Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.015374 | 0.015786 | 0.015125 | 0.015291 | 0.015291 | 24,360 |
May 05, 2024 | 0.015680 | 0.015693 | 0.014842 | 0.015373 | 0.015373 | 21,585 |
May 04, 2024 | 0.015291 | 0.015997 | 0.014481 | 0.015678 | 0.015678 | 40,206 |
May 03, 2024 | 0.015857 | 0.016476 | 0.014111 | 0.015291 | 0.015291 | 45,557 |
May 02, 2024 | 0.013983 | 0.016593 | 0.013820 | 0.015860 | 0.015860 | 37,052 |
May 01, 2024 | 0.014499 | 0.015080 | 0.013357 | 0.013980 | 0.013980 | 45,542 |
Apr 30, 2024 | 0.016686 | 0.018174 | 0.014355 | 0.014496 | 0.014496 | 38,921 |
Apr 29, 2024 | 0.016105 | 0.017314 | 0.015214 | 0.016686 | 0.016686 | 43,321 |
Apr 28, 2024 | 0.016168 | 0.016812 | 0.015314 | 0.016103 | 0.016103 | 41,124 |
Apr 27, 2024 | 0.018842 | 0.020188 | 0.015562 | 0.016168 | 0.016168 | 67,467 |
Apr 26, 2024 | 0.014271 | 0.020861 | 0.014271 | 0.018842 | 0.018842 | 124,687 |
Apr 25, 2024 | 0.015292 | 0.015673 | 0.013997 | 0.014352 | 0.014352 | 30,042 |
Apr 24, 2024 | 0.016639 | 0.019962 | 0.013925 | 0.015288 | 0.015288 | 47,723 |
Apr 23, 2024 | 0.017165 | 0.019947 | 0.016400 | 0.016638 | 0.016638 | 32,920 |
Apr 22, 2024 | 0.017645 | 0.020158 | 0.016552 | 0.017165 | 0.017165 | 44,138 |
Apr 21, 2024 | 0.017432 | 0.020255 | 0.016820 | 0.017643 | 0.017643 | 63,708 |
Apr 20, 2024 | 0.018590 | 0.019881 | 0.017072 | 0.017355 | 0.017355 | 69,703 |
Apr 19, 2024 | 0.019866 | 0.020339 | 0.017186 | 0.018593 | 0.018593 | 101,115 |
Apr 18, 2024 | 0.021997 | 0.023199 | 0.018524 | 0.019938 | 0.019938 | 139,261 |
Apr 17, 2024 | 0.023059 | 0.030407 | 0.020542 | 0.021888 | 0.021888 | 666,582 |
Apr 16, 2024 | 0.014905 | 0.024418 | 0.014157 | 0.022812 | 0.022812 | 214,438 |
Apr 15, 2024 | 0.016944 | 0.017100 | 0.014204 | 0.014905 | 0.014905 | 94,772 |
Apr 14, 2024 | 0.015466 | 0.017177 | 0.014639 | 0.016943 | 0.016943 | 99,543 |
Apr 13, 2024 | 0.019234 | 0.020422 | 0.013498 | 0.015465 | 0.015465 | 111,752 |
Apr 12, 2024 | 0.023348 | 0.023901 | 0.017704 | 0.019232 | 0.019232 | 123,784 |
Apr 11, 2024 | 0.025092 | 0.028356 | 0.022356 | 0.023406 | 0.023406 | 151,883 |
Apr 10, 2024 | 0.023193 | 0.026467 | 0.021015 | 0.024977 | 0.024977 | 155,272 |
Apr 09, 2024 | 0.031204 | 0.044915 | 0.012396 | 0.023193 | 0.023193 | 229,428 |
Apr 08, 2024 | 0.032355 | 0.034046 | 0.025789 | 0.031206 | 0.031206 | 287,882 |
Apr 07, 2024 | 0.039053 | 0.044247 | 0.025835 | 0.032355 | 0.032355 | 532,393 |
Apr 06, 2024 | 0.039060 | 0.044111 | 0.026549 | 0.039053 | 0.039053 | 80,468 |
Apr 05, 2024 | 0.044702 | 0.044702 | 0.026679 | 0.039038 | 0.039038 | 133,166 |
Apr 04, 2024 | 0.048124 | 0.052778 | 0.026525 | 0.044703 | 0.044703 | 175,067 |
Apr 03, 2024 | 0.035445 | 0.061611 | 0.026583 | 0.048124 | 0.048124 | 950,428 |
Apr 02, 2024 | 0.058166 | 0.059853 | 0.031066 | 0.035605 | 0.035605 | 6,589,891 |
Apr 01, 2024 | 0.067169 | 0.071144 | 0.055436 | 0.058030 | 0.058030 | 13,017,789 |
Mar 31, 2024 | 0.061022 | 0.087640 | 0.058673 | 0.067308 | 0.067308 | 19,676,235 |
Mar 30, 2024 | 0.101845 | 0.104340 | 0.057848 | 0.061069 | 0.061069 | 30,233,614 |
Mar 29, 2024 | 0.074639 | 0.127469 | 0.064971 | 0.100806 | 0.100806 | 47,291,672 |
Mar 28, 2024 | 0.078539 | 0.086966 | 0.073685 | 0.074639 | 0.074639 | 4,274,482 |
Mar 27, 2024 | 0.094117 | 0.094638 | 0.076825 | 0.078544 | 0.078544 | 4,981,853 |
Mar 26, 2024 | 0.096393 | 0.109462 | 0.092031 | 0.094117 | 0.094117 | 7,778,748 |
Mar 25, 2024 | 0.108088 | 0.114407 | 0.094377 | 0.096485 | 0.096485 | 6,213,042 |
Mar 24, 2024 | 0.110244 | 0.113797 | 0.101186 | 0.108102 | 0.108102 | 3,944,651 |
Mar 23, 2024 | 0.110601 | 0.117781 | 0.107738 | 0.110155 | 0.110155 | 4,311,111 |
Mar 22, 2024 | 0.116389 | 0.128565 | 0.107397 | 0.110512 | 0.110512 | 11,143,050 |
Mar 21, 2024 | 0.154429 | 0.169219 | 0.113366 | 0.116711 | 0.116711 | 19,058,620 |
Mar 20, 2024 | 0.325594 | 0.335239 | 0.127803 | 0.154660 | 0.154660 | 27,233,776 |
Mar 19, 2024 | 0.362420 | 0.366193 | 0.317399 | 0.325307 | 0.325307 | 5,659,823 |
Mar 18, 2024 | 0.389269 | 0.400692 | 0.352514 | 0.362550 | 0.362550 | 6,287,814 |
Mar 17, 2024 | 0.376734 | 0.400195 | 0.350016 | 0.388627 | 0.388627 | 6,774,785 |
Mar 16, 2024 | 0.425766 | 0.427450 | 0.372777 | 0.376793 | 0.376793 | 11,465,116 |
Mar 15, 2024 | 0.437835 | 0.511870 | 0.407104 | 0.425074 | 0.425074 | 38,520,856 |
Mar 14, 2024 | 0.430643 | 0.447711 | 0.382203 | 0.436373 | 0.436373 | 10,928,088 |
Mar 13, 2024 | 0.441113 | 0.466728 | 0.420400 | 0.430641 | 0.430641 | 12,130,225 |
Mar 12, 2024 | 0.489668 | 0.493047 | 0.404748 | 0.441185 | 0.441185 | 31,656,334 |
Mar 11, 2024 | 0.530410 | 0.664115 | 0.423537 | 0.488614 | 0.488614 | 128,022,101 |
Mar 10, 2024 | 0.321520 | 0.585085 | 0.314713 | 0.529957 | 0.529957 | 73,278,569 |
Mar 09, 2024 | 0.304332 | 0.333595 | 0.304321 | 0.321404 | 0.321404 | 4,232,081 |
Mar 08, 2024 | 0.300271 | 0.306465 | 0.290610 | 0.304235 | 0.304235 | 3,024,937 |
Mar 07, 2024 | 0.289546 | 0.302473 | 0.284564 | 0.300431 | 0.300431 | 2,840,317 |
Mar 06, 2024 | 0.285544 | 0.292842 | 0.276290 | 0.289642 | 0.289642 | 3,166,480 |
Mar 05, 2024 | 0.308469 | 0.315525 | 0.274205 | 0.285544 | 0.285544 | 4,216,950 |
Mar 04, 2024 | 0.313880 | 0.315761 | 0.300351 | 0.308303 | 0.308303 | 2,551,862 |
Mar 03, 2024 | 0.307200 | 0.314286 | 0.296193 | 0.314286 | 0.314286 | 2,594,004 |
Mar 02, 2024 | 0.297361 | 0.307828 | 0.294644 | 0.307331 | 0.307331 | 2,791,679 |
Mar 01, 2024 | 0.276737 | 0.306451 | 0.276737 | 0.297465 | 0.297465 | 2,998,501 |
Feb 29, 2024 | 0.277210 | 0.285906 | 0.273248 | 0.276910 | 0.276910 | 2,029,858 |
Feb 28, 2024 | 0.278912 | 0.283149 | 0.269727 | 0.277202 | 0.277202 | 1,607,044 |
Feb 27, 2024 | 0.271757 | 0.279448 | 0.270379 | 0.278849 | 0.278849 | 1,581,667 |
Feb 26, 2024 | 0.266899 | 0.271862 | 0.262377 | 0.271715 | 0.271715 | 1,102,223 |
Feb 25, 2024 | 0.266518 | 0.268086 | 0.264987 | 0.266899 | 0.266899 | 657,225 |
Feb 24, 2024 | 0.261900 | 0.269580 | 0.259848 | 0.266518 | 0.266518 | 1,005,747 |
Feb 23, 2024 | 0.260731 | 0.263840 | 0.259222 | 0.261946 | 0.261946 | 864,981 |
Feb 22, 2024 | 0.258515 | 0.264539 | 0.253873 | 0.260599 | 0.260599 | 988,812 |
Feb 21, 2024 | 0.262523 | 0.263465 | 0.251567 | 0.258686 | 0.258686 | 856,934 |
Feb 20, 2024 | 0.264838 | 0.265176 | 0.256386 | 0.262453 | 0.262453 | 989,462 |
Feb 19, 2024 | 0.263262 | 0.268867 | 0.262862 | 0.264838 | 0.264838 | 1,192,920 |
Feb 18, 2024 | 0.263090 | 0.267537 | 0.261239 | 0.262811 | 0.262811 | 1,263,170 |
Feb 17, 2024 | 0.262703 | 0.263198 | 0.256499 | 0.263198 | 0.263198 | 900,707 |
Feb 16, 2024 | 0.262528 | 0.266915 | 0.254331 | 0.262234 | 0.262234 | 1,579,017 |
Feb 15, 2024 | 0.259343 | 0.264062 | 0.257830 | 0.262255 | 0.262255 | 1,355,481 |
Feb 14, 2024 | 0.257573 | 0.264838 | 0.257126 | 0.259288 | 0.259288 | 1,624,075 |
Feb 13, 2024 | 0.250457 | 0.261431 | 0.249800 | 0.257573 | 0.257573 | 1,647,027 |
Feb 12, 2024 | 0.253164 | 0.259776 | 0.247222 | 0.250503 | 0.250503 | 2,238,431 |
Feb 11, 2024 | 0.246358 | 0.263519 | 0.245630 | 0.253047 | 0.253047 | 3,156,831 |
Feb 10, 2024 | 0.246281 | 0.247710 | 0.243047 | 0.246399 | 0.246399 | 759,397 |
Feb 09, 2024 | 0.237823 | 0.247142 | 0.237768 | 0.246172 | 0.246172 | 1,359,857 |
Feb 08, 2024 | 0.235737 | 0.238086 | 0.235555 | 0.237803 | 0.237803 | 781,449 |
Feb 07, 2024 | 0.233239 | 0.236263 | 0.231655 | 0.235761 | 0.235761 | 1,096,889 |
Feb 06, 2024 | 0.233524 | 0.234462 | 0.232359 | 0.233271 | 0.233271 | 542,573 |
Feb 05, 2024 | 0.233738 | 0.234953 | 0.231612 | 0.233460 | 0.233460 | 611,570 |
Feb 04, 2024 | 0.233898 | 0.261229 | 0.232311 | 0.233836 | 0.233836 | 4,054,757 |
Feb 03, 2024 | 0.237410 | 0.238053 | 0.232994 | 0.233898 | 0.233898 | 717,598 |
Feb 02, 2024 | 0.237605 | 0.238538 | 0.233429 | 0.237329 | 0.237329 | 754,834 |
Feb 01, 2024 | 0.237368 | 0.238989 | 0.232928 | 0.237597 | 0.237597 | 857,684 |
Jan 31, 2024 | 0.245100 | 0.247391 | 0.236291 | 0.237368 | 0.237368 | 730,198 |
Jan 30, 2024 | 0.250916 | 0.252144 | 0.244370 | 0.244977 | 0.244977 | 813,043 |
Jan 29, 2024 | 0.247146 | 0.252649 | 0.245866 | 0.250812 | 0.250812 | 695,834 |
Jan 28, 2024 | 0.245968 | 0.253228 | 0.245404 | 0.246906 | 0.246906 | 1,130,621 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |