Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.000047 | 0.000048 | 0.000043 | 0.000044 | 0.000044 | 33,095 |
Apr 29, 2024 | 0.000052 | 0.000052 | 0.000043 | 0.000048 | 0.000048 | 30,558 |
Apr 28, 2024 | 0.000047 | 0.000054 | 0.000047 | 0.000052 | 0.000052 | 31,388 |
Apr 27, 2024 | 0.000049 | 0.000053 | 0.000047 | 0.000047 | 0.000047 | 34,123 |
Apr 26, 2024 | 0.000044 | 0.000049 | 0.000043 | 0.000049 | 0.000049 | 33,964 |
Apr 25, 2024 | 0.000045 | 0.000045 | 0.000041 | 0.000044 | 0.000044 | 32,234 |
Apr 24, 2024 | 0.000044 | 0.000046 | 0.000041 | 0.000045 | 0.000045 | 32,416 |
Apr 23, 2024 | 0.000048 | 0.000048 | 0.000041 | 0.000044 | 0.000044 | 33,216 |
Apr 22, 2024 | 0.000044 | 0.000048 | 0.000042 | 0.000048 | 0.000048 | 32,898 |
Apr 21, 2024 | 0.000042 | 0.000047 | 0.000042 | 0.000044 | 0.000044 | 31,801 |
Apr 20, 2024 | 0.000042 | 0.000045 | 0.000040 | 0.000042 | 0.000042 | 33,959 |
Apr 19, 2024 | 0.000044 | 0.000044 | 0.000041 | 0.000042 | 0.000042 | 35,104 |
Apr 18, 2024 | 0.000044 | 0.000044 | 0.000044 | 0.000044 | 0.000044 | 33,858 |
Apr 17, 2024 | 0.000043 | 0.000044 | 0.000043 | 0.000044 | 0.000044 | 33,962 |
Apr 16, 2024 | 0.000044 | 0.000044 | 0.000041 | 0.000043 | 0.000043 | 31,466 |
Apr 15, 2024 | 0.000042 | 0.000045 | 0.000041 | 0.000044 | 0.000044 | 29,219 |
Apr 14, 2024 | 0.000046 | 0.000046 | 0.000042 | 0.000042 | 0.000042 | 25,870 |
Apr 13, 2024 | 0.000048 | 0.000048 | 0.000044 | 0.000046 | 0.000046 | 23,105 |
Apr 12, 2024 | 0.000046 | 0.000048 | 0.000044 | 0.000048 | 0.000048 | 29,499 |
Apr 11, 2024 | 0.000048 | 0.000048 | 0.000042 | 0.000046 | 0.000046 | 27,128 |
Apr 10, 2024 | 0.000048 | 0.000049 | 0.000047 | 0.000048 | 0.000048 | 25,734 |
Apr 09, 2024 | 0.000050 | 0.000050 | 0.000046 | 0.000048 | 0.000048 | 26,334 |
Apr 08, 2024 | 0.000047 | 0.000050 | 0.000044 | 0.000050 | 0.000050 | 33,236 |
Apr 07, 2024 | 0.000044 | 0.000047 | 0.000044 | 0.000047 | 0.000047 | 33,060 |
Apr 06, 2024 | 0.000049 | 0.000049 | 0.000043 | 0.000044 | 0.000044 | 33,580 |
Apr 05, 2024 | 0.000044 | 0.000048 | 0.000042 | 0.000049 | 0.000049 | 29,387 |
Apr 04, 2024 | 0.000042 | 0.000050 | 0.000041 | 0.000044 | 0.000044 | 32,927 |
Apr 03, 2024 | 0.000043 | 0.000045 | 0.000041 | 0.000042 | 0.000042 | 33,899 |
Apr 02, 2024 | 0.000043 | 0.000047 | 0.000037 | 0.000043 | 0.000043 | 36,202 |
Apr 01, 2024 | 0.000044 | 0.000051 | 0.000041 | 0.000043 | 0.000043 | 33,206 |
Mar 31, 2024 | 0.000040 | 0.000045 | 0.000037 | 0.000044 | 0.000044 | 26,708 |
Mar 30, 2024 | 0.000045 | 0.000047 | 0.000036 | 0.000040 | 0.000040 | 33,153 |
Mar 29, 2024 | 0.000042 | 0.000052 | 0.000040 | 0.000045 | 0.000045 | 53,036 |
Mar 28, 2024 | 0.000050 | 0.000051 | 0.000042 | 0.000042 | 0.000042 | 52,274 |
Mar 27, 2024 | 0.000054 | 0.000054 | 0.000047 | 0.000050 | 0.000050 | 53,162 |
Mar 26, 2024 | 0.000045 | 0.000054 | 0.000045 | 0.000054 | 0.000054 | 55,410 |
Mar 25, 2024 | 0.000050 | 0.000050 | 0.000045 | 0.000045 | 0.000045 | 63,006 |
Mar 24, 2024 | 0.000052 | 0.000053 | 0.000048 | 0.000050 | 0.000050 | 56,895 |
Mar 23, 2024 | 0.000047 | 0.000052 | 0.000035 | 0.000052 | 0.000052 | 49,608 |
Mar 22, 2024 | 0.000049 | 0.000050 | 0.000045 | 0.000047 | 0.000047 | 45,766 |
Mar 21, 2024 | 0.000048 | 0.000050 | 0.000034 | 0.000049 | 0.000049 | 55,245 |
Mar 20, 2024 | 0.000053 | 0.000053 | 0.000048 | 0.000048 | 0.000048 | 50,568 |
Mar 19, 2024 | 0.000052 | 0.000053 | 0.000050 | 0.000053 | 0.000053 | 52,350 |
Mar 18, 2024 | 0.000051 | 0.000053 | 0.000050 | 0.000052 | 0.000052 | 52,238 |
Mar 17, 2024 | 0.000056 | 0.000056 | 0.000051 | 0.000051 | 0.000051 | 51,938 |
Mar 16, 2024 | 0.000057 | 0.000058 | 0.000053 | 0.000056 | 0.000056 | 50,943 |
Mar 15, 2024 | 0.000058 | 0.000060 | 0.000055 | 0.000057 | 0.000057 | 43,313 |
Mar 14, 2024 | 0.000061 | 0.000064 | 0.000058 | 0.000058 | 0.000058 | 61,446 |
Mar 13, 2024 | 0.000062 | 0.000065 | 0.000056 | 0.000061 | 0.000061 | 57,937 |
Mar 12, 2024 | 0.000064 | 0.000067 | 0.000062 | 0.000062 | 0.000062 | 54,013 |
Mar 11, 2024 | 0.000062 | 0.000065 | 0.000060 | 0.000064 | 0.000064 | 59,107 |
Mar 10, 2024 | 0.000061 | 0.000062 | 0.000059 | 0.000062 | 0.000062 | 53,528 |
Mar 09, 2024 | 0.000059 | 0.000062 | 0.000057 | 0.000061 | 0.000061 | 52,260 |
Mar 08, 2024 | 0.000059 | 0.000062 | 0.000058 | 0.000059 | 0.000059 | 43,630 |
Mar 07, 2024 | 0.000060 | 0.000064 | 0.000055 | 0.000059 | 0.000059 | 52,583 |
Mar 06, 2024 | 0.000059 | 0.000062 | 0.000058 | 0.000060 | 0.000060 | 52,150 |
Mar 05, 2024 | 0.000063 | 0.000067 | 0.000057 | 0.000059 | 0.000059 | 48,763 |
Mar 04, 2024 | 0.000066 | 0.000066 | 0.000061 | 0.000063 | 0.000063 | 50,761 |
Mar 03, 2024 | 0.000060 | 0.000066 | 0.000055 | 0.000066 | 0.000066 | 46,991 |
Mar 02, 2024 | 0.000060 | 0.000061 | 0.000055 | 0.000060 | 0.000060 | 48,233 |
Mar 01, 2024 | 0.000060 | 0.000062 | 0.000054 | 0.000060 | 0.000060 | 45,772 |
Feb 29, 2024 | 0.000061 | 0.000062 | 0.000056 | 0.000060 | 0.000060 | 46,150 |
Feb 28, 2024 | 0.000059 | 0.000064 | 0.000057 | 0.000061 | 0.000061 | 45,364 |
Feb 27, 2024 | 0.000059 | 0.000060 | 0.000057 | 0.000059 | 0.000059 | 39,085 |
Feb 26, 2024 | 0.000058 | 0.000059 | 0.000057 | 0.000059 | 0.000059 | 36,941 |
Feb 25, 2024 | 0.000057 | 0.000058 | 0.000055 | 0.000058 | 0.000058 | 46,122 |
Feb 24, 2024 | 0.000057 | 0.000057 | 0.000054 | 0.000057 | 0.000057 | 33,672 |
Feb 23, 2024 | 0.000055 | 0.000057 | 0.000055 | 0.000057 | 0.000057 | 35,119 |
Feb 22, 2024 | 0.000061 | 0.000061 | 0.000054 | 0.000055 | 0.000055 | 35,546 |
Feb 21, 2024 | 0.000060 | 0.000061 | 0.000059 | 0.000061 | 0.000061 | 42,615 |
Feb 20, 2024 | 0.000057 | 0.000060 | 0.000057 | 0.000060 | 0.000060 | 33,063 |
Feb 19, 2024 | 0.000059 | 0.000060 | 0.000056 | 0.000057 | 0.000057 | 40,791 |
Feb 18, 2024 | 0.000061 | 0.000061 | 0.000057 | 0.000059 | 0.000059 | 34,929 |
Feb 17, 2024 | 0.000056 | 0.000061 | 0.000055 | 0.000061 | 0.000061 | 37,828 |
Feb 16, 2024 | 0.000059 | 0.000059 | 0.000054 | 0.000056 | 0.000056 | 43,713 |
Feb 15, 2024 | 0.000059 | 0.000059 | 0.000055 | 0.000059 | 0.000059 | 37,620 |
Feb 14, 2024 | 0.000057 | 0.000058 | 0.000057 | 0.000059 | 0.000059 | 36,403 |
Feb 13, 2024 | 0.000054 | 0.000058 | 0.000051 | 0.000057 | 0.000057 | 39,833 |
Feb 12, 2024 | 0.000052 | 0.000055 | 0.000050 | 0.000054 | 0.000054 | 45,264 |
Feb 11, 2024 | 0.000051 | 0.000052 | 0.000048 | 0.000052 | 0.000052 | 40,403 |
Feb 10, 2024 | 0.000050 | 0.000052 | 0.000050 | 0.000051 | 0.000051 | 44,994 |
Feb 09, 2024 | 0.000051 | 0.000052 | 0.000046 | 0.000050 | 0.000050 | 44,580 |
Feb 08, 2024 | 0.000049 | 0.000053 | 0.000049 | 0.000051 | 0.000051 | 35,522 |
Feb 07, 2024 | 0.000050 | 0.000051 | 0.000046 | 0.000049 | 0.000049 | 35,397 |
Feb 06, 2024 | 0.000049 | 0.000051 | 0.000049 | 0.000050 | 0.000050 | 33,251 |
Feb 05, 2024 | 0.000054 | 0.000054 | 0.000046 | 0.000049 | 0.000049 | 33,805 |
Feb 04, 2024 | 0.000053 | 0.000054 | 0.000053 | 0.000054 | 0.000054 | 41,982 |
Feb 03, 2024 | 0.000059 | 0.000059 | 0.000049 | 0.000053 | 0.000053 | 45,734 |
Feb 02, 2024 | 0.000057 | 0.000059 | 0.000050 | 0.000059 | 0.000059 | 43,763 |
Feb 01, 2024 | 0.000058 | 0.000058 | 0.000053 | 0.000057 | 0.000057 | 32,174 |
Jan 31, 2024 | 0.000056 | 0.000059 | 0.000056 | 0.000058 | 0.000058 | 33,415 |
Jan 30, 2024 | 0.000054 | 0.000056 | 0.000053 | 0.000056 | 0.000056 | 36,272 |
Jan 29, 2024 | 0.000053 | 0.000055 | 0.000053 | 0.000054 | 0.000054 | 34,949 |
Jan 28, 2024 | 0.000045 | 0.000053 | 0.000045 | 0.000053 | 0.000053 | 43,478 |
Jan 27, 2024 | 0.000048 | 0.000049 | 0.000044 | 0.000045 | 0.000045 | 36,364 |
Jan 26, 2024 | 0.000048 | 0.000048 | 0.000044 | 0.000048 | 0.000048 | 28,612 |
Jan 25, 2024 | 0.000049 | 0.000049 | 0.000045 | 0.000048 | 0.000048 | 36,453 |
Jan 24, 2024 | 0.000051 | 0.000052 | 0.000044 | 0.000049 | 0.000049 | 42,633 |
Jan 23, 2024 | 0.000052 | 0.000053 | 0.000047 | 0.000051 | 0.000051 | 41,980 |
Jan 22, 2024 | 0.000055 | 0.000055 | 0.000052 | 0.000052 | 0.000052 | 45,129 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |