Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.063409 | 0.063443 | 0.063384 | 0.063408 | 0.063408 | 105,149 |
May 09, 2024 | 0.063384 | 0.063436 | 0.063368 | 0.063409 | 0.063409 | 107,309 |
May 08, 2024 | 0.063420 | 0.063463 | 0.063345 | 0.063384 | 0.063384 | 110,646 |
May 07, 2024 | 0.063376 | 0.063459 | 0.063355 | 0.063420 | 0.063420 | 117,000 |
May 06, 2024 | 0.063388 | 0.063450 | 0.063352 | 0.063376 | 0.063376 | 107,131 |
May 05, 2024 | 0.063378 | 0.063427 | 0.063366 | 0.063388 | 0.063388 | 101,584 |
May 04, 2024 | 0.050036 | 0.063429 | 0.050009 | 0.063378 | 0.063378 | 91,550 |
May 03, 2024 | 0.050013 | 0.050094 | 0.049987 | 0.050036 | 0.050036 | 100,031 |
May 02, 2024 | 0.049932 | 0.050067 | 0.049926 | 0.050013 | 0.050013 | 103,300 |
May 01, 2024 | 0.049959 | 0.050014 | 0.049912 | 0.049932 | 0.049932 | 95,133 |
Apr 30, 2024 | 0.049987 | 0.050035 | 0.049920 | 0.049959 | 0.049959 | 98,630 |
Apr 29, 2024 | 0.063385 | 0.063469 | 0.049973 | 0.049987 | 0.049987 | 113,562 |
Apr 28, 2024 | 0.063359 | 0.063438 | 0.063351 | 0.063385 | 0.063385 | 107,184 |
Apr 27, 2024 | 0.063388 | 0.063424 | 0.063351 | 0.063359 | 0.063359 | 119,777 |
Apr 26, 2024 | 0.063396 | 0.063459 | 0.063372 | 0.063388 | 0.063388 | 109,838 |
Apr 25, 2024 | 0.063383 | 0.063433 | 0.063360 | 0.063396 | 0.063396 | 101,228 |
Apr 24, 2024 | 0.063354 | 0.063465 | 0.063341 | 0.063383 | 0.063383 | 92,191 |
Apr 23, 2024 | 0.063414 | 0.063437 | 0.063348 | 0.063354 | 0.063354 | 100,730 |
Apr 22, 2024 | 0.063435 | 0.063449 | 0.050022 | 0.063414 | 0.063414 | 110,052 |
Apr 21, 2024 | 0.063404 | 0.063450 | 0.063355 | 0.063435 | 0.063435 | 104,353 |
Apr 20, 2024 | 0.063417 | 0.063461 | 0.054028 | 0.063404 | 0.063404 | 116,982 |
Apr 19, 2024 | 0.063404 | 0.063454 | 0.063359 | 0.063417 | 0.063417 | 107,808 |
Apr 18, 2024 | 0.063400 | 0.063453 | 0.063363 | 0.063404 | 0.063404 | 116,414 |
Apr 17, 2024 | 0.063414 | 0.063480 | 0.063326 | 0.063400 | 0.063400 | 115,911 |
Apr 16, 2024 | 0.063418 | 0.063467 | 0.063338 | 0.063414 | 0.063414 | 118,236 |
Apr 15, 2024 | 0.063430 | 0.063460 | 0.063347 | 0.063418 | 0.063418 | 115,312 |
Apr 14, 2024 | 0.063395 | 0.063446 | 0.063349 | 0.063430 | 0.063430 | 113,144 |
Apr 13, 2024 | 0.063423 | 0.063573 | 0.063299 | 0.063395 | 0.063395 | 108,705 |
Apr 12, 2024 | 0.063417 | 0.063464 | 0.063360 | 0.063423 | 0.063423 | 106,648 |
Apr 11, 2024 | 0.063437 | 0.063482 | 0.063367 | 0.063417 | 0.063417 | 102,523 |
Apr 10, 2024 | 0.063408 | 0.063488 | 0.063377 | 0.063437 | 0.063437 | 117,114 |
Apr 09, 2024 | 0.063417 | 0.063465 | 0.063367 | 0.063408 | 0.063408 | 115,751 |
Apr 08, 2024 | 0.147420 | 0.147489 | 0.061448 | 0.063417 | 0.063417 | 129,169 |
Apr 07, 2024 | 0.000023 | 0.147493 | 0.000023 | 0.147420 | 0.147420 | 130,044 |
Apr 06, 2024 | 0.160064 | 0.204261 | 0.000023 | 0.000023 | 0.000023 | 115,848 |
Apr 05, 2024 | 0.163641 | 0.163731 | 0.160012 | 0.160064 | 0.160064 | 108,675 |
Apr 04, 2024 | 0.163757 | 0.163786 | 0.163517 | 0.163641 | 0.163641 | 98,983 |
Apr 03, 2024 | 0.163700 | 0.163799 | 0.163641 | 0.163757 | 0.163757 | 105,417 |
Apr 02, 2024 | 0.163705 | 0.163815 | 0.163570 | 0.163700 | 0.163700 | 112,381 |
Apr 01, 2024 | 0.163754 | 0.163908 | 0.163613 | 0.163705 | 0.163705 | 115,421 |
Mar 31, 2024 | 0.163733 | 0.163897 | 0.163638 | 0.163754 | 0.163754 | 108,537 |
Mar 30, 2024 | 0.163813 | 0.163879 | 0.163672 | 0.163733 | 0.163733 | 113,961 |
Mar 29, 2024 | 0.981112 | 0.981253 | 0.051486 | 0.163813 | 0.163813 | 125,209 |
Mar 28, 2024 | 0.000064 | 0.981447 | 0.000064 | 0.981112 | 0.981112 | 120,043 |
Mar 27, 2024 | 0.006627 | 0.006629 | 0.000037 | 0.000064 | 0.000064 | 130,396 |
Mar 26, 2024 | 0.006629 | 0.006631 | 0.006625 | 0.006627 | 0.006627 | 122,243 |
Mar 25, 2024 | 0.006629 | 0.006635 | 0.006627 | 0.006629 | 0.006629 | 109,613 |
Mar 24, 2024 | 0.006630 | 0.006632 | 0.006627 | 0.006629 | 0.006629 | 96,122 |
Mar 23, 2024 | 0.006630 | 0.006632 | 0.006627 | 0.006630 | 0.006630 | 97,081 |
Mar 22, 2024 | 0.006627 | 0.006632 | 0.006624 | 0.006630 | 0.006630 | 104,885 |
Mar 21, 2024 | 0.006632 | 0.006635 | 0.006624 | 0.006627 | 0.006627 | 104,186 |
Mar 20, 2024 | 0.006626 | 0.006634 | 0.006617 | 0.006632 | 0.006632 | 120,924 |
Mar 19, 2024 | 0.006624 | 0.006634 | 0.006618 | 0.006626 | 0.006626 | 105,163 |
Mar 18, 2024 | 0.006623 | 0.006631 | 0.006620 | 0.006624 | 0.006624 | 125,360 |
Mar 17, 2024 | 0.006626 | 0.006628 | 0.006618 | 0.006625 | 0.006625 | 130,085 |
Mar 16, 2024 | 0.006625 | 0.006629 | 0.006618 | 0.006626 | 0.006626 | 122,506 |
Mar 15, 2024 | 0.006623 | 0.006631 | 0.006615 | 0.006625 | 0.006625 | 125,239 |
Mar 14, 2024 | 0.006623 | 0.006629 | 0.006618 | 0.006623 | 0.006623 | 123,007 |
Mar 13, 2024 | 0.006626 | 0.006628 | 0.006616 | 0.006623 | 0.006623 | 125,057 |
Mar 12, 2024 | 0.006629 | 0.006630 | 0.006612 | 0.006626 | 0.006626 | 114,536 |
Mar 11, 2024 | 0.006623 | 0.006629 | 0.006618 | 0.006629 | 0.006629 | 105,899 |
Mar 10, 2024 | 0.006623 | 0.006630 | 0.006617 | 0.006623 | 0.006623 | 115,261 |
Mar 09, 2024 | 0.006625 | 0.006629 | 0.006620 | 0.006623 | 0.006623 | 114,706 |
Mar 08, 2024 | 0.013778 | 0.013779 | 0.006614 | 0.006625 | 0.006625 | 123,600 |
Mar 07, 2024 | 0.013763 | 0.013787 | 0.013755 | 0.013778 | 0.013778 | 123,882 |
Mar 06, 2024 | 0.013772 | 0.013790 | 0.013753 | 0.013763 | 0.013763 | 111,166 |
Mar 05, 2024 | 0.013775 | 0.013784 | 0.013748 | 0.013772 | 0.013772 | 101,616 |
Mar 04, 2024 | 0.013763 | 0.013784 | 0.013756 | 0.013775 | 0.013775 | 97,747 |
Mar 03, 2024 | 0.013764 | 0.013768 | 0.013753 | 0.013763 | 0.013763 | 101,752 |
Mar 02, 2024 | 0.013762 | 0.013771 | 0.013757 | 0.013764 | 0.013764 | 107,197 |
Mar 01, 2024 | 0.003551 | 0.084856 | 0.003548 | 0.013762 | 0.013762 | 102,889 |
Feb 29, 2024 | 0.006158 | 0.006962 | 0.003546 | 0.003551 | 0.003551 | 109,943 |
Feb 28, 2024 | 0.002994 | 0.006159 | 0.000510 | 0.006158 | 0.006158 | 105,623 |
Feb 27, 2024 | 0.002995 | 0.002996 | 0.002992 | 0.002994 | 0.002994 | 105,739 |
Feb 26, 2024 | 0.002993 | 0.002996 | 0.002992 | 0.002995 | 0.002995 | 94,707 |
Feb 25, 2024 | 0.002993 | 0.002994 | 0.002991 | 0.002993 | 0.002993 | 80,967 |
Feb 24, 2024 | 0.002992 | 0.002994 | 0.002991 | 0.002993 | 0.002993 | 74,693 |
Feb 23, 2024 | 0.003027 | 0.003029 | 0.002990 | 0.002992 | 0.002992 | 76,815 |
Feb 22, 2024 | 0.002889 | 0.003078 | 0.002888 | 0.003027 | 0.003027 | 84,770 |
Feb 21, 2024 | 0.002761 | 0.002889 | 0.002759 | 0.002889 | 0.002889 | 83,040 |
Feb 20, 2024 | 0.002722 | 0.002764 | 0.002721 | 0.002761 | 0.002761 | 93,395 |
Feb 19, 2024 | 0.002723 | 0.002725 | 0.002721 | 0.002722 | 0.002722 | 86,532 |
Feb 18, 2024 | 0.002749 | 0.002751 | 0.002723 | 0.002723 | 0.002723 | 96,096 |
Feb 17, 2024 | 0.002682 | 0.002778 | 0.002681 | 0.002749 | 0.002749 | 98,855 |
Feb 16, 2024 | 0.002682 | 0.002684 | 0.002681 | 0.002682 | 0.002682 | 98,528 |
Feb 15, 2024 | 0.002499 | 0.002684 | 0.002496 | 0.002682 | 0.002682 | 93,843 |
Feb 14, 2024 | 0.002498 | 0.002499 | 0.002497 | 0.002499 | 0.002499 | 90,240 |
Feb 13, 2024 | 0.002498 | 0.002499 | 0.002496 | 0.002498 | 0.002498 | 85,533 |
Feb 12, 2024 | 0.002497 | 0.002499 | 0.002497 | 0.002498 | 0.002498 | 80,756 |
Feb 11, 2024 | 0.002499 | 0.002499 | 0.002496 | 0.002497 | 0.002497 | 71,297 |
Feb 10, 2024 | 0.002498 | 0.002499 | 0.002497 | 0.002499 | 0.002499 | 79,767 |
Feb 09, 2024 | 0.002379 | 0.002499 | 0.002377 | 0.002498 | 0.002498 | 79,729 |
Feb 08, 2024 | 0.002378 | 0.002379 | 0.002376 | 0.002379 | 0.002379 | 82,121 |
Feb 07, 2024 | 0.002377 | 0.002379 | 0.002376 | 0.002378 | 0.002378 | 82,009 |
Feb 06, 2024 | 0.002378 | 0.002379 | 0.002376 | 0.002377 | 0.002377 | 73,010 |
Feb 05, 2024 | 0.002377 | 0.002380 | 0.002376 | 0.002378 | 0.002378 | 67,656 |
Feb 04, 2024 | 0.002320 | 0.002379 | 0.002319 | 0.002377 | 0.002377 | 61,099 |
Feb 03, 2024 | 0.002320 | 0.002321 | 0.002319 | 0.002320 | 0.002320 | 68,378 |
Feb 02, 2024 | 0.002320 | 0.002321 | 0.002319 | 0.002320 | 0.002320 | 74,273 |
Feb 01, 2024 | 0.002343 | 0.002345 | 0.002310 | 0.002320 | 0.002320 | 71,895 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |