004862 | 0.005064 | 0.005064 | 6,771 |
Mar 01, 2024 | 0.004749 | 0.005188 | 0.004789 | 0.004881 | 0.004881 | 11,353 |
Feb 29, 2024 | 0.005126 | 0.004905 | 0.004676 | 0.004749 | 0.004749 | 10,723 |
Feb 28, 2024 | 0.005042 | 0.005476 | 0.005041 | 0.005126 | 0.005126 | 14,447 |
Feb 27, 2024 | 0.005177 | 0.005055 | 0.005152 | 0.005042 | 0.005042 | 4,220 |
Feb 26, 2024 | 0.005191 | 0.005224 | 0.005157 | 0.005177 | 0.005177 | 3,120 |
Feb 25, 2024 | 0.005214 | 0.005288 | 0.005206 | 0.005191 | 0.005191 | 3,095 |
Feb 24, 2024 | 0.005073 | 0.005223 | 0.005084 | 0.005214 | 0.005214 | 3,726 |
Feb 23, 2024 | 0.005074 | 0.005113 | 0.005098 | 0.005073 | 0.005073 | 3,745 |
Feb 22, 2024 | 0.005078 | 0.005147 | 0.005033 | 0.005074 | 0.005074 | 4,458 |
Feb 21, 2024 | 0.005275 | 0.005172 | 0.005086 | 0.005078 | 0.005078 | 5,972 |
Feb 20, 2024 | 0.005187 | 0.005278 | 0.005156 | 0.005275 | 0.005275 | 4,067 |
Feb 19, 2024 | 0.005176 | 0.005207 | 0.005177 | 0.005187 | 0.005187 | 3,271 |
Feb 18, 2024 | 0.005268 | 0.005268 | 0.005115 | 0.005176 | 0.005176 | 4,514 |
Feb 17, 2024 | 0.005211 | 0.005266 | 0.005137 | 0.005269 | 0.005269 | 7,247 |
Feb 16, 2024 | 0.005425 | 0.005380 | 0.005160 | 0.005211 | 0.005211 | 8,122 |
Feb 15, 2024 | 0.005445 | 0.005696 | 0.005371 | 0.005426 | 0.005426 | 9,051 |
Feb 14, 2024 | 0.005624 | 0.005710 | 0.005527 | 0.005446 | 0.005446 | 6,607 |
Feb 13, 2024 | 0.005729 | 0.005797 | 0.005545 | 0.005624 | 0.005624 | 10,709 |
Feb 12, 2024 | 0.005186 | 0.005853 | 0.005186 | 0.005725 | 0.005725 | 15,123 |
Feb 11, 2024 | 0.005308 | 0.005312 | 0.005193 | 0.005186 | 0.005186 | 3,160 |
Feb 10, 2024 | 0.005398 | 0.005323 | 0.005398 | 0.005308 | 0.005308 | 4,598 |
Feb 09, 2024 | 0.005425 | 0.005395 | 0.005397 | 0.005397 | 0.005397 | 3,783 |
Feb 08, 2024 | 0.005458 | 0.005445 | 0.005482 | 0.005425 | 0.005425 | 3,352 |
Feb 07, 2024 | 0.005519 | 0.005527 | 0.005494 | 0.005458 | 0.005458 | 3,802 |
Feb 06, 2024 | 0.005525 | 0.005473 | 0.005543 | 0.005519 | 0.005519 | 3,493 |
Feb 05, 2024 | 0.005597 | 0.005670 | 0.005503 | 0.005525 | 0.005525 | 4,331 |
Feb 04, 2024 | 0.005470 | 0.005601 | 0.005469 | 0.005597 | 0.005597 | 3,561 |
Feb 03, 2024 | 0.005493 | 0.005495 | 0.005504 | 0.005470 | 0.005470 | 3,047 |
Feb 02, 2024 | 0.005503 | 0.005497 | 0.005501 | 0.005493 | 0.005493 | 3,690 |
Feb 01, 2024 | 0.005528 | 0.005472 | 0.005507 | 0.005503 | 0.005503 | 4,391 |
Jan 31, 2024 | 0.005573 | 0.005604 | 0.005534 | 0.005527 | 0.005527 | 3,969 |
Jan 30, 2024 | 0.005636 | 0.005602 | 0.005589 | 0.005573 | 0.005573 | 3,791 |
Jan 29, 2024 | 0.005787 | 0.005748 | 0.005646 | 0.005636 | 0.005636 | 3,972 |
Jan 28, 2024 | 0.005787 | 0.005844 | 0.005737 | 0.005787 | 0.005787 | 4,194 |
Jan 27, 2024 | 0.005928 | 0.005763 | 0.005877 | 0.005788 | 0.005788 | 3,935 |
Jan 26, 2024 | 0.005898 | 0.005950 | 0.005873 | 0.005929 | 0.005929 | 4,449 |
Jan 25, 2024 | 0.005756 | 0.005878 | 0.005742 | 0.005898 | 0.005898 | 4,871 |
Jan 24, 2024 | 0.005947 | 0.005962 | 0.005682 | 0.005756 | 0.005756 | 6,526 |
Jan 23, 2024 | 0.005703 | 0.005866 | 0.005670 | 0.005947 | 0.005947 | 6,846 |
Jan 22, 2024 | 0.005733 | 0.005803 | 0.005701 | 0.005702 | 0.005702 | 3,542 |
Jan 21, 2024 | 0.005680 | 0.005740 | 0.005666 | 0.005733 | 0.005733 | 3,432 |
Jan 20, 2024 | 0.005752 | 0.005742 | 0.005640 | 0.005680 | 0.005680 | 4,973 |
Jan 19, 2024 | 0.005710 | 0.005724 | 0.005642 | 0.005752 | 0.005752 | 4,928 |
Jan 18, 2024 | 0.005823 | 0.005826 | 0.005717 | 0.005710 | 0.005710 | 5,279 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |