Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.000380 | 0.000380 | 0.000130 | 0.000134 | 0.000134 | 10 |
May 02, 2024 | 0.000433 | 0.000464 | 0.000380 | 0.000380 | 0.000380 | 320 |
May 01, 2024 | 0.000541 | 0.000564 | 0.000388 | 0.000433 | 0.000433 | 1,251 |
Apr 30, 2024 | 0.000469 | 0.000647 | 0.000467 | 0.000541 | 0.000541 | 596 |
Apr 29, 2024 | 0.000551 | 0.000552 | 0.000449 | 0.000469 | 0.000469 | 489 |
Apr 28, 2024 | 0.000604 | 0.000611 | 0.000538 | 0.000551 | 0.000551 | 320 |
Apr 27, 2024 | 0.000641 | 0.000648 | 0.000602 | 0.000604 | 0.000604 | 241 |
Apr 26, 2024 | 0.000658 | 0.000659 | 0.000636 | 0.000641 | 0.000641 | 211 |
Apr 25, 2024 | 0.000655 | 0.000665 | 0.000641 | 0.000658 | 0.000658 | 208 |
Apr 24, 2024 | 0.000677 | 0.000684 | 0.000649 | 0.000655 | 0.000655 | 207 |
Apr 23, 2024 | 0.000626 | 0.000682 | 0.000624 | 0.000677 | 0.000677 | 214 |
Apr 22, 2024 | 0.000596 | 0.000671 | 0.000548 | 0.000626 | 0.000626 | 404 |
Apr 21, 2024 | 0.000662 | 0.000670 | 0.000592 | 0.000596 | 0.000596 | 249 |
Apr 20, 2024 | 0.000482 | 0.000667 | 0.000481 | 0.000662 | 0.000662 | 209 |
Apr 19, 2024 | 0.000541 | 0.000720 | 0.000481 | 0.000482 | 0.000482 | 900 |
Apr 18, 2024 | 0.000611 | 0.000619 | 0.000534 | 0.000541 | 0.000541 | 558 |
Apr 17, 2024 | 0.000650 | 0.000657 | 0.000605 | 0.000611 | 0.000611 | 204 |
Apr 16, 2024 | 0.000647 | 0.000655 | 0.000631 | 0.000650 | 0.000650 | 205 |
Apr 15, 2024 | 0.000670 | 0.000681 | 0.000640 | 0.000647 | 0.000647 | 204 |
Apr 14, 2024 | 0.000564 | 0.000671 | 0.000552 | 0.000670 | 0.000670 | 212 |
Apr 13, 2024 | 0.000443 | 0.000572 | 0.000442 | 0.000564 | 0.000564 | 274 |
Apr 12, 2024 | 0.000465 | 0.000539 | 0.000341 | 0.000443 | 0.000443 | 1,566 |
Apr 11, 2024 | 0.000564 | 0.000565 | 0.000451 | 0.000465 | 0.000465 | 1,044 |
Apr 10, 2024 | 0.000501 | 0.000705 | 0.000500 | 0.000564 | 0.000564 | 805 |
Apr 09, 2024 | 0.000565 | 0.000595 | 0.000500 | 0.000501 | 0.000501 | 1,248 |
Apr 08, 2024 | 0.000553 | 0.000591 | 0.000532 | 0.000565 | 0.000565 | 1,021 |
Apr 07, 2024 | 0.000586 | 0.000666 | 0.000552 | 0.000553 | 0.000553 | 684 |
Apr 06, 2024 | 0.000554 | 0.000587 | 0.000539 | 0.000586 | 0.000586 | 694 |
Apr 05, 2024 | 0.000577 | 0.000699 | 0.000554 | 0.000554 | 0.000554 | 673 |
Apr 04, 2024 | 0.000650 | 0.000653 | 0.000562 | 0.000577 | 0.000577 | 473 |
Apr 03, 2024 | 0.000626 | 0.000681 | 0.000621 | 0.000650 | 0.000650 | 238 |
Apr 02, 2024 | 0.000652 | 0.000652 | 0.000555 | 0.000626 | 0.000626 | 330 |
Apr 01, 2024 | 0.000626 | 0.000712 | 0.000612 | 0.000652 | 0.000652 | 465 |
Mar 31, 2024 | 0.000456 | 0.000626 | 0.000456 | 0.000626 | 0.000626 | 338 |
Mar 30, 2024 | 0.000504 | 0.000560 | 0.000428 | 0.000456 | 0.000456 | 1,243 |
Mar 29, 2024 | 0.000565 | 0.000567 | 0.000390 | 0.000504 | 0.000504 | 1,017 |
Mar 28, 2024 | 0.000489 | 0.000566 | 0.000489 | 0.000565 | 0.000565 | 567 |
Mar 27, 2024 | 0.000541 | 0.000545 | 0.000469 | 0.000489 | 0.000489 | 1,586 |
Mar 26, 2024 | 0.000530 | 0.000613 | 0.000467 | 0.000541 | 0.000541 | 1,621 |
Mar 25, 2024 | 0.000478 | 0.000531 | 0.000460 | 0.000530 | 0.000530 | 1,038 |
Mar 24, 2024 | 0.000521 | 0.000589 | 0.000436 | 0.000478 | 0.000478 | 2,303 |
Mar 23, 2024 | 0.000587 | 0.000661 | 0.000521 | 0.000521 | 0.000521 | 642 |
Mar 22, 2024 | 0.000544 | 0.000617 | 0.000544 | 0.000587 | 0.000587 | 289 |
Mar 21, 2024 | 0.000457 | 0.000590 | 0.000457 | 0.000544 | 0.000544 | 899 |
Mar 20, 2024 | 0.000499 | 0.000642 | 0.000456 | 0.000457 | 0.000457 | 915 |
Mar 19, 2024 | 0.000562 | 0.000663 | 0.000498 | 0.000499 | 0.000499 | 549 |
Mar 18, 2024 | 0.000524 | 0.000563 | 0.000518 | 0.000562 | 0.000562 | 417 |
Mar 17, 2024 | 0.000525 | 0.000570 | 0.000518 | 0.000524 | 0.000524 | 263 |
Mar 16, 2024 | 0.000524 | 0.000664 | 0.000515 | 0.000525 | 0.000525 | 1,382 |
Mar 15, 2024 | 0.000586 | 0.000593 | 0.000489 | 0.000524 | 0.000524 | 635 |
Mar 14, 2024 | 0.000588 | 0.000647 | 0.000584 | 0.000586 | 0.000586 | 970 |
Mar 13, 2024 | 0.000687 | 0.000736 | 0.000588 | 0.000588 | 0.000588 | 322 |
Mar 12, 2024 | 0.000675 | 0.000687 | 0.000630 | 0.000687 | 0.000687 | 26 |
Mar 11, 2024 | 0.000687 | 0.000688 | 0.000625 | 0.000675 | 0.000675 | 153 |
Mar 10, 2024 | 0.000589 | 0.000693 | 0.000589 | 0.000687 | 0.000687 | 19 |
Mar 09, 2024 | 0.000599 | 0.000647 | 0.000589 | 0.000589 | 0.000589 | 131 |
Mar 08, 2024 | 0.000644 | 0.000661 | 0.000593 | 0.000599 | 0.000599 | 96 |
Mar 07, 2024 | 0.000653 | 0.000654 | 0.000642 | 0.000644 | 0.000644 | 141 |
Mar 06, 2024 | 0.000658 | 0.000669 | 0.000650 | 0.000653 | 0.000653 | 28 |
Mar 05, 2024 | 0.000684 | 0.000688 | 0.000576 | 0.000658 | 0.000658 | 185 |
Mar 04, 2024 | 0.000553 | 0.000684 | 0.000553 | 0.000684 | 0.000684 | 18 |
Mar 03, 2024 | 0.000628 | 0.000673 | 0.000552 | 0.000553 | 0.000553 | 139 |
Mar 02, 2024 | 0.000563 | 0.000629 | 0.000563 | 0.000628 | 0.000628 | 101 |
Mar 01, 2024 | 0.000594 | 0.000738 | 0.000549 | 0.000563 | 0.000563 | 28,834 |
Feb 29, 2024 | 0.000596 | 0.000623 | 0.000590 | 0.000594 | 0.000594 | 31 |
Feb 28, 2024 | 0.000573 | 0.000597 | 0.000573 | 0.000596 | 0.000596 | 37 |
Feb 27, 2024 | 0.000562 | 0.000713 | 0.000561 | 0.000573 | 0.000573 | 408 |
Feb 26, 2024 | 0.000627 | 0.000627 | 0.000515 | 0.000562 | 0.000562 | 21 |
Feb 25, 2024 | 0.000553 | 0.000628 | 0.000515 | 0.000627 | 0.000627 | 46 |
Feb 24, 2024 | 0.000539 | 0.000553 | 0.000510 | 0.000553 | 0.000553 | 35 |
Feb 23, 2024 | 0.000513 | 0.000570 | 0.000510 | 0.000539 | 0.000539 | 13 |
Feb 22, 2024 | 0.000649 | 0.000650 | 0.000513 | 0.000513 | 0.000513 | 14 |
Feb 21, 2024 | 0.000707 | 0.000707 | 0.000558 | 0.000649 | 0.000649 | 50 |
Feb 20, 2024 | 0.000612 | 0.000708 | 0.000612 | 0.000707 | 0.000707 | 303 |
Feb 19, 2024 | 0.000541 | 0.000616 | 0.000540 | 0.000612 | 0.000612 | 222 |
Feb 18, 2024 | 0.000564 | 0.000716 | 0.000514 | 0.000541 | 0.000541 | 941 |
Feb 17, 2024 | 0.000599 | 0.000600 | 0.000564 | 0.000564 | 0.000564 | 31 |
Feb 16, 2024 | 0.000519 | 0.000664 | 0.000517 | 0.000599 | 0.000599 | 132 |
Feb 15, 2024 | 0.000622 | 0.000623 | 0.000519 | 0.000519 | 0.000519 | 14 |
Feb 14, 2024 | 0.000497 | 0.000622 | 0.000494 | 0.000622 | 0.000622 | 115 |
Feb 13, 2024 | 0.000500 | 0.000502 | 0.000484 | 0.000497 | 0.000497 | 13 |
Feb 12, 2024 | 0.000489 | 0.000500 | 0.000484 | 0.000500 | 0.000500 | 13 |
Feb 11, 2024 | 0.000489 | 0.000520 | 0.000489 | 0.000489 | 0.000489 | 158 |
Feb 10, 2024 | 0.000515 | 0.000569 | 0.000473 | 0.000489 | 0.000489 | 213 |
Feb 09, 2024 | 0.000454 | 0.000518 | 0.000454 | 0.000515 | 0.000515 | 49 |
Feb 08, 2024 | 0.000483 | 0.000484 | 0.000445 | 0.000454 | 0.000454 | 1,036 |
Feb 07, 2024 | 0.000449 | 0.000535 | 0.000449 | 0.000483 | 0.000483 | 20 |
Feb 06, 2024 | 0.000427 | 0.000450 | 0.000425 | 0.000449 | 0.000449 | 64 |
Feb 05, 2024 | 0.000583 | 0.000583 | 0.000423 | 0.000427 | 0.000427 | 11 |
Feb 04, 2024 | 0.000487 | 0.000585 | 0.000439 | 0.000583 | 0.000583 | 58 |
Feb 03, 2024 | 0.000674 | 0.000674 | 0.000483 | 0.000487 | 0.000487 | 216 |
Feb 02, 2024 | 0.000369 | 0.000680 | 0.000369 | 0.000674 | 0.000674 | 207 |
Feb 01, 2024 | 0.000512 | 0.000512 | 0.000368 | 0.000369 | 0.000369 | 43 |
Jan 31, 2024 | 0.000577 | 0.000577 | 0.000462 | 0.000512 | 0.000512 | 31 |
Jan 30, 2024 | 0.000282 | 0.000696 | 0.000282 | 0.000577 | 0.000577 | 1,120 |
Jan 29, 2024 | 0.000420 | 0.000474 | 0.000192 | 0.000282 | 0.000282 | 157 |
Jan 28, 2024 | 0.000421 | 0.000428 | 0.000417 | 0.000420 | 0.000420 | 11 |
Jan 27, 2024 | 0.000497 | 0.000498 | 0.000417 | 0.000421 | 0.000421 | 11 |
Jan 26, 2024 | 0.000528 | 0.000528 | 0.000400 | 0.000497 | 0.000497 | 38 |
Jan 25, 2024 | 0.000600 | 0.000600 | 0.000528 | 0.000528 | 0.000528 | 172 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |