Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.002593 | 0.002725 | 0.002510 | 0.002620 | 0.002620 | 419,537 |
May 01, 2024 | 0.002721 | 0.002773 | 0.002370 | 0.002493 | 0.002493 | 333,738 |
Apr 30, 2024 | 0.002866 | 0.002887 | 0.002644 | 0.002721 | 0.002721 | 301,938 |
Apr 29, 2024 | 0.003222 | 0.003340 | 0.002803 | 0.002866 | 0.002866 | 1,133,286 |
Apr 28, 2024 | 0.002515 | 0.003325 | 0.002510 | 0.003222 | 0.003222 | 1,138,421 |
Apr 27, 2024 | 0.002570 | 0.002571 | 0.002424 | 0.002515 | 0.002515 | 284,603 |
Apr 26, 2024 | 0.002366 | 0.002706 | 0.002332 | 0.002570 | 0.002570 | 493,965 |
Apr 25, 2024 | 0.002368 | 0.002484 | 0.002302 | 0.002366 | 0.002366 | 360,730 |
Apr 24, 2024 | 0.002442 | 0.002492 | 0.002343 | 0.002368 | 0.002368 | 265,527 |
Apr 23, 2024 | 0.002409 | 0.002470 | 0.002347 | 0.002442 | 0.002442 | 246,077 |
Apr 22, 2024 | 0.002557 | 0.002560 | 0.002398 | 0.002409 | 0.002409 | 457,273 |
Apr 21, 2024 | 0.002427 | 0.002992 | 0.002427 | 0.002557 | 0.002557 | 957,801 |
Apr 20, 2024 | 0.002299 | 0.002483 | 0.002238 | 0.002427 | 0.002427 | 685,763 |
Apr 19, 2024 | 0.002158 | 0.002303 | 0.002061 | 0.002299 | 0.002299 | 435,039 |
Apr 18, 2024 | 0.002210 | 0.002283 | 0.002097 | 0.002158 | 0.002158 | 409,945 |
Apr 17, 2024 | 0.002283 | 0.002351 | 0.002076 | 0.002210 | 0.002210 | 502,655 |
Apr 16, 2024 | 0.002292 | 0.002415 | 0.002026 | 0.002283 | 0.002283 | 549,115 |
Apr 15, 2024 | 0.002138 | 0.002305 | 0.002089 | 0.002292 | 0.002292 | 457,699 |
Apr 14, 2024 | 0.002254 | 0.002452 | 0.002092 | 0.002138 | 0.002138 | 662,536 |
Apr 13, 2024 | 0.002421 | 0.002483 | 0.002132 | 0.002254 | 0.002254 | 602,763 |
Apr 12, 2024 | 0.002510 | 0.002580 | 0.002370 | 0.002421 | 0.002421 | 327,142 |
Apr 11, 2024 | 0.002661 | 0.002682 | 0.002497 | 0.002510 | 0.002510 | 408,091 |
Apr 10, 2024 | 0.002924 | 0.002924 | 0.002634 | 0.002661 | 0.002661 | 702,022 |
Apr 09, 2024 | 0.002452 | 0.003212 | 0.002401 | 0.002924 | 0.002924 | 1,043,060 |
Apr 08, 2024 | 0.002368 | 0.002484 | 0.002270 | 0.002452 | 0.002452 | 439,491 |
Apr 07, 2024 | 0.002287 | 0.002441 | 0.002239 | 0.002368 | 0.002368 | 444,747 |
Apr 06, 2024 | 0.002454 | 0.002509 | 0.002176 | 0.002287 | 0.002287 | 991,394 |
Apr 05, 2024 | 0.002708 | 0.002717 | 0.002304 | 0.002454 | 0.002454 | 725,311 |
Apr 04, 2024 | 0.002607 | 0.002787 | 0.002597 | 0.002708 | 0.002708 | 535,483 |
Apr 03, 2024 | 0.002833 | 0.002837 | 0.002554 | 0.002607 | 0.002607 | 471,600 |
Apr 02, 2024 | 0.002593 | 0.002881 | 0.002258 | 0.002833 | 0.002833 | 1,526,998 |
Apr 01, 2024 | 0.002798 | 0.002887 | 0.002455 | 0.002593 | 0.002593 | 983,341 |
Mar 31, 2024 | 0.002831 | 0.002878 | 0.002754 | 0.002798 | 0.002798 | 643,706 |
Mar 30, 2024 | 0.003054 | 0.003108 | 0.002648 | 0.002831 | 0.002831 | 828,459 |
Mar 29, 2024 | 0.003085 | 0.003215 | 0.003000 | 0.003054 | 0.003054 | 434,825 |
Mar 28, 2024 | 0.003198 | 0.003283 | 0.002863 | 0.003085 | 0.003085 | 780,088 |
Mar 27, 2024 | 0.003257 | 0.003352 | 0.003037 | 0.003198 | 0.003198 | 779,085 |
Mar 26, 2024 | 0.003245 | 0.003540 | 0.002955 | 0.003257 | 0.003257 | 1,241,721 |
Mar 25, 2024 | 0.003276 | 0.003323 | 0.003165 | 0.003245 | 0.003245 | 725,434 |
Mar 24, 2024 | 0.003386 | 0.003449 | 0.003141 | 0.003276 | 0.003276 | 697,535 |
Mar 23, 2024 | 0.003384 | 0.003574 | 0.003324 | 0.003386 | 0.003386 | 686,870 |
Mar 22, 2024 | 0.003712 | 0.003755 | 0.003317 | 0.003384 | 0.003384 | 1,006,563 |
Mar 21, 2024 | 0.003590 | 0.003794 | 0.003447 | 0.003712 | 0.003712 | 1,000,398 |
Mar 20, 2024 | 0.003478 | 0.004133 | 0.003018 | 0.003590 | 0.003590 | 2,068,072 |
Mar 19, 2024 | 0.003778 | 0.004042 | 0.003250 | 0.003478 | 0.003478 | 1,604,506 |
Mar 18, 2024 | 0.003810 | 0.004057 | 0.003492 | 0.003778 | 0.003778 | 1,646,238 |
Mar 17, 2024 | 0.004854 | 0.005201 | 0.003810 | 0.003810 | 0.003810 | 3,173,991 |
Mar 16, 2024 | 0.003869 | 0.004911 | 0.003512 | 0.004854 | 0.004854 | 3,801,260 |
Mar 15, 2024 | 0.003357 | 0.004133 | 0.002894 | 0.003869 | 0.003869 | 2,756,677 |
Mar 14, 2024 | 0.005815 | 0.006910 | 0.002004 | 0.003357 | 0.003357 | 10,845,436 |
Mar 13, 2024 | 0.006245 | 0.006729 | 0.005186 | 0.005815 | 0.005815 | 3,104,914 |
Mar 12, 2024 | 0.005522 | 0.007504 | 0.004592 | 0.006245 | 0.006245 | 11,490,937 |
Mar 11, 2024 | 0.014623 | 0.014996 | 0.002566 | 0.005522 | 0.005522 | 27,003,002 |
Mar 10, 2024 | 0.014979 | 0.015614 | 0.014274 | 0.014623 | 0.014623 | 2,359,211 |
Mar 09, 2024 | 0.013494 | 0.015746 | 0.013437 | 0.014979 | 0.014979 | 6,503,202 |
Mar 08, 2024 | 0.013508 | 0.013808 | 0.013182 | 0.013494 | 0.013494 | 1,718,081 |
Mar 07, 2024 | 0.013028 | 0.014170 | 0.012212 | 0.013508 | 0.013508 | 2,202,047 |
Mar 06, 2024 | 0.013218 | 0.014427 | 0.012451 | 0.013028 | 0.013028 | 2,828,725 |
Mar 05, 2024 | 0.013648 | 0.014002 | 0.012471 | 0.013218 | 0.013218 | 3,539,880 |
Mar 04, 2024 | 0.013700 | 0.015601 | 0.013317 | 0.013648 | 0.013648 | 4,414,654 |
Mar 03, 2024 | 0.013969 | 0.014569 | 0.013553 | 0.013700 | 0.013700 | 2,271,550 |
Mar 02, 2024 | 0.014161 | 0.014447 | 0.013175 | 0.013969 | 0.013969 | 2,020,353 |
Mar 01, 2024 | 0.011768 | 0.016332 | 0.011768 | 0.014130 | 0.014130 | 4,462,630 |
Feb 29, 2024 | 0.011473 | 0.012223 | 0.011345 | 0.011768 | 0.011768 | 1,335,222 |
Feb 28, 2024 | 0.011887 | 0.012368 | 0.011473 | 0.011473 | 0.011473 | 1,349,209 |
Feb 27, 2024 | 0.011522 | 0.012052 | 0.011458 | 0.011872 | 0.011872 | 1,071,695 |
Feb 26, 2024 | 0.011505 | 0.012057 | 0.010906 | 0.011522 | 0.011522 | 1,794,290 |
Feb 25, 2024 | 0.011203 | 0.011805 | 0.011064 | 0.011505 | 0.011505 | 715,533 |
Feb 24, 2024 | 0.012312 | 0.012330 | 0.010847 | 0.011203 | 0.011203 | 1,685,280 |
Feb 23, 2024 | 0.012525 | 0.012710 | 0.012250 | 0.012312 | 0.012312 | 628,407 |
Feb 22, 2024 | 0.013221 | 0.013250 | 0.012305 | 0.012525 | 0.012525 | 953,961 |
Feb 21, 2024 | 0.012637 | 0.013402 | 0.011555 | 0.013221 | 0.013221 | 2,993,068 |
Feb 20, 2024 | 0.013256 | 0.013834 | 0.012386 | 0.012637 | 0.012637 | 1,659,195 |
Feb 19, 2024 | 0.013286 | 0.013517 | 0.012885 | 0.013357 | 0.013357 | 1,100,323 |
Feb 18, 2024 | 0.013488 | 0.013495 | 0.012786 | 0.013288 | 0.013288 | 968,303 |
Feb 17, 2024 | 0.013431 | 0.013808 | 0.013108 | 0.013490 | 0.013490 | 1,114,554 |
Feb 16, 2024 | 0.013763 | 0.014049 | 0.013362 | 0.013431 | 0.013431 | 1,089,390 |
Feb 15, 2024 | 0.013549 | 0.014134 | 0.013113 | 0.013761 | 0.013761 | 1,414,488 |
Feb 14, 2024 | 0.014142 | 0.014417 | 0.013406 | 0.013549 | 0.013549 | 1,237,486 |
Feb 13, 2024 | 0.013262 | 0.014145 | 0.013240 | 0.014142 | 0.014142 | 1,232,907 |
Feb 12, 2024 | 0.013301 | 0.014048 | 0.012445 | 0.013262 | 0.013262 | 2,539,467 |
Feb 11, 2024 | 0.011734 | 0.015628 | 0.011728 | 0.013301 | 0.013301 | 4,728,940 |
Feb 10, 2024 | 0.010153 | 0.011734 | 0.010125 | 0.011734 | 0.011734 | 1,193,367 |
Feb 09, 2024 | 0.010398 | 0.010904 | 0.009986 | 0.010153 | 0.010153 | 1,752,128 |
Feb 08, 2024 | 0.010869 | 0.010883 | 0.009906 | 0.010398 | 0.010398 | 1,545,424 |
Feb 07, 2024 | 0.010603 | 0.010920 | 0.009978 | 0.010869 | 0.010869 | 1,172,253 |
Feb 06, 2024 | 0.010438 | 0.010930 | 0.010327 | 0.010601 | 0.010601 | 725,345 |
Feb 05, 2024 | 0.010867 | 0.011002 | 0.010328 | 0.010436 | 0.010436 | 787,718 |
Feb 04, 2024 | 0.011432 | 0.011471 | 0.010779 | 0.010867 | 0.010867 | 937,433 |
Feb 03, 2024 | 0.012072 | 0.012099 | 0.011261 | 0.011432 | 0.011432 | 1,391,708 |
Feb 02, 2024 | 0.011782 | 0.012081 | 0.011347 | 0.012072 | 0.012072 | 1,216,652 |
Feb 01, 2024 | 0.012597 | 0.012654 | 0.011746 | 0.011782 | 0.011782 | 1,337,695 |
Jan 31, 2024 | 0.011740 | 0.012732 | 0.011669 | 0.012598 | 0.012598 | 1,633,910 |
Jan 30, 2024 | 0.011493 | 0.012374 | 0.011336 | 0.011740 | 0.011740 | 1,271,784 |
Jan 29, 2024 | 0.011413 | 0.011956 | 0.011264 | 0.011516 | 0.011516 | 1,268,373 |
Jan 28, 2024 | 0.011659 | 0.011708 | 0.011219 | 0.011413 | 0.011413 | 652,010 |
Jan 27, 2024 | 0.010852 | 0.011740 | 0.010509 | 0.011659 | 0.011659 | 969,266 |
Jan 26, 2024 | 0.011378 | 0.011378 | 0.010352 | 0.010852 | 0.010852 | 1,142,639 |
Jan 25, 2024 | 0.011512 | 0.011757 | 0.011132 | 0.011378 | 0.011378 | 1,325,995 |
Jan 24, 2024 | 0.011604 | 0.011772 | 0.009391 | 0.011512 | 0.011512 | 3,473,705 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |