Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.000176 | 0.000200 | 0.000176 | 0.000194 | 0.000194 | 17,846 |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | 0.000173 | 0.000186 | 0.000168 | 0.000174 | 0.000174 | 12,202 |
Apr 23, 2024 | 0.000171 | 0.000190 | 0.000169 | 0.000173 | 0.000173 | 21,556 |
Apr 22, 2024 | 0.000161 | 0.000171 | 0.000160 | 0.000171 | 0.000171 | 15,470 |
Apr 21, 2024 | 0.000159 | 0.000167 | 0.000158 | 0.000161 | 0.000161 | 7,520 |
Apr 20, 2024 | 0.000162 | 0.000164 | 0.000149 | 0.000159 | 0.000159 | 18,571 |
Apr 19, 2024 | 0.000165 | 0.000166 | 0.000156 | 0.000162 | 0.000162 | 7,338 |
Apr 18, 2024 | 0.000153 | 0.000166 | 0.000151 | 0.000165 | 0.000165 | 5,161 |
Apr 17, 2024 | 0.000161 | 0.000167 | 0.000148 | 0.000153 | 0.000153 | 6,456 |
Apr 16, 2024 | 0.000167 | 0.000170 | 0.000157 | 0.000161 | 0.000161 | 12,775 |
Apr 15, 2024 | 0.000167 | 0.000173 | 0.000158 | 0.000167 | 0.000167 | 13,081 |
Apr 14, 2024 | 0.000148 | 0.000167 | 0.000148 | 0.000167 | 0.000167 | 14,784 |
Apr 13, 2024 | 0.000177 | 0.000187 | 0.000137 | 0.000148 | 0.000148 | 42,058 |
Apr 12, 2024 | 0.000195 | 0.000199 | 0.000156 | 0.000177 | 0.000177 | 24,535 |
Apr 11, 2024 | 0.000195 | 0.000202 | 0.000192 | 0.000195 | 0.000195 | 8,016 |
Apr 10, 2024 | 0.000197 | 0.000199 | 0.000188 | 0.000195 | 0.000195 | 13,636 |
Apr 09, 2024 | 0.000201 | 0.000202 | 0.000190 | 0.000197 | 0.000197 | 21,481 |
Apr 08, 2024 | 0.000211 | 0.000222 | 0.000191 | 0.000201 | 0.000201 | 28,128 |
Apr 07, 2024 | 0.000198 | 0.000214 | 0.000192 | 0.000211 | 0.000211 | 8,499 |
Apr 06, 2024 | 0.000200 | 0.000208 | 0.000190 | 0.000198 | 0.000198 | 21,736 |
Apr 05, 2024 | 0.000208 | 0.000211 | 0.000200 | 0.000200 | 0.000200 | 7,861 |
Apr 04, 2024 | 0.000197 | 0.000221 | 0.000194 | 0.000208 | 0.000208 | 25,993 |
Apr 03, 2024 | 0.000200 | 0.000212 | 0.000196 | 0.000197 | 0.000197 | 17,767 |
Apr 02, 2024 | 0.000221 | 0.000222 | 0.000196 | 0.000200 | 0.000200 | 16,217 |
Apr 01, 2024 | 0.000226 | 0.000228 | 0.000211 | 0.000221 | 0.000221 | 10,089 |
Mar 31, 2024 | 0.000231 | 0.000232 | 0.000217 | 0.000226 | 0.000226 | 15,488 |
Mar 30, 2024 | 0.000245 | 0.000250 | 0.000222 | 0.000231 | 0.000231 | 16,161 |
Mar 29, 2024 | 0.000237 | 0.000261 | 0.000236 | 0.000245 | 0.000245 | 13,825 |
Mar 28, 2024 | 0.000216 | 0.000260 | 0.000213 | 0.000237 | 0.000237 | 34,859 |
Mar 27, 2024 | 0.000204 | 0.000223 | 0.000204 | 0.000216 | 0.000216 | 35,263 |
Mar 26, 2024 | 0.000211 | 0.000225 | 0.000199 | 0.000204 | 0.000204 | 38,509 |
Mar 25, 2024 | 0.000216 | 0.000227 | 0.000199 | 0.000211 | 0.000211 | 47,481 |
Mar 24, 2024 | 0.000225 | 0.000228 | 0.000212 | 0.000216 | 0.000216 | 31,052 |
Mar 23, 2024 | 0.000230 | 0.000246 | 0.000225 | 0.000225 | 0.000225 | 30,312 |
Mar 22, 2024 | 0.000223 | 0.000241 | 0.000223 | 0.000230 | 0.000230 | 21,870 |
Mar 21, 2024 | 0.000232 | 0.000257 | 0.000223 | 0.000223 | 0.000223 | 33,633 |
Mar 20, 2024 | 0.000240 | 0.000245 | 0.000224 | 0.000232 | 0.000232 | 19,447 |
Mar 19, 2024 | 0.000269 | 0.000272 | 0.000222 | 0.000240 | 0.000240 | 29,981 |
Mar 18, 2024 | 0.000280 | 0.000287 | 0.000246 | 0.000269 | 0.000269 | 26,485 |
Mar 17, 2024 | 0.000242 | 0.000288 | 0.000240 | 0.000280 | 0.000280 | 28,880 |
Mar 16, 2024 | 0.000270 | 0.000273 | 0.000234 | 0.000242 | 0.000242 | 26,063 |
Mar 15, 2024 | 0.000274 | 0.000287 | 0.000251 | 0.000270 | 0.000270 | 38,195 |
Mar 14, 2024 | 0.000314 | 0.000315 | 0.000266 | 0.000274 | 0.000274 | 25,940 |
Mar 13, 2024 | 0.000298 | 0.000315 | 0.000295 | 0.000314 | 0.000314 | 35,238 |
Mar 12, 2024 | 0.000318 | 0.000339 | 0.000289 | 0.000298 | 0.000298 | 43,005 |
Mar 11, 2024 | 0.000292 | 0.000342 | 0.000288 | 0.000318 | 0.000318 | 49,945 |
Mar 10, 2024 | 0.000308 | 0.000332 | 0.000292 | 0.000292 | 0.000292 | 38,734 |
Mar 09, 2024 | 0.000307 | 0.000323 | 0.000291 | 0.000308 | 0.000308 | 52,867 |
Mar 08, 2024 | 0.000333 | 0.000353 | 0.000298 | 0.000307 | 0.000307 | 45,578 |
Mar 07, 2024 | 0.000337 | 0.000354 | 0.000312 | 0.000333 | 0.000333 | 40,314 |
Mar 06, 2024 | 0.000320 | 0.000358 | 0.000310 | 0.000337 | 0.000337 | 40,064 |
Mar 05, 2024 | 0.000377 | 0.000404 | 0.000284 | 0.000320 | 0.000320 | 103,459 |
Mar 04, 2024 | 0.000362 | 0.000447 | 0.000344 | 0.000377 | 0.000377 | 78,668 |
Mar 03, 2024 | 0.000414 | 0.000415 | 0.000331 | 0.000362 | 0.000362 | 84,945 |
Mar 02, 2024 | 0.000308 | 0.000444 | 0.000300 | 0.000414 | 0.000414 | 117,267 |
Mar 01, 2024 | 0.000283 | 0.000359 | 0.000263 | 0.000308 | 0.000308 | 96,067 |
Feb 29, 2024 | 0.000223 | 0.000314 | 0.000222 | 0.000283 | 0.000283 | 78,626 |
Feb 28, 2024 | 0.000243 | 0.000245 | 0.000213 | 0.000223 | 0.000223 | 45,957 |
Feb 27, 2024 | 0.000255 | 0.000259 | 0.000231 | 0.000243 | 0.000243 | 46,471 |
Feb 26, 2024 | 0.000240 | 0.000255 | 0.000230 | 0.000255 | 0.000255 | 18,653 |
Feb 25, 2024 | 0.000276 | 0.000276 | 0.000238 | 0.000240 | 0.000240 | 32,521 |
Feb 24, 2024 | 0.000231 | 0.000291 | 0.000221 | 0.000276 | 0.000276 | 50,438 |
Feb 23, 2024 | 0.000252 | 0.000252 | 0.000216 | 0.000231 | 0.000231 | 13,625 |
Feb 22, 2024 | 0.000232 | 0.000253 | 0.000230 | 0.000252 | 0.000252 | 14,452 |
Feb 21, 2024 | 0.000231 | 0.000268 | 0.000230 | 0.000232 | 0.000232 | 34,261 |
Feb 20, 2024 | 0.000279 | 0.000290 | 0.000217 | 0.000231 | 0.000231 | 45,202 |
Feb 19, 2024 | 0.000305 | 0.000305 | 0.000276 | 0.000279 | 0.000279 | 37,192 |
Feb 18, 2024 | 0.000243 | 0.000320 | 0.000238 | 0.000305 | 0.000305 | 60,697 |
Feb 17, 2024 | 0.000217 | 0.000256 | 0.000213 | 0.000243 | 0.000243 | 39,616 |
Feb 16, 2024 | 0.000214 | 0.000223 | 0.000208 | 0.000217 | 0.000217 | 15,919 |
Feb 15, 2024 | 0.000203 | 0.000236 | 0.000202 | 0.000214 | 0.000214 | 32,523 |
Feb 14, 2024 | 0.000205 | 0.000215 | 0.000191 | 0.000203 | 0.000203 | 35,223 |
Feb 13, 2024 | 0.000185 | 0.000208 | 0.000177 | 0.000205 | 0.000205 | 45,547 |
Feb 12, 2024 | 0.000188 | 0.000191 | 0.000172 | 0.000185 | 0.000185 | 17,039 |
Feb 11, 2024 | 0.000195 | 0.000204 | 0.000180 | 0.000188 | 0.000188 | 15,082 |
Feb 10, 2024 | 0.000169 | 0.000195 | 0.000166 | 0.000195 | 0.000195 | 19,495 |
Feb 09, 2024 | 0.000164 | 0.000172 | 0.000161 | 0.000169 | 0.000169 | 20,096 |
Feb 08, 2024 | 0.000167 | 0.000172 | 0.000160 | 0.000164 | 0.000164 | 13,946 |
Feb 07, 2024 | 0.000167 | 0.000174 | 0.000156 | 0.000167 | 0.000167 | 11,263 |
Feb 06, 2024 | 0.000174 | 0.000178 | 0.000161 | 0.000167 | 0.000167 | 10,842 |
Feb 05, 2024 | 0.000170 | 0.000183 | 0.000169 | 0.000174 | 0.000174 | 7,060 |
Feb 04, 2024 | 0.000170 | 0.000178 | 0.000165 | 0.000170 | 0.000170 | 7,300 |
Feb 03, 2024 | 0.000167 | 0.000174 | 0.000162 | 0.000170 | 0.000170 | 10,045 |
Feb 02, 2024 | 0.000162 | 0.000170 | 0.000156 | 0.000167 | 0.000167 | 19,899 |
Feb 01, 2024 | 0.000163 | 0.000166 | 0.000149 | 0.000162 | 0.000162 | 10,316 |
Jan 31, 2024 | 0.000174 | 0.000174 | 0.000159 | 0.000163 | 0.000163 | 11,911 |
Jan 30, 2024 | 0.000170 | 0.000181 | 0.000169 | 0.000174 | 0.000174 | 12,200 |
Jan 29, 2024 | 0.000176 | 0.000176 | 0.000164 | 0.000170 | 0.000170 | 10,113 |
Jan 28, 2024 | 0.000177 | 0.000180 | 0.000160 | 0.000176 | 0.000176 | 10,523 |
Jan 27, 2024 | 0.000181 | 0.000189 | 0.000172 | 0.000177 | 0.000177 | 6,558 |
Jan 26, 2024 | 0.000177 | 0.000188 | 0.000174 | 0.000181 | 0.000181 | 8,344 |
Jan 25, 2024 | 0.000192 | 0.000203 | 0.000173 | 0.000177 | 0.000177 | 16,746 |
Jan 24, 2024 | 0.000161 | 0.000211 | 0.000156 | 0.000192 | 0.000192 | 28,869 |
Jan 23, 2024 | 0.000168 | 0.000168 | 0.000151 | 0.000161 | 0.000161 | 8,682 |
Jan 22, 2024 | 0.000173 | 0.000195 | 0.000162 | 0.000168 | 0.000168 | 25,616 |
Jan 21, 2024 | 0.000178 | 0.000186 | 0.000171 | 0.000173 | 0.000173 | 6,936 |
Jan 20, 2024 | 0.000179 | 0.000187 | 0.000176 | 0.000178 | 0.000178 | 10,548 |
Jan 19, 2024 | 0.000173 | 0.000190 | 0.000168 | 0.000179 | 0.000179 | 22,251 |
Jan 18, 2024 | 0.000181 | 0.000183 | 0.000169 | 0.000173 | 0.000173 | 9,895 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |