Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 14, 2024 | 0.000941 | 0.000942 | 0.000878 | 0.000879 | 0.000879 | 26 |
May 13, 2024 | 0.000851 | 0.000950 | 0.000851 | 0.000941 | 0.000941 | - |
May 12, 2024 | 0.000881 | 0.000949 | 0.000850 | 0.000851 | 0.000851 | - |
May 11, 2024 | 0.000948 | 0.000949 | 0.000881 | 0.000881 | 0.000881 | - |
May 10, 2024 | 0.000945 | 0.000949 | 0.000882 | 0.000948 | 0.000948 | - |
May 09, 2024 | 0.000944 | 0.000948 | 0.000882 | 0.000945 | 0.000945 | - |
May 08, 2024 | 0.000961 | 0.000962 | 0.000884 | 0.000944 | 0.000944 | - |
May 07, 2024 | 0.000896 | 0.000962 | 0.000895 | 0.000961 | 0.000961 | - |
May 06, 2024 | 0.000879 | 0.000965 | 0.000879 | 0.000896 | 0.000896 | - |
May 05, 2024 | 0.000954 | 0.000960 | 0.000879 | 0.000879 | 0.000879 | - |
May 04, 2024 | 0.000934 | 0.000955 | 0.000868 | 0.000954 | 0.000954 | - |
May 03, 2024 | 0.000852 | 0.000935 | 0.000852 | 0.000934 | 0.000934 | - |
May 02, 2024 | 0.000851 | 0.000960 | 0.000850 | 0.000852 | 0.000852 | - |
May 01, 2024 | 0.000889 | 0.000954 | 0.000850 | 0.000851 | 0.000851 | - |
Apr 30, 2024 | 0.000878 | 0.000952 | 0.000878 | 0.000889 | 0.000889 | - |
Apr 29, 2024 | 0.000944 | 0.000950 | 0.000878 | 0.000878 | 0.000878 | - |
Apr 28, 2024 | 0.000880 | 0.000946 | 0.000880 | 0.000944 | 0.000944 | - |
Apr 27, 2024 | 0.000963 | 0.000965 | 0.000868 | 0.000880 | 0.000880 | - |
Apr 26, 2024 | 0.000970 | 0.000970 | 0.000891 | 0.000963 | 0.000963 | - |
Apr 25, 2024 | 0.000966 | 0.000970 | 0.000902 | 0.000970 | 0.000970 | - |
Apr 24, 2024 | 0.000910 | 0.000986 | 0.000901 | 0.000966 | 0.000966 | - |
Apr 23, 2024 | 0.000963 | 0.000979 | 0.000909 | 0.000910 | 0.000910 | - |
Apr 22, 2024 | 0.000897 | 0.000963 | 0.000897 | 0.000963 | 0.000963 | - |
Apr 21, 2024 | 0.000951 | 0.000976 | 0.000888 | 0.000897 | 0.000897 | - |
Apr 20, 2024 | 0.000960 | 0.000961 | 0.000888 | 0.000951 | 0.000951 | - |
Apr 19, 2024 | 0.000933 | 0.000961 | 0.000866 | 0.000960 | 0.000960 | - |
Apr 18, 2024 | 0.000867 | 0.000947 | 0.000856 | 0.000933 | 0.000933 | - |
Apr 17, 2024 | 0.000966 | 0.000971 | 0.000857 | 0.000867 | 0.000867 | - |
Apr 16, 2024 | 0.000981 | 0.000982 | 0.000901 | 0.000966 | 0.000966 | - |
Apr 15, 2024 | 0.000944 | 0.000982 | 0.000882 | 0.000981 | 0.000981 | - |
Apr 14, 2024 | 0.000897 | 0.000960 | 0.000876 | 0.000944 | 0.000944 | - |
Apr 13, 2024 | 0.000941 | 0.001021 | 0.000872 | 0.000897 | 0.000897 | - |
Apr 12, 2024 | 0.001032 | 0.001051 | 0.000936 | 0.000941 | 0.000941 | - |
Apr 11, 2024 | 0.000963 | 0.001032 | 0.000962 | 0.001032 | 0.001032 | - |
Apr 10, 2024 | 0.000959 | 0.001033 | 0.000958 | 0.000963 | 0.000963 | - |
Apr 09, 2024 | 0.001050 | 0.001050 | 0.000955 | 0.000959 | 0.000959 | - |
Apr 08, 2024 | 0.000946 | 0.001085 | 0.000881 | 0.001050 | 0.001050 | - |
Apr 07, 2024 | 0.000967 | 0.000971 | 0.000877 | 0.000946 | 0.000946 | - |
Apr 06, 2024 | 0.000888 | 0.000972 | 0.000888 | 0.000967 | 0.000967 | - |
Apr 05, 2024 | 0.001027 | 0.001028 | 0.000861 | 0.000888 | 0.000888 | - |
Apr 04, 2024 | 0.000953 | 0.001028 | 0.000881 | 0.001027 | 0.001027 | - |
Apr 03, 2024 | 0.000969 | 0.001003 | 0.000905 | 0.000953 | 0.000953 | - |
Apr 02, 2024 | 0.001024 | 0.001025 | 0.000910 | 0.000969 | 0.000969 | - |
Apr 01, 2024 | 0.000896 | 0.001025 | 0.000887 | 0.001024 | 0.001024 | - |
Mar 31, 2024 | 0.000992 | 0.000993 | 0.000895 | 0.000896 | 0.000896 | - |
Mar 30, 2024 | 0.001001 | 0.001001 | 0.000923 | 0.000992 | 0.000992 | - |
Mar 29, 2024 | 0.000930 | 0.001005 | 0.000927 | 0.001001 | 0.001001 | - |
Mar 28, 2024 | 0.001005 | 0.001006 | 0.000927 | 0.000930 | 0.000930 | - |
Mar 27, 2024 | 0.001004 | 0.001009 | 0.000938 | 0.001005 | 0.001005 | - |
Mar 26, 2024 | 0.001015 | 0.001017 | 0.000937 | 0.001004 | 0.001004 | - |
Mar 25, 2024 | 0.000920 | 0.001018 | 0.000920 | 0.001015 | 0.001015 | - |
Mar 24, 2024 | 0.000921 | 0.000991 | 0.000919 | 0.000920 | 0.000920 | - |
Mar 23, 2024 | 0.000995 | 0.000995 | 0.000921 | 0.000921 | 0.000921 | - |
Mar 22, 2024 | 0.000934 | 0.001002 | 0.000927 | 0.000995 | 0.000995 | - |
Mar 21, 2024 | 0.000928 | 0.001008 | 0.000928 | 0.000934 | 0.000934 | - |
Mar 20, 2024 | 0.000928 | 0.000998 | 0.000925 | 0.000928 | 0.000928 | - |
Mar 19, 2024 | 0.001011 | 0.001011 | 0.000925 | 0.000928 | 0.000928 | - |
Mar 18, 2024 | 0.000987 | 0.001011 | 0.000920 | 0.001011 | 0.001011 | - |
Mar 17, 2024 | 0.000950 | 0.001020 | 0.000930 | 0.000987 | 0.000987 | - |
Mar 16, 2024 | 0.000990 | 0.001048 | 0.000941 | 0.000950 | 0.000950 | - |
Mar 15, 2024 | 0.001013 | 0.001087 | 0.000922 | 0.000990 | 0.000990 | - |
Mar 14, 2024 | 0.001092 | 0.001092 | 0.001011 | 0.001013 | 0.001013 | - |
Mar 13, 2024 | 0.001061 | 0.001099 | 0.000977 | 0.001092 | 0.001092 | - |
Mar 12, 2024 | 0.001044 | 0.001061 | 0.000974 | 0.001061 | 0.001061 | - |
Mar 11, 2024 | 0.000926 | 0.001084 | 0.000921 | 0.001044 | 0.001044 | - |
Mar 10, 2024 | 0.000999 | 0.001001 | 0.000922 | 0.000926 | 0.000926 | - |
Mar 09, 2024 | 0.000920 | 0.000999 | 0.000913 | 0.000999 | 0.000999 | - |
Mar 08, 2024 | 0.000993 | 0.000997 | 0.000918 | 0.000920 | 0.000920 | - |
Mar 07, 2024 | 0.000993 | 0.001005 | 0.000916 | 0.000993 | 0.000993 | - |
Mar 06, 2024 | 0.000914 | 0.001004 | 0.000908 | 0.000993 | 0.000993 | - |
Mar 05, 2024 | 0.000980 | 0.001019 | 0.000911 | 0.000914 | 0.000914 | - |
Mar 04, 2024 | 0.000862 | 0.001002 | 0.000862 | 0.000980 | 0.000980 | - |
Mar 03, 2024 | 0.000840 | 0.000932 | 0.000839 | 0.000862 | 0.000862 | - |
Mar 02, 2024 | 0.000892 | 0.000918 | 0.000823 | 0.000840 | 0.000840 | - |
Mar 01, 2024 | 0.000873 | 0.000921 | 0.000814 | 0.000892 | 0.000892 | - |
Feb 29, 2024 | 0.000950 | 0.000980 | 0.000873 | 0.000873 | 0.000873 | - |
Feb 28, 2024 | 0.000845 | 0.000951 | 0.000845 | 0.000950 | 0.000950 | - |
Feb 27, 2024 | 0.000757 | 0.000905 | 0.000757 | 0.000845 | 0.000845 | - |
Feb 26, 2024 | 0.000759 | 0.000810 | 0.000755 | 0.000757 | 0.000757 | - |
Feb 25, 2024 | 0.000753 | 0.000819 | 0.000750 | 0.000759 | 0.000759 | - |
Feb 24, 2024 | 0.000752 | 0.000818 | 0.000738 | 0.000753 | 0.000753 | - |
Feb 23, 2024 | 0.000805 | 0.000821 | 0.000738 | 0.000752 | 0.000752 | - |
Feb 22, 2024 | 0.000804 | 0.000811 | 0.000746 | 0.000754 | 0.000754 | - |
Feb 21, 2024 | 0.000803 | 0.000824 | 0.000751 | 0.000804 | 0.000804 | - |
Feb 20, 2024 | 0.000819 | 0.000819 | 0.000758 | 0.000803 | 0.000803 | - |
Feb 19, 2024 | 0.000755 | 0.000826 | 0.000753 | 0.000819 | 0.000819 | - |
Feb 18, 2024 | 0.000761 | 0.000814 | 0.000755 | 0.000755 | 0.000755 | - |
Feb 17, 2024 | 0.000776 | 0.000828 | 0.000761 | 0.000761 | 0.000761 | - |
Feb 16, 2024 | 0.000722 | 0.000829 | 0.000703 | 0.000776 | 0.000776 | - |
Feb 15, 2024 | 0.000763 | 0.000792 | 0.000699 | 0.000722 | 0.000722 | - |
Feb 14, 2024 | 0.000760 | 0.000777 | 0.000699 | 0.000763 | 0.000763 | - |
Feb 13, 2024 | 0.000718 | 0.000772 | 0.000712 | 0.000760 | 0.000760 | - |
Feb 12, 2024 | 0.000698 | 0.000790 | 0.000698 | 0.000718 | 0.000718 | - |
Feb 11, 2024 | 0.000734 | 0.000759 | 0.000687 | 0.000698 | 0.000698 | - |
Feb 10, 2024 | 0.000740 | 0.000741 | 0.000686 | 0.000734 | 0.000734 | - |
Feb 09, 2024 | 0.000712 | 0.000740 | 0.000668 | 0.000740 | 0.000740 | - |
Feb 08, 2024 | 0.000694 | 0.000724 | 0.000640 | 0.000712 | 0.000712 | - |
Feb 07, 2024 | 0.000676 | 0.000695 | 0.000630 | 0.000694 | 0.000694 | - |
Feb 06, 2024 | 0.000640 | 0.000684 | 0.000633 | 0.000676 | 0.000676 | - |
Feb 05, 2024 | 0.000675 | 0.000686 | 0.000631 | 0.000640 | 0.000640 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |