Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 27, 2024 | 0.000034 | 0.000040 | 0.000034 | 0.000037 | 0.000037 | 24,633 |
Apr 26, 2024 | 0.000036 | 0.000039 | 0.000034 | 0.000034 | 0.000034 | 24,943 |
Apr 25, 2024 | 0.000032 | 0.000036 | 0.000032 | 0.000036 | 0.000036 | 24,865 |
Apr 24, 2024 | 0.000033 | 0.000033 | 0.000030 | 0.000032 | 0.000032 | 23,521 |
Apr 23, 2024 | 0.000032 | 0.000033 | 0.000030 | 0.000033 | 0.000033 | 23,727 |
Apr 22, 2024 | 0.000035 | 0.000035 | 0.000030 | 0.000032 | 0.000032 | 24,244 |
Apr 21, 2024 | 0.000032 | 0.000035 | 0.000030 | 0.000035 | 0.000035 | 23,942 |
Apr 20, 2024 | 0.000031 | 0.000034 | 0.000030 | 0.000032 | 0.000032 | 23,120 |
Apr 19, 2024 | 0.000030 | 0.000033 | 0.000029 | 0.000031 | 0.000031 | 24,689 |
Apr 18, 2024 | 0.000032 | 0.000032 | 0.000030 | 0.000030 | 0.000030 | 25,491 |
Apr 17, 2024 | 0.000032 | 0.000032 | 0.000032 | 0.000032 | 0.000032 | 24,585 |
Apr 16, 2024 | 0.000031 | 0.000032 | 0.000031 | 0.000032 | 0.000032 | 24,575 |
Apr 15, 2024 | 0.000032 | 0.000032 | 0.000030 | 0.000031 | 0.000031 | 22,822 |
Apr 14, 2024 | 0.000031 | 0.000033 | 0.000030 | 0.000032 | 0.000032 | 21,236 |
Apr 13, 2024 | 0.000033 | 0.000033 | 0.000031 | 0.000031 | 0.000031 | 18,778 |
Apr 12, 2024 | 0.000035 | 0.000035 | 0.000032 | 0.000033 | 0.000033 | 16,771 |
Apr 11, 2024 | 0.000033 | 0.000035 | 0.000032 | 0.000035 | 0.000035 | 21,550 |
Apr 10, 2024 | 0.000035 | 0.000036 | 0.000031 | 0.000033 | 0.000033 | 19,818 |
Apr 09, 2024 | 0.000035 | 0.000036 | 0.000035 | 0.000035 | 0.000035 | 18,959 |
Apr 08, 2024 | 0.000036 | 0.000037 | 0.000034 | 0.000035 | 0.000035 | 19,405 |
Apr 07, 2024 | 0.000035 | 0.000036 | 0.000032 | 0.000036 | 0.000036 | 24,430 |
Apr 06, 2024 | 0.000032 | 0.000035 | 0.000032 | 0.000035 | 0.000035 | 24,326 |
Apr 05, 2024 | 0.000036 | 0.000036 | 0.000032 | 0.000032 | 0.000032 | 24,711 |
Apr 04, 2024 | 0.000033 | 0.000036 | 0.000031 | 0.000036 | 0.000036 | 21,697 |
Apr 03, 2024 | 0.000031 | 0.000037 | 0.000030 | 0.000033 | 0.000033 | 24,346 |
Apr 02, 2024 | 0.000032 | 0.000033 | 0.000030 | 0.000031 | 0.000031 | 24,991 |
Apr 01, 2024 | 0.000032 | 0.000035 | 0.000027 | 0.000032 | 0.000032 | 26,670 |
Mar 31, 2024 | 0.000033 | 0.000038 | 0.000030 | 0.000032 | 0.000032 | 24,556 |
Mar 30, 2024 | 0.000029 | 0.000034 | 0.000028 | 0.000033 | 0.000033 | 19,770 |
Mar 29, 2024 | 0.000034 | 0.000034 | 0.000027 | 0.000029 | 0.000029 | 24,541 |
Mar 28, 2024 | 0.000031 | 0.000038 | 0.000029 | 0.000034 | 0.000034 | 39,177 |
Mar 27, 2024 | 0.000037 | 0.000038 | 0.000031 | 0.000031 | 0.000031 | 38,477 |
Mar 26, 2024 | 0.000039 | 0.000040 | 0.000034 | 0.000037 | 0.000037 | 39,141 |
Mar 25, 2024 | 0.000033 | 0.000040 | 0.000033 | 0.000039 | 0.000039 | 40,786 |
Mar 24, 2024 | 0.000036 | 0.000037 | 0.000033 | 0.000033 | 0.000033 | 46,287 |
Mar 23, 2024 | 0.000038 | 0.000039 | 0.000035 | 0.000036 | 0.000036 | 41,756 |
Mar 22, 2024 | 0.000035 | 0.000038 | 0.000026 | 0.000038 | 0.000038 | 36,409 |
Mar 21, 2024 | 0.000036 | 0.000037 | 0.000033 | 0.000035 | 0.000035 | 33,830 |
Mar 20, 2024 | 0.000036 | 0.000037 | 0.000025 | 0.000036 | 0.000036 | 41,002 |
Mar 19, 2024 | 0.000039 | 0.000039 | 0.000035 | 0.000036 | 0.000036 | 37,249 |
Mar 18, 2024 | 0.000039 | 0.000039 | 0.000037 | 0.000039 | 0.000039 | 38,676 |
Mar 17, 2024 | 0.000038 | 0.000039 | 0.000037 | 0.000039 | 0.000039 | 38,562 |
Mar 16, 2024 | 0.000041 | 0.000041 | 0.000037 | 0.000038 | 0.000038 | 38,388 |
Mar 15, 2024 | 0.000042 | 0.000043 | 0.000039 | 0.000041 | 0.000041 | 37,654 |
Mar 14, 2024 | 0.000043 | 0.000044 | 0.000041 | 0.000042 | 0.000042 | 31,996 |
Mar 13, 2024 | 0.000045 | 0.000047 | 0.000043 | 0.000043 | 0.000043 | 45,631 |
Mar 12, 2024 | 0.000046 | 0.000048 | 0.000042 | 0.000045 | 0.000045 | 42,937 |
Mar 11, 2024 | 0.000048 | 0.000050 | 0.000046 | 0.000046 | 0.000046 | 40,077 |
Mar 10, 2024 | 0.000046 | 0.000048 | 0.000044 | 0.000048 | 0.000048 | 43,844 |
Mar 09, 2024 | 0.000045 | 0.000046 | 0.000043 | 0.000046 | 0.000046 | 39,570 |
Mar 08, 2024 | 0.000044 | 0.000046 | 0.000042 | 0.000045 | 0.000045 | 38,635 |
Mar 07, 2024 | 0.000044 | 0.000046 | 0.000043 | 0.000044 | 0.000044 | 32,430 |
Mar 06, 2024 | 0.000044 | 0.000047 | 0.000041 | 0.000044 | 0.000044 | 38,913 |
Mar 05, 2024 | 0.000044 | 0.000046 | 0.000043 | 0.000044 | 0.000044 | 38,372 |
Mar 04, 2024 | 0.000046 | 0.000049 | 0.000042 | 0.000044 | 0.000044 | 35,918 |
Mar 03, 2024 | 0.000049 | 0.000049 | 0.000045 | 0.000046 | 0.000046 | 37,458 |
Mar 02, 2024 | 0.000044 | 0.000049 | 0.000041 | 0.000049 | 0.000049 | 34,607 |
Mar 01, 2024 | 0.000044 | 0.000045 | 0.000041 | 0.000044 | 0.000044 | 35,521 |
Feb 29, 2024 | 0.000044 | 0.000046 | 0.000040 | 0.000044 | 0.000044 | 33,734 |
Feb 28, 2024 | 0.000045 | 0.000046 | 0.000041 | 0.000044 | 0.000044 | 33,989 |
Feb 27, 2024 | 0.000044 | 0.000048 | 0.000042 | 0.000045 | 0.000045 | 33,524 |
Feb 26, 2024 | 0.000044 | 0.000045 | 0.000042 | 0.000044 | 0.000044 | 28,948 |
Feb 25, 2024 | 0.000043 | 0.000044 | 0.000042 | 0.000044 | 0.000044 | 27,342 |
Feb 24, 2024 | 0.000042 | 0.000043 | 0.000040 | 0.000043 | 0.000043 | 34,199 |
Feb 23, 2024 | 0.000042 | 0.000042 | 0.000040 | 0.000042 | 0.000042 | 24,967 |
Feb 22, 2024 | 0.000041 | 0.000042 | 0.000040 | 0.000042 | 0.000042 | 26,047 |
Feb 21, 2024 | 0.000045 | 0.000045 | 0.000040 | 0.000041 | 0.000041 | 26,339 |
Feb 20, 2024 | 0.000044 | 0.000045 | 0.000043 | 0.000045 | 0.000045 | 31,511 |
Feb 19, 2024 | 0.000043 | 0.000044 | 0.000043 | 0.000044 | 0.000044 | 24,491 |
Feb 18, 2024 | 0.000044 | 0.000044 | 0.000042 | 0.000043 | 0.000043 | 30,264 |
Feb 17, 2024 | 0.000045 | 0.000045 | 0.000042 | 0.000044 | 0.000044 | 25,895 |
Feb 16, 2024 | 0.000042 | 0.000045 | 0.000041 | 0.000045 | 0.000045 | 28,044 |
Feb 15, 2024 | 0.000043 | 0.000044 | 0.000040 | 0.000042 | 0.000042 | 32,462 |
Feb 14, 2024 | 0.000043 | 0.000043 | 0.000041 | 0.000043 | 0.000043 | 27,787 |
Feb 13, 2024 | 0.000043 | 0.000043 | 0.000042 | 0.000043 | 0.000043 | 26,834 |
Feb 12, 2024 | 0.000040 | 0.000043 | 0.000038 | 0.000043 | 0.000043 | 29,602 |
Feb 11, 2024 | 0.000039 | 0.000041 | 0.000037 | 0.000040 | 0.000040 | 33,633 |
Feb 10, 2024 | 0.000038 | 0.000039 | 0.000036 | 0.000039 | 0.000039 | 29,954 |
Feb 09, 2024 | 0.000037 | 0.000038 | 0.000037 | 0.000038 | 0.000038 | 33,357 |
Feb 08, 2024 | 0.000038 | 0.000039 | 0.000034 | 0.000037 | 0.000037 | 33,120 |
Feb 07, 2024 | 0.000037 | 0.000039 | 0.000036 | 0.000038 | 0.000038 | 26,384 |
Feb 06, 2024 | 0.000037 | 0.000038 | 0.000034 | 0.000037 | 0.000037 | 26,239 |
Feb 05, 2024 | 0.000037 | 0.000037 | 0.000036 | 0.000037 | 0.000037 | 24,551 |
Feb 04, 2024 | 0.000040 | 0.000040 | 0.000034 | 0.000037 | 0.000037 | 25,095 |
Feb 03, 2024 | 0.000039 | 0.000040 | 0.000039 | 0.000040 | 0.000040 | 31,154 |
Feb 02, 2024 | 0.000044 | 0.000044 | 0.000036 | 0.000039 | 0.000039 | 33,938 |
Feb 01, 2024 | 0.000042 | 0.000044 | 0.000037 | 0.000044 | 0.000044 | 32,696 |
Jan 31, 2024 | 0.000043 | 0.000043 | 0.000040 | 0.000042 | 0.000042 | 23,953 |
Jan 30, 2024 | 0.000041 | 0.000044 | 0.000041 | 0.000043 | 0.000043 | 24,933 |
Jan 29, 2024 | 0.000040 | 0.000041 | 0.000040 | 0.000041 | 0.000041 | 27,045 |
Jan 28, 2024 | 0.000040 | 0.000041 | 0.000039 | 0.000040 | 0.000040 | 25,973 |
Jan 27, 2024 | 0.000033 | 0.000040 | 0.000033 | 0.000040 | 0.000040 | 32,298 |
Jan 26, 2024 | 0.000036 | 0.000037 | 0.000033 | 0.000033 | 0.000033 | 27,019 |
Jan 25, 2024 | 0.000036 | 0.000036 | 0.000033 | 0.000036 | 0.000036 | 21,225 |
Jan 24, 2024 | 0.000037 | 0.000037 | 0.000033 | 0.000036 | 0.000036 | 26,950 |
Jan 23, 2024 | 0.000038 | 0.000039 | 0.000033 | 0.000037 | 0.000037 | 31,681 |
Jan 22, 2024 | 0.000039 | 0.000040 | 0.000035 | 0.000038 | 0.000038 | 31,146 |
Jan 21, 2024 | 0.000041 | 0.000041 | 0.000039 | 0.000039 | 0.000039 | 33,597 |
Jan 20, 2024 | 0.000042 | 0.000042 | 0.000041 | 0.000041 | 0.000041 | 26,710 |
Jan 19, 2024 | 0.000041 | 0.000042 | 0.000038 | 0.000042 | 0.000042 | 29,246 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |