Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | 0.040956 | 0.040972 | 0.040946 | 0.040966 | 0.040966 | 2 |
May 28, 2024 | 0.040966 | 0.041012 | 0.040940 | 0.040956 | 0.040956 | 3 |
May 27, 2024 | 0.040982 | 0.040997 | 0.040953 | 0.040966 | 0.040966 | 3 |
May 26, 2024 | 0.040995 | 0.041013 | 0.040973 | 0.040982 | 0.040982 | 5 |
May 25, 2024 | 0.041991 | 0.042016 | 0.040990 | 0.040995 | 0.040995 | 5 |
May 24, 2024 | 0.043179 | 0.043232 | 0.041989 | 0.041991 | 0.041991 | 3 |
May 23, 2024 | 0.051876 | 0.051927 | 0.043141 | 0.043179 | 0.043179 | 17 |
May 22, 2024 | 0.051901 | 0.051929 | 0.051868 | 0.051876 | 0.051876 | 27 |
May 21, 2024 | 0.041106 | 0.051901 | 0.041068 | 0.051901 | 0.051901 | 27 |
May 20, 2024 | 0.041092 | 0.041147 | 0.041092 | 0.041106 | 0.041106 | 4 |
May 19, 2024 | 0.041110 | 0.041142 | 0.041092 | 0.041092 | 0.041092 | 4 |
May 18, 2024 | 0.052522 | 0.052541 | 0.041104 | 0.041110 | 0.041110 | 4 |
May 17, 2024 | 0.052506 | 0.052574 | 0.052498 | 0.052522 | 0.052522 | 16 |
May 16, 2024 | 0.060125 | 0.060171 | 0.052491 | 0.052506 | 0.052506 | 16 |
May 15, 2024 | 0.056080 | 0.060163 | 0.056064 | 0.060125 | 0.060125 | 14 |
May 14, 2024 | 0.061488 | 0.061526 | 0.056054 | 0.056080 | 0.056080 | 31 |
May 13, 2024 | 0.070161 | 0.074540 | 0.061484 | 0.061488 | 0.061488 | 37 |
May 12, 2024 | 0.082087 | 0.082130 | 0.070156 | 0.070161 | 0.070161 | 2 |
May 11, 2024 | 0.069986 | 0.082121 | 0.069961 | 0.082087 | 0.082087 | 77 |
May 10, 2024 | 0.053600 | 0.150034 | 0.051090 | 0.069986 | 0.069986 | 65 |
May 09, 2024 | 0.060076 | 0.060110 | 0.044984 | 0.053600 | 0.053600 | 83 |
May 08, 2024 | 0.060115 | 0.060145 | 0.060069 | 0.060076 | 0.060076 | 25 |
May 07, 2024 | 0.062803 | 0.067643 | 0.060095 | 0.060115 | 0.060115 | 25 |
May 06, 2024 | 0.064922 | 0.068146 | 0.051598 | 0.062803 | 0.062803 | 51 |
May 05, 2024 | 0.067910 | 0.067966 | 0.056001 | 0.064922 | 0.064922 | 37 |
May 04, 2024 | 0.066040 | 0.067955 | 0.058115 | 0.067910 | 0.067910 | 90 |
May 03, 2024 | 0.075203 | 0.075237 | 0.063794 | 0.066040 | 0.066040 | 158 |
May 02, 2024 | 0.076795 | 0.090111 | 0.066022 | 0.075203 | 0.075203 | 101 |
May 01, 2024 | 0.084930 | 0.086951 | 0.057299 | 0.076795 | 0.076795 | 142 |
Apr 30, 2024 | 0.069981 | 0.119907 | 0.069871 | 0.084930 | 0.084930 | 153 |
Apr 29, 2024 | 0.060091 | 0.152414 | 0.060079 | 0.069981 | 0.069981 | 147 |
Apr 28, 2024 | 0.080446 | 0.099935 | 0.060072 | 0.060091 | 0.060091 | 165 |
Apr 27, 2024 | 0.074591 | 0.152263 | 0.074540 | 0.080446 | 0.080446 | 23 |
Apr 26, 2024 | 0.080783 | 0.080844 | 0.074565 | 0.074591 | 0.074591 | 29 |
Apr 25, 2024 | 0.152250 | 0.152396 | 0.056159 | 0.080783 | 0.080783 | 64 |
Apr 24, 2024 | 0.110913 | 0.152410 | 0.110892 | 0.152250 | 0.152250 | 13 |
Apr 23, 2024 | 0.152058 | 0.152427 | 0.070137 | 0.110913 | 0.110913 | 343 |
Apr 22, 2024 | 0.200070 | 0.343591 | 0.109566 | 0.152058 | 0.152058 | 295 |
Apr 21, 2024 | 0.194986 | 0.200175 | 0.056197 | 0.200070 | 0.200070 | 229 |
Apr 20, 2024 | 0.050023 | 0.200189 | 0.050012 | 0.194986 | 0.194986 | 132 |
Apr 19, 2024 | 0.050027 | 0.050063 | 0.049991 | 0.050023 | 0.050023 | 21 |
Apr 18, 2024 | 0.050007 | 0.050047 | 0.049990 | 0.050027 | 0.050027 | 21 |
Apr 17, 2024 | 0.050019 | 0.050064 | 0.049988 | 0.050007 | 0.050007 | 21 |
Apr 16, 2024 | 0.050008 | 0.050071 | 0.050003 | 0.050019 | 0.050019 | 21 |
Apr 15, 2024 | 0.050061 | 0.050071 | 0.050004 | 0.050008 | 0.050008 | 21 |
Apr 14, 2024 | 0.050060 | 0.050074 | 0.050004 | 0.050061 | 0.050061 | 21 |
Apr 13, 2024 | 0.059327 | 0.059330 | 0.049982 | 0.050060 | 0.050060 | 21 |
Apr 12, 2024 | 0.059320 | 0.059348 | 0.059241 | 0.059327 | 0.059327 | 210 |
Apr 11, 2024 | 0.069999 | 0.070045 | 0.051999 | 0.059320 | 0.059320 | 209 |
Apr 10, 2024 | 0.134855 | 0.342802 | 0.069987 | 0.069999 | 0.069999 | 177 |
Apr 09, 2024 | 0.040098 | 0.134921 | 0.040082 | 0.134855 | 0.134855 | 39 |
Apr 08, 2024 | 0.040096 | 0.040125 | 0.040078 | 0.040098 | 0.040098 | 10 |
Apr 07, 2024 | 0.040107 | 0.040120 | 0.040087 | 0.040096 | 0.040096 | 10 |
Apr 06, 2024 | 0.040115 | 0.040125 | 0.040096 | 0.040107 | 0.040107 | 10 |
Apr 05, 2024 | 0.040110 | 0.040132 | 0.040084 | 0.040115 | 0.040115 | 10 |
Apr 04, 2024 | 0.057419 | 0.057433 | 0.040081 | 0.040110 | 0.040110 | 10 |
Apr 03, 2024 | 0.057413 | 0.057450 | 0.057390 | 0.057419 | 0.057419 | 55 |
Apr 02, 2024 | 0.057425 | 0.057461 | 0.057354 | 0.057413 | 0.057413 | 55 |
Apr 01, 2024 | 0.057407 | 0.057469 | 0.057388 | 0.057425 | 0.057425 | 55 |
Mar 31, 2024 | 0.057437 | 0.057450 | 0.057391 | 0.057407 | 0.057407 | 55 |
Mar 30, 2024 | 0.057428 | 0.057452 | 0.057415 | 0.057437 | 0.057437 | 55 |
Mar 29, 2024 | 0.057405 | 0.057436 | 0.057373 | 0.057428 | 0.057428 | 55 |
Mar 28, 2024 | 0.057401 | 0.057431 | 0.057353 | 0.057405 | 0.057405 | 55 |
Mar 27, 2024 | 0.057397 | 0.057412 | 0.057355 | 0.057401 | 0.057401 | 55 |
Mar 26, 2024 | 0.057414 | 0.057428 | 0.057376 | 0.057397 | 0.057397 | 55 |
Mar 25, 2024 | 0.046508 | 0.057454 | 0.046500 | 0.057414 | 0.057414 | 55 |
Mar 24, 2024 | 0.050417 | 0.050431 | 0.046493 | 0.046508 | 0.046508 | 20 |
Mar 23, 2024 | 0.049613 | 0.050426 | 0.049599 | 0.050417 | 0.050417 | 1 |
Mar 22, 2024 | 0.049596 | 0.049642 | 0.049568 | 0.049613 | 0.049613 | 22 |
Mar 21, 2024 | 0.049625 | 0.049645 | 0.049571 | 0.049596 | 0.049596 | 22 |
Mar 20, 2024 | 0.049584 | 0.049645 | 0.049555 | 0.049625 | 0.049625 | 22 |
Mar 19, 2024 | 0.049606 | 0.049651 | 0.049532 | 0.049584 | 0.049584 | 22 |
Mar 18, 2024 | 0.055162 | 0.061580 | 0.049558 | 0.049606 | 0.049606 | 22 |
Mar 17, 2024 | 0.129944 | 0.129986 | 0.054121 | 0.055162 | 0.055162 | 87 |
Mar 16, 2024 | 0.130025 | 0.130039 | 0.129858 | 0.129944 | 0.129944 | 13 |
Mar 15, 2024 | 0.129953 | 0.130056 | 0.129852 | 0.130025 | 0.130025 | 13 |
Mar 14, 2024 | 0.138078 | 0.138103 | 0.129834 | 0.129953 | 0.129953 | 13 |
Mar 13, 2024 | 0.124519 | 0.138214 | 0.124473 | 0.138078 | 0.138078 | 56 |
Mar 12, 2024 | 0.124520 | 0.124610 | 0.124419 | 0.124519 | 0.124519 | 30 |
Mar 11, 2024 | 0.124610 | 0.124658 | 0.124446 | 0.124520 | 0.124520 | 30 |
Mar 10, 2024 | 0.132280 | 0.132330 | 0.124597 | 0.124610 | 0.124610 | 30 |
Mar 09, 2024 | 0.130286 | 0.344151 | 0.130207 | 0.132280 | 0.132280 | 3 |
Mar 08, 2024 | 0.130205 | 0.130449 | 0.129961 | 0.130286 | 0.130286 | 43 |
Mar 07, 2024 | 0.450212 | 0.450376 | 0.129975 | 0.130205 | 0.130205 | 43 |
Mar 06, 2024 | 0.088907 | 0.456258 | 0.061345 | 0.450212 | 0.450212 | 166 |
Mar 05, 2024 | 0.088933 | 0.088985 | 0.088734 | 0.088907 | 0.088907 | 38 |
Mar 04, 2024 | 0.088842 | 0.088982 | 0.088796 | 0.088933 | 0.088933 | 38 |
Mar 03, 2024 | 0.080058 | 0.088866 | 0.079987 | 0.088842 | 0.088842 | 38 |
Mar 02, 2024 | 0.080056 | 0.080115 | 0.080024 | 0.080058 | 0.080058 | 14 |
Mar 01, 2024 | 0.080037 | 0.080113 | 0.079979 | 0.080056 | 0.080056 | 14 |
Feb 29, 2024 | 0.080082 | 0.080090 | 0.079929 | 0.080037 | 0.080037 | 14 |
Feb 28, 2024 | 0.080022 | 0.080115 | 0.079893 | 0.080082 | 0.080082 | 14 |
Feb 27, 2024 | 0.080051 | 0.080090 | 0.079989 | 0.080022 | 0.080022 | 14 |
Feb 26, 2024 | 0.079999 | 0.080076 | 0.079974 | 0.080051 | 0.080051 | 14 |
Feb 25, 2024 | 0.080000 | 0.080042 | 0.079959 | 0.079999 | 0.079999 | 14 |
Feb 24, 2024 | 0.080001 | 0.080024 | 0.079956 | 0.080000 | 0.080000 | 14 |
Feb 23, 2024 | 0.079951 | 0.080014 | 0.079941 | 0.080001 | 0.080001 | - |
Feb 22, 2024 | 0.080003 | 0.080012 | 0.079933 | 0.079951 | 0.079951 | 14 |
Feb 21, 2024 | 0.079999 | 0.080029 | 0.079946 | 0.080003 | 0.080003 | 14 |
Feb 20, 2024 | 0.079985 | 0.080024 | 0.079942 | 0.079999 | 0.079999 | 14 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |