Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 0.003300 | 0.003309 | 0.003243 | 0.003276 | 0.003276 | 134,712 |
Apr 22, 2024 | 0.003159 | 0.003397 | 0.003139 | 0.003301 | 0.003301 | 140,740 |
Apr 21, 2024 | 0.003159 | 0.003233 | 0.003103 | 0.003159 | 0.003159 | 119,050 |
Apr 20, 2024 | 0.003082 | 0.003281 | 0.003025 | 0.003159 | 0.003159 | 145,014 |
Apr 19, 2024 | 0.003055 | 0.003123 | 0.002951 | 0.003082 | 0.003082 | 131,140 |
Apr 18, 2024 | 0.002974 | 0.003094 | 0.002963 | 0.003055 | 0.003055 | 114,690 |
Apr 17, 2024 | 0.003005 | 0.003144 | 0.002957 | 0.002974 | 0.002974 | 129,223 |
Apr 16, 2024 | 0.003132 | 0.003140 | 0.002949 | 0.003005 | 0.003005 | 147,693 |
Apr 15, 2024 | 0.003152 | 0.003293 | 0.003003 | 0.003134 | 0.003134 | 174,916 |
Apr 14, 2024 | 0.002859 | 0.003192 | 0.002857 | 0.003152 | 0.003152 | 183,668 |
Apr 13, 2024 | 0.003639 | 0.003651 | 0.002629 | 0.002860 | 0.002860 | 241,021 |
Apr 12, 2024 | 0.003837 | 0.003873 | 0.003561 | 0.003633 | 0.003633 | 138,435 |
Apr 11, 2024 | 0.003857 | 0.003909 | 0.003768 | 0.003845 | 0.003845 | 139,765 |
Apr 10, 2024 | 0.003889 | 0.003958 | 0.003760 | 0.003858 | 0.003858 | 151,094 |
Apr 09, 2024 | 0.003991 | 0.004038 | 0.003840 | 0.003889 | 0.003889 | 164,680 |
Apr 08, 2024 | 0.003911 | 0.004019 | 0.003841 | 0.003991 | 0.003991 | 143,639 |
Apr 07, 2024 | 0.003868 | 0.003944 | 0.003843 | 0.003911 | 0.003911 | 126,105 |
Apr 06, 2024 | 0.003802 | 0.004041 | 0.003716 | 0.003868 | 0.003868 | 152,831 |
Apr 05, 2024 | 0.003866 | 0.003898 | 0.003727 | 0.003801 | 0.003801 | 152,939 |
Apr 04, 2024 | 0.003841 | 0.003942 | 0.003804 | 0.003865 | 0.003865 | 148,831 |
Apr 03, 2024 | 0.003837 | 0.003928 | 0.003734 | 0.003841 | 0.003841 | 171,714 |
Apr 02, 2024 | 0.003906 | 0.003930 | 0.003728 | 0.003837 | 0.003837 | 169,292 |
Apr 01, 2024 | 0.003961 | 0.004011 | 0.003870 | 0.003906 | 0.003906 | 143,945 |
Mar 31, 2024 | 0.003902 | 0.003996 | 0.003858 | 0.003957 | 0.003957 | 147,110 |
Mar 30, 2024 | 0.004082 | 0.004143 | 0.003879 | 0.003900 | 0.003900 | 172,361 |
Mar 29, 2024 | 0.004111 | 0.004212 | 0.003999 | 0.004082 | 0.004082 | 181,175 |
Mar 28, 2024 | 0.004126 | 0.004163 | 0.004057 | 0.004097 | 0.004097 | 149,167 |
Mar 27, 2024 | 0.004177 | 0.004331 | 0.004088 | 0.004120 | 0.004120 | 187,040 |
Mar 26, 2024 | 0.004229 | 0.004285 | 0.004155 | 0.004182 | 0.004182 | 163,252 |
Mar 25, 2024 | 0.004118 | 0.004261 | 0.004022 | 0.004230 | 0.004230 | 173,028 |
Mar 24, 2024 | 0.004071 | 0.004127 | 0.003994 | 0.004116 | 0.004116 | 146,219 |
Mar 23, 2024 | 0.003958 | 0.004101 | 0.003947 | 0.004071 | 0.004071 | 249,029 |
Mar 22, 2024 | 0.004107 | 0.004129 | 0.003886 | 0.003958 | 0.003958 | 654,064 |
Mar 21, 2024 | 0.004158 | 0.004208 | 0.004035 | 0.004108 | 0.004108 | 712,456 |
Mar 20, 2024 | 0.003934 | 0.004208 | 0.003782 | 0.004159 | 0.004159 | 733,250 |
Mar 19, 2024 | 0.004317 | 0.004320 | 0.003902 | 0.003936 | 0.003936 | 724,803 |
Mar 18, 2024 | 0.004497 | 0.004509 | 0.004223 | 0.004317 | 0.004317 | 682,187 |
Mar 17, 2024 | 0.004495 | 0.004553 | 0.004287 | 0.004497 | 0.004497 | 716,227 |
Mar 16, 2024 | 0.004629 | 0.004730 | 0.004483 | 0.004504 | 0.004504 | 755,569 |
Mar 15, 2024 | 0.005160 | 0.005201 | 0.004383 | 0.004629 | 0.004629 | 1,178,545 |
Mar 14, 2024 | 0.004951 | 0.005616 | 0.004925 | 0.005161 | 0.005161 | 906,286 |
Mar 13, 2024 | 0.005214 | 0.005319 | 0.004865 | 0.004950 | 0.004950 | 808,258 |
Mar 12, 2024 | 0.004542 | 0.005774 | 0.004532 | 0.005214 | 0.005214 | 1,025,868 |
Mar 11, 2024 | 0.004288 | 0.004544 | 0.004209 | 0.004544 | 0.004544 | 739,452 |
Mar 10, 2024 | 0.004264 | 0.004352 | 0.004196 | 0.004286 | 0.004286 | 744,839 |
Mar 09, 2024 | 0.004151 | 0.004266 | 0.004062 | 0.004264 | 0.004264 | 753,351 |
Mar 08, 2024 | 0.004153 | 0.004269 | 0.004094 | 0.004153 | 0.004153 | 783,769 |
Mar 07, 2024 | 0.004067 | 0.004195 | 0.004050 | 0.004153 | 0.004153 | 673,882 |
Mar 06, 2024 | 0.004031 | 0.004167 | 0.003900 | 0.004067 | 0.004067 | 757,714 |
Mar 05, 2024 | 0.004274 | 0.004279 | 0.003929 | 0.004031 | 0.004031 | 863,339 |
Mar 04, 2024 | 0.004095 | 0.004285 | 0.004017 | 0.004274 | 0.004274 | 803,308 |
Mar 03, 2024 | 0.004318 | 0.004324 | 0.004009 | 0.004095 | 0.004095 | 708,604 |
Mar 02, 2024 | 0.003959 | 0.004323 | 0.003945 | 0.004320 | 0.004320 | 636,285 |
Mar 01, 2024 | 0.003794 | 0.004073 | 0.003742 | 0.003953 | 0.003953 | 572,845 |
Feb 29, 2024 | 0.003676 | 0.003858 | 0.003644 | 0.003795 | 0.003795 | 740,293 |
Feb 28, 2024 | 0.003855 | 0.003914 | 0.003633 | 0.003677 | 0.003677 | 834,221 |
Feb 27, 2024 | 0.003781 | 0.003865 | 0.003744 | 0.003855 | 0.003855 | 722,539 |
Feb 26, 2024 | 0.003869 | 0.003878 | 0.003739 | 0.003781 | 0.003781 | 694,414 |
Feb 25, 2024 | 0.003893 | 0.003920 | 0.003807 | 0.003869 | 0.003869 | 641,553 |
Feb 24, 2024 | 0.003948 | 0.004005 | 0.003860 | 0.003891 | 0.003891 | 656,678 |
Feb 23, 2024 | 0.003724 | 0.003971 | 0.003701 | 0.003948 | 0.003948 | 659,161 |
Feb 22, 2024 | 0.003808 | 0.003813 | 0.003650 | 0.003725 | 0.003725 | 698,370 |
Feb 21, 2024 | 0.003833 | 0.003900 | 0.003754 | 0.003808 | 0.003808 | 652,583 |
Feb 20, 2024 | 0.003770 | 0.003895 | 0.003724 | 0.003833 | 0.003833 | 442,024 |
Feb 19, 2024 | 0.003709 | 0.003864 | 0.003702 | 0.003770 | 0.003770 | 393,073 |
Feb 18, 2024 | 0.003668 | 0.003773 | 0.003618 | 0.003704 | 0.003704 | 129,036 |
Feb 17, 2024 | 0.003674 | 0.003766 | 0.003603 | 0.003665 | 0.003665 | 330,186 |
Feb 16, 2024 | 0.003671 | 0.003716 | 0.003632 | 0.003674 | 0.003674 | 126,818 |
Feb 15, 2024 | 0.003635 | 0.003690 | 0.003594 | 0.003669 | 0.003669 | 143,173 |
Feb 14, 2024 | 0.003792 | 0.003820 | 0.003605 | 0.003633 | 0.003633 | 159,445 |
Feb 13, 2024 | 0.003576 | 0.003842 | 0.003560 | 0.003792 | 0.003792 | 197,391 |
Feb 12, 2024 | 0.003643 | 0.003648 | 0.003510 | 0.003574 | 0.003574 | 145,660 |
Feb 11, 2024 | 0.003566 | 0.003694 | 0.003546 | 0.003643 | 0.003643 | 132,747 |
Feb 10, 2024 | 0.003582 | 0.003618 | 0.003530 | 0.003565 | 0.003565 | 118,244 |
Feb 09, 2024 | 0.003525 | 0.003659 | 0.003501 | 0.003582 | 0.003582 | 135,227 |
Feb 08, 2024 | 0.003461 | 0.003547 | 0.003445 | 0.003522 | 0.003522 | 136,948 |
Feb 07, 2024 | 0.003568 | 0.003586 | 0.003408 | 0.003462 | 0.003462 | 142,430 |
Feb 06, 2024 | 0.003592 | 0.003631 | 0.003534 | 0.003568 | 0.003568 | 123,082 |
Feb 05, 2024 | 0.003634 | 0.003667 | 0.003582 | 0.003591 | 0.003591 | 139,708 |
Feb 04, 2024 | 0.003568 | 0.003650 | 0.003537 | 0.003631 | 0.003631 | 114,209 |
Feb 03, 2024 | 0.003589 | 0.003661 | 0.003554 | 0.003567 | 0.003567 | 116,858 |
Feb 02, 2024 | 0.003668 | 0.003692 | 0.003578 | 0.003587 | 0.003587 | 146,906 |
Feb 01, 2024 | 0.003722 | 0.003740 | 0.003614 | 0.003667 | 0.003667 | 149,994 |
Jan 31, 2024 | 0.003817 | 0.003832 | 0.003711 | 0.003721 | 0.003721 | 141,001 |
Jan 30, 2024 | 0.003836 | 0.003865 | 0.003803 | 0.003818 | 0.003818 | 149,602 |
Jan 29, 2024 | 0.003785 | 0.003889 | 0.003775 | 0.003837 | 0.003837 | 135,146 |
Jan 28, 2024 | 0.003847 | 0.003853 | 0.003740 | 0.003783 | 0.003783 | 164,084 |
Jan 27, 2024 | 0.003806 | 0.003873 | 0.003754 | 0.003847 | 0.003847 | 149,635 |
Jan 26, 2024 | 0.003815 | 0.003833 | 0.003778 | 0.003806 | 0.003806 | 135,387 |
Jan 25, 2024 | 0.003799 | 0.003835 | 0.003763 | 0.003823 | 0.003823 | 130,252 |
Jan 24, 2024 | 0.003877 | 0.003923 | 0.003778 | 0.003797 | 0.003797 | 189,935 |
Jan 23, 2024 | 0.003863 | 0.003964 | 0.003815 | 0.003878 | 0.003878 | 197,668 |
Jan 22, 2024 | 0.004026 | 0.004036 | 0.003856 | 0.003866 | 0.003866 | 179,541 |
Jan 21, 2024 | 0.003965 | 0.004045 | 0.003937 | 0.004025 | 0.004025 | 183,832 |
Jan 20, 2024 | 0.003930 | 0.004063 | 0.003894 | 0.003965 | 0.003965 | 203,948 |
Jan 19, 2024 | 0.003990 | 0.004047 | 0.003894 | 0.003929 | 0.003929 | 221,781 |
Jan 18, 2024 | 0.004130 | 0.004210 | 0.003970 | 0.003990 | 0.003990 | 268,182 |
Jan 17, 2024 | 0.003987 | 0.004533 | 0.003976 | 0.004130 | 0.004130 | 283,629 |
Jan 16, 2024 | 0.004426 | 0.004584 | 0.003969 | 0.003983 | 0.003983 | 100,665 |
Jan 15, 2024 | 0.003978 | 0.004436 | 0.003955 | 0.004423 | 0.004423 | 91,633 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |