Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.001102 | 0.001114 | 0.001100 | 0.001101 | 0.001101 | 1 |
May 06, 2024 | 0.001119 | 0.001134 | 0.001104 | 0.001126 | 0.001126 | - |
May 05, 2024 | 0.001108 | 0.001133 | 0.001106 | 0.001119 | 0.001119 | - |
May 04, 2024 | 0.001057 | 0.001116 | 0.001050 | 0.001108 | 0.001108 | - |
May 03, 2024 | 0.001053 | 0.001066 | 0.001027 | 0.001057 | 0.001057 | - |
May 02, 2024 | 0.001083 | 0.001084 | 0.001014 | 0.001053 | 0.001053 | - |
May 01, 2024 | 0.001139 | 0.001152 | 0.001052 | 0.001083 | 0.001083 | - |
Apr 30, 2024 | 0.001144 | 0.001150 | 0.001106 | 0.001139 | 0.001139 | - |
Apr 29, 2024 | 0.001146 | 0.001169 | 0.001140 | 0.001144 | 0.001144 | - |
Apr 28, 2024 | 0.001121 | 0.001151 | 0.001101 | 0.001146 | 0.001146 | - |
Apr 27, 2024 | 0.001131 | 0.001134 | 0.001114 | 0.001121 | 0.001121 | - |
Apr 26, 2024 | 0.001129 | 0.001143 | 0.001108 | 0.001131 | 0.001131 | - |
Apr 25, 2024 | 0.001250 | 0.001442 | 0.001119 | 0.001129 | 0.001129 | - |
Apr 24, 2024 | 0.000896 | 0.001259 | 0.000889 | 0.001250 | 0.001250 | 34 |
Apr 23, 2024 | 0.000879 | 0.000902 | 0.000873 | 0.000896 | 0.000896 | - |
Apr 22, 2024 | 0.000881 | 0.000891 | 0.000874 | 0.000879 | 0.000879 | - |
Apr 21, 2024 | 0.000860 | 0.000885 | 0.000851 | 0.000881 | 0.000881 | - |
Apr 20, 2024 | 0.000859 | 0.000879 | 0.000809 | 0.000860 | 0.000860 | - |
Apr 19, 2024 | 0.000832 | 0.000865 | 0.000825 | 0.000859 | 0.000859 | - |
Apr 18, 2024 | 0.000866 | 0.000876 | 0.000818 | 0.000832 | 0.000832 | - |
Apr 17, 2024 | 0.000865 | 0.000875 | 0.000842 | 0.000866 | 0.000866 | - |
Apr 16, 2024 | 0.000886 | 0.000908 | 0.000850 | 0.000865 | 0.000865 | - |
Apr 15, 2024 | 0.000857 | 0.000888 | 0.000831 | 0.000886 | 0.000886 | - |
Apr 14, 2024 | 0.000910 | 0.000921 | 0.000819 | 0.000857 | 0.000857 | - |
Apr 13, 2024 | 0.000960 | 0.000975 | 0.000886 | 0.000910 | 0.000910 | - |
Apr 12, 2024 | 0.000969 | 0.000982 | 0.000954 | 0.000960 | 0.000960 | - |
Apr 11, 2024 | 0.000939 | 0.000972 | 0.000928 | 0.000969 | 0.000969 | - |
Apr 10, 2024 | 0.000972 | 0.000974 | 0.000928 | 0.000939 | 0.000939 | 1 |
Apr 09, 2024 | 0.000944 | 0.000988 | 0.000941 | 0.000972 | 0.000972 | 24 |
Apr 08, 2024 | 0.000925 | 0.000945 | 0.000923 | 0.000944 | 0.000944 | 62 |
Apr 07, 2024 | 0.000912 | 0.000934 | 0.000909 | 0.000925 | 0.000925 | - |
Apr 06, 2024 | 0.000914 | 0.000916 | 0.000889 | 0.000912 | 0.000912 | - |
Apr 05, 2024 | 0.000895 | 0.000932 | 0.000880 | 0.000914 | 0.000914 | - |
Apr 04, 2024 | 0.000888 | 0.000907 | 0.000874 | 0.000895 | 0.000895 | - |
Apr 03, 2024 | 0.000949 | 0.000949 | 0.000878 | 0.000888 | 0.000888 | - |
Apr 02, 2024 | 0.000975 | 0.000975 | 0.000929 | 0.000949 | 0.000949 | - |
Apr 01, 2024 | 0.000944 | 0.000975 | 0.000944 | 0.000975 | 0.000975 | - |
Mar 31, 2024 | 0.000947 | 0.000956 | 0.000943 | 0.000944 | 0.000944 | - |
Mar 30, 2024 | 0.000961 | 0.000965 | 0.000939 | 0.000947 | 0.000947 | - |
Mar 29, 2024 | 0.000949 | 0.000974 | 0.000939 | 0.000961 | 0.000961 | - |
Mar 28, 2024 | 0.000963 | 0.000984 | 0.000935 | 0.000949 | 0.000949 | - |
Mar 27, 2024 | 0.000963 | 0.000984 | 0.000953 | 0.000963 | 0.000963 | - |
Mar 26, 2024 | 0.000928 | 0.000977 | 0.000917 | 0.000963 | 0.000963 | - |
Mar 25, 2024 | 0.000890 | 0.000932 | 0.000885 | 0.000928 | 0.000928 | - |
Mar 24, 2024 | 0.000886 | 0.000915 | 0.000877 | 0.000890 | 0.000890 | - |
Mar 23, 2024 | 0.000915 | 0.000931 | 0.000871 | 0.000886 | 0.000886 | - |
Mar 22, 2024 | 0.000915 | 0.000939 | 0.000901 | 0.000915 | 0.000915 | - |
Mar 21, 2024 | 0.000849 | 0.000917 | 0.000826 | 0.000915 | 0.000915 | 4 |
Mar 20, 2024 | 0.000935 | 0.000941 | 0.000846 | 0.000849 | 0.000849 | - |
Mar 19, 2024 | 0.000957 | 0.000958 | 0.000919 | 0.000935 | 0.000935 | - |
Mar 18, 2024 | 0.000919 | 0.000963 | 0.000902 | 0.000957 | 0.000957 | - |
Mar 17, 2024 | 0.000975 | 0.000983 | 0.000908 | 0.000919 | 0.000919 | - |
Mar 16, 2024 | 0.001009 | 0.001021 | 0.000936 | 0.000975 | 0.000975 | - |
Mar 15, 2024 | 0.000985 | 0.001012 | 0.000959 | 0.001009 | 0.001009 | - |
Mar 14, 2024 | 0.001501 | 0.001543 | 0.000976 | 0.000985 | 0.000985 | 29 |
Mar 13, 2024 | 0.001520 | 0.001526 | 0.001456 | 0.001501 | 0.001501 | - |
Mar 12, 2024 | 0.001454 | 0.001530 | 0.001426 | 0.001520 | 0.001520 | - |
Mar 11, 2024 | 0.001456 | 0.001483 | 0.001435 | 0.001454 | 0.001454 | - |
Mar 10, 2024 | 0.001451 | 0.001463 | 0.001448 | 0.001456 | 0.001456 | - |
Mar 09, 2024 | 0.001422 | 0.001477 | 0.001409 | 0.001451 | 0.001451 | - |
Mar 08, 2024 | 0.001410 | 0.001445 | 0.001394 | 0.001422 | 0.001422 | - |
Mar 07, 2024 | 0.001352 | 0.001446 | 0.001331 | 0.001410 | 0.001410 | - |
Mar 06, 2024 | 0.001422 | 0.001453 | 0.001257 | 0.001352 | 0.001352 | - |
Mar 05, 2024 | 0.001328 | 0.001423 | 0.001324 | 0.001422 | 0.001422 | - |
Mar 04, 2024 | 0.001307 | 0.001330 | 0.001294 | 0.001328 | 0.001328 | - |
Mar 03, 2024 | 0.001315 | 0.001316 | 0.001299 | 0.001307 | 0.001307 | - |
Mar 02, 2024 | 0.001286 | 0.001321 | 0.001280 | 0.001315 | 0.001315 | - |
Mar 01, 2024 | 0.001309 | 0.001338 | 0.001275 | 0.001286 | 0.001286 | - |
Feb 29, 2024 | 0.001211 | 0.001336 | 0.001206 | 0.001309 | 0.001309 | - |
Feb 28, 2024 | 0.001166 | 0.001216 | 0.001164 | 0.001211 | 0.001211 | - |
Feb 27, 2024 | 0.001119 | 0.001174 | 0.001100 | 0.001166 | 0.001166 | - |
Feb 26, 2024 | 0.001099 | 0.001122 | 0.001097 | 0.001119 | 0.001119 | - |
Feb 25, 2024 | 0.001078 | 0.001101 | 0.001075 | 0.001099 | 0.001099 | - |
Feb 24, 2024 | 0.001092 | 0.001097 | 0.001077 | 0.001078 | 0.001078 | - |
Feb 23, 2024 | 0.001101 | 0.001107 | 0.001082 | 0.001092 | 0.001092 | - |
Feb 22, 2024 | 0.001115 | 0.001116 | 0.001076 | 0.001101 | 0.001101 | - |
Feb 21, 2024 | 0.001096 | 0.001120 | 0.001078 | 0.001115 | 0.001115 | - |
Feb 20, 2024 | 0.001090 | 0.001104 | 0.001086 | 0.001096 | 0.001096 | - |
Feb 19, 2024 | 0.001073 | 0.001096 | 0.001064 | 0.001090 | 0.001090 | - |
Feb 18, 2024 | 0.001082 | 0.001082 | 0.001051 | 0.001073 | 0.001073 | - |
Feb 17, 2024 | 0.001080 | 0.001093 | 0.001070 | 0.001082 | 0.001082 | - |
Feb 16, 2024 | 0.001078 | 0.001098 | 0.001068 | 0.001080 | 0.001080 | - |
Feb 15, 2024 | 0.000717 | 0.001080 | 0.000712 | 0.001078 | 0.001078 | - |
Feb 14, 2024 | 0.001191 | 0.001200 | 0.000710 | 0.000717 | 0.000717 | 5 |
Feb 13, 2024 | 0.001139 | 0.001193 | 0.001127 | 0.001191 | 0.001191 | - |
Feb 12, 2024 | 0.001134 | 0.001151 | 0.001131 | 0.001139 | 0.001139 | - |
Feb 11, 2024 | 0.001123 | 0.001141 | 0.001117 | 0.001134 | 0.001134 | - |
Feb 10, 2024 | 0.001082 | 0.001139 | 0.001082 | 0.001123 | 0.001123 | - |
Feb 09, 2024 | 0.001070 | 0.001092 | 0.001070 | 0.001082 | 0.001082 | - |
Feb 08, 2024 | 0.001045 | 0.001072 | 0.001038 | 0.001070 | 0.001070 | - |
Feb 07, 2024 | 0.001029 | 0.001050 | 0.001027 | 0.001045 | 0.001045 | - |
Feb 06, 2024 | 0.001021 | 0.001044 | 0.001015 | 0.001029 | 0.001029 | - |
Feb 05, 2024 | 0.001028 | 0.001032 | 0.001016 | 0.001021 | 0.001021 | - |
Feb 04, 2024 | 0.001033 | 0.001038 | 0.001027 | 0.001028 | 0.001028 | - |
Feb 03, 2024 | 0.001024 | 0.001036 | 0.001018 | 0.001033 | 0.001033 | - |
Feb 02, 2024 | 0.001017 | 0.001027 | 0.001000 | 0.001024 | 0.001024 | - |
Feb 01, 2024 | 0.001031 | 0.001041 | 0.001010 | 0.001017 | 0.001017 | - |
Jan 31, 2024 | 0.001031 | 0.001049 | 0.001027 | 0.001031 | 0.001031 | - |
Jan 30, 2024 | 0.001006 | 0.001031 | 0.001000 | 0.001031 | 0.001031 | - |
Jan 29, 2024 | 0.001010 | 0.001026 | 0.000999 | 0.001006 | 0.001006 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |