Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 16, 2024 | 0.001357 | 0.001379 | 0.001357 | 0.001379 | 0.001379 | 122,857 |
Jun 15, 2024 | - | - | - | - | - | - |
Jun 14, 2024 | 0.001394 | 0.001428 | 0.001355 | 0.001380 | 0.001380 | 147,913 |
Jun 13, 2024 | 0.001404 | 0.001457 | 0.001393 | 0.001394 | 0.001394 | 108,602 |
Jun 12, 2024 | 0.001359 | 0.001408 | 0.001326 | 0.001404 | 0.001404 | 88,964 |
Jun 11, 2024 | 0.001413 | 0.001414 | 0.001301 | 0.001359 | 0.001359 | 206,982 |
Jun 10, 2024 | 0.001462 | 0.001463 | 0.001353 | 0.001413 | 0.001413 | 213,582 |
Jun 09, 2024 | 0.001497 | 0.001502 | 0.001441 | 0.001462 | 0.001462 | 135,841 |
Jun 08, 2024 | 0.001498 | 0.001513 | 0.001455 | 0.001497 | 0.001497 | 182,672 |
Jun 07, 2024 | 0.001638 | 0.001644 | 0.001491 | 0.001498 | 0.001498 | 181,913 |
Jun 06, 2024 | 0.001760 | 0.001784 | 0.001612 | 0.001638 | 0.001638 | 230,697 |
Jun 05, 2024 | 0.001470 | 0.001784 | 0.001469 | 0.001760 | 0.001760 | 458,226 |
Jun 04, 2024 | 0.001496 | 0.001507 | 0.001444 | 0.001470 | 0.001470 | 108,254 |
Jun 03, 2024 | 0.001484 | 0.001530 | 0.001266 | 0.001496 | 0.001496 | 343,250 |
Jun 02, 2024 | 0.001522 | 0.001546 | 0.001430 | 0.001484 | 0.001484 | 190,774 |
Jun 01, 2024 | 0.001608 | 0.001632 | 0.001498 | 0.001522 | 0.001522 | 195,505 |
May 31, 2024 | 0.001563 | 0.001631 | 0.001482 | 0.001608 | 0.001608 | 247,737 |
May 30, 2024 | 0.001625 | 0.001645 | 0.001494 | 0.001563 | 0.001563 | 268,305 |
May 29, 2024 | 0.001725 | 0.001728 | 0.001587 | 0.001625 | 0.001625 | 258,333 |
May 28, 2024 | 0.001713 | 0.001738 | 0.001682 | 0.001725 | 0.001725 | 116,267 |
May 27, 2024 | 0.001748 | 0.001763 | 0.001657 | 0.001713 | 0.001713 | 260,765 |
May 26, 2024 | 0.001750 | 0.001829 | 0.001647 | 0.001748 | 0.001748 | 272,463 |
May 25, 2024 | 0.001752 | 0.001764 | 0.001717 | 0.001750 | 0.001750 | 178,570 |
May 24, 2024 | 0.001753 | 0.001780 | 0.001677 | 0.001752 | 0.001752 | 160,795 |
May 23, 2024 | 0.001773 | 0.001813 | 0.001703 | 0.001753 | 0.001753 | 221,744 |
May 22, 2024 | 0.001831 | 0.001833 | 0.001675 | 0.001773 | 0.001773 | 262,465 |
May 21, 2024 | 0.001944 | 0.001958 | 0.001788 | 0.001831 | 0.001831 | 266,994 |
May 20, 2024 | 0.001780 | 0.001988 | 0.001688 | 0.001944 | 0.001944 | 316,098 |
May 19, 2024 | 0.001885 | 0.001942 | 0.001724 | 0.001780 | 0.001780 | 233,858 |
May 18, 2024 | 0.001920 | 0.001998 | 0.001871 | 0.001885 | 0.001885 | 198,792 |
May 17, 2024 | 0.001886 | 0.002002 | 0.001853 | 0.001920 | 0.001920 | 277,379 |
May 16, 2024 | 0.001876 | 0.001954 | 0.001838 | 0.001886 | 0.001886 | 345,696 |
May 15, 2024 | 0.001762 | 0.001877 | 0.001656 | 0.001876 | 0.001876 | 371,493 |
May 14, 2024 | 0.001766 | 0.001880 | 0.001717 | 0.001762 | 0.001762 | 447,932 |
May 13, 2024 | 0.001698 | 0.001839 | 0.001697 | 0.001766 | 0.001766 | 296,656 |
May 12, 2024 | 0.001916 | 0.002023 | 0.000756 | 0.001698 | 0.001698 | 963,795 |
May 11, 2024 | 0.002019 | 0.002025 | 0.001915 | 0.001916 | 0.001916 | 143,380 |
May 10, 2024 | 0.001976 | 0.002050 | 0.001925 | 0.002019 | 0.002019 | 298,590 |
May 09, 2024 | 0.001927 | 0.002132 | 0.001822 | 0.001976 | 0.001976 | 463,055 |
May 08, 2024 | 0.001797 | 0.001967 | 0.001770 | 0.001927 | 0.001927 | 279,863 |
May 07, 2024 | 0.001896 | 0.001931 | 0.001761 | 0.001797 | 0.001797 | 295,737 |
May 06, 2024 | 0.001956 | 0.002044 | 0.001787 | 0.001896 | 0.001896 | 340,711 |
May 05, 2024 | 0.001999 | 0.002020 | 0.001926 | 0.001956 | 0.001956 | 182,439 |
May 04, 2024 | 0.001897 | 0.002039 | 0.001879 | 0.001999 | 0.001999 | 210,987 |
May 03, 2024 | 0.001875 | 0.001913 | 0.001760 | 0.001897 | 0.001897 | 307,813 |
May 02, 2024 | 0.001889 | 0.002022 | 0.001832 | 0.001875 | 0.001875 | 373,181 |
May 01, 2024 | 0.001809 | 0.001975 | 0.001722 | 0.001889 | 0.001889 | 255,677 |
Apr 30, 2024 | 0.001991 | 0.002025 | 0.001723 | 0.001809 | 0.001809 | 242,229 |
Apr 29, 2024 | 0.002099 | 0.002114 | 0.001935 | 0.001991 | 0.001991 | 220,905 |
Apr 28, 2024 | 0.002355 | 0.002441 | 0.002049 | 0.002099 | 0.002099 | 829,871 |
Apr 27, 2024 | 0.001838 | 0.002430 | 0.001835 | 0.002355 | 0.002355 | 832,088 |
Apr 26, 2024 | 0.001882 | 0.001882 | 0.001774 | 0.001838 | 0.001838 | 208,035 |
Apr 25, 2024 | 0.001727 | 0.001981 | 0.001705 | 0.001882 | 0.001882 | 361,624 |
Apr 24, 2024 | 0.001733 | 0.001818 | 0.001684 | 0.001727 | 0.001727 | 263,225 |
Apr 23, 2024 | 0.001783 | 0.001820 | 0.001709 | 0.001733 | 0.001733 | 194,354 |
Apr 22, 2024 | 0.001753 | 0.001803 | 0.001710 | 0.001783 | 0.001783 | 179,606 |
Apr 21, 2024 | 0.001859 | 0.001861 | 0.001737 | 0.001753 | 0.001753 | 332,792 |
Apr 20, 2024 | 0.001765 | 0.002175 | 0.001765 | 0.001859 | 0.001859 | 696,355 |
Apr 19, 2024 | 0.001669 | 0.001805 | 0.001624 | 0.001765 | 0.001765 | 498,573 |
Apr 18, 2024 | 0.001567 | 0.001674 | 0.001498 | 0.001669 | 0.001669 | 315,908 |
Apr 17, 2024 | 0.001599 | 0.001654 | 0.001520 | 0.001567 | 0.001567 | 297,672 |
Apr 16, 2024 | 0.001656 | 0.001703 | 0.001502 | 0.001599 | 0.001599 | 363,729 |
Apr 15, 2024 | 0.001666 | 0.001757 | 0.001475 | 0.001656 | 0.001656 | 398,278 |
Apr 14, 2024 | 0.001552 | 0.001673 | 0.001516 | 0.001666 | 0.001666 | 332,644 |
Apr 13, 2024 | 0.001636 | 0.001780 | 0.001519 | 0.001552 | 0.001552 | 480,917 |
Apr 12, 2024 | 0.001769 | 0.001811 | 0.001548 | 0.001636 | 0.001636 | 437,530 |
Apr 11, 2024 | 0.001834 | 0.001884 | 0.001732 | 0.001769 | 0.001769 | 238,991 |
Apr 10, 2024 | 0.001961 | 0.001978 | 0.001824 | 0.001834 | 0.001834 | 298,121 |
Apr 09, 2024 | 0.002155 | 0.002155 | 0.001941 | 0.001961 | 0.001961 | 517,202 |
Apr 08, 2024 | 0.001802 | 0.002366 | 0.001766 | 0.002155 | 0.002155 | 768,598 |
Apr 07, 2024 | 0.001743 | 0.001826 | 0.001670 | 0.001802 | 0.001802 | 323,047 |
Apr 06, 2024 | 0.001683 | 0.001796 | 0.001648 | 0.001743 | 0.001743 | 327,249 |
Apr 05, 2024 | 0.001812 | 0.001852 | 0.001598 | 0.001683 | 0.001683 | 729,530 |
Apr 04, 2024 | 0.002002 | 0.002009 | 0.001706 | 0.001812 | 0.001812 | 535,512 |
Apr 03, 2024 | 0.001922 | 0.002052 | 0.001914 | 0.002002 | 0.002002 | 395,934 |
Apr 02, 2024 | 0.002087 | 0.002090 | 0.001883 | 0.001922 | 0.001922 | 347,666 |
Apr 01, 2024 | 0.001918 | 0.002122 | 0.001669 | 0.002087 | 0.002087 | 1,124,958 |
Mar 31, 2024 | 0.002071 | 0.002137 | 0.001813 | 0.001918 | 0.001918 | 727,192 |
Mar 30, 2024 | 0.002096 | 0.002130 | 0.002038 | 0.002071 | 0.002071 | 476,484 |
Mar 29, 2024 | 0.002256 | 0.002296 | 0.001960 | 0.002096 | 0.002096 | 613,242 |
Mar 28, 2024 | 0.002271 | 0.002362 | 0.002210 | 0.002256 | 0.002256 | 321,199 |
Mar 27, 2024 | 0.002354 | 0.002414 | 0.002109 | 0.002271 | 0.002271 | 574,197 |
Mar 26, 2024 | 0.002397 | 0.002468 | 0.002237 | 0.002354 | 0.002354 | 573,606 |
Mar 25, 2024 | 0.002384 | 0.002606 | 0.002176 | 0.002397 | 0.002397 | 913,991 |
Mar 24, 2024 | 0.002404 | 0.002439 | 0.002323 | 0.002384 | 0.002384 | 532,930 |
Mar 23, 2024 | 0.002485 | 0.002532 | 0.002305 | 0.002404 | 0.002404 | 511,934 |
Mar 22, 2024 | 0.002501 | 0.002626 | 0.002450 | 0.002485 | 0.002485 | 504,106 |
Mar 21, 2024 | 0.002755 | 0.002788 | 0.002453 | 0.002501 | 0.002501 | 744,051 |
Mar 20, 2024 | 0.002644 | 0.002812 | 0.002537 | 0.002755 | 0.002755 | 742,471 |
Mar 19, 2024 | 0.002569 | 0.003046 | 0.002223 | 0.002644 | 0.002644 | 1,523,385 |
Mar 18, 2024 | 0.002789 | 0.002988 | 0.002401 | 0.002569 | 0.002569 | 1,185,401 |
Mar 17, 2024 | 0.002816 | 0.002995 | 0.002581 | 0.002789 | 0.002789 | 1,215,261 |
Mar 16, 2024 | 0.003588 | 0.003844 | 0.002816 | 0.002816 | 0.002816 | 2,345,978 |
Mar 15, 2024 | 0.002858 | 0.003630 | 0.002592 | 0.003588 | 0.003588 | 2,809,609 |
Mar 14, 2024 | 0.002493 | 0.003054 | 0.002148 | 0.002858 | 0.002858 | 2,036,391 |
Mar 13, 2024 | 0.004309 | 0.005121 | 0.001487 | 0.002493 | 0.002493 | 8,054,090 |
Mar 12, 2024 | 0.004634 | 0.004993 | 0.003843 | 0.004309 | 0.004309 | 2,301,053 |
Mar 11, 2024 | 0.004096 | 0.005568 | 0.003402 | 0.004634 | 0.004634 | 8,526,015 |
Mar 10, 2024 | 0.010810 | 0.011085 | 0.001902 | 0.004096 | 0.004096 | 20,030,177 |
Mar 09, 2024 | 0.011074 | 0.011542 | 0.010552 | 0.010810 | 0.010810 | 1,744,011 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |