Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | - | - | - | - | - | - |
Jun 27, 2024 | - | - | - | - | - | - |
Jun 26, 2024 | - | - | - | - | - | - |
Jun 25, 2024 | - | - | - | - | - | - |
Jun 24, 2024 | - | - | - | - | - | - |
Jun 23, 2024 | - | - | - | - | - | - |
Jun 22, 2024 | - | - | - | - | - | - |
Jun 21, 2024 | - | - | - | - | - | - |
Jun 20, 2024 | - | - | - | - | - | - |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | - | - | - | - | - | - |
Jun 17, 2024 | - | - | - | - | - | - |
Jun 16, 2024 | - | - | - | - | - | - |
Jun 15, 2024 | - | - | - | - | - | - |
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | - | - | - | - | - | - |
Jun 12, 2024 | - | - | - | - | - | - |
Jun 11, 2024 | - | - | - | - | - | - |
Jun 10, 2024 | 0.001788 | 0.001788 | 0.001788 | 0.001788 | 0.001788 | - |
Jun 09, 2024 | 0.001788 | 0.001788 | 0.001788 | 0.001788 | 0.001788 | - |
Jun 08, 2024 | 0.001788 | 0.001788 | 0.001788 | 0.001788 | 0.001788 | - |
Jun 07, 2024 | 0.001788 | 0.001788 | 0.001788 | 0.001788 | 0.001788 | - |
Jun 06, 2024 | 0.001788 | 0.001788 | 0.001788 | 0.001788 | 0.001788 | - |
Jun 05, 2024 | 0.001788 | 0.001788 | 0.001788 | 0.001788 | 0.001788 | - |
Jun 04, 2024 | 0.001788 | 0.001788 | 0.001788 | 0.001788 | 0.001788 | - |
Jun 03, 2024 | 0.001775 | 0.001903 | 0.001413 | 0.001788 | 0.001788 | - |
Jun 02, 2024 | 0.001754 | 0.001787 | 0.001504 | 0.001775 | 0.001775 | 15,019 |
Jun 01, 2024 | 0.001652 | 0.002157 | 0.001549 | 0.001755 | 0.001755 | 14,167 |
May 31, 2024 | 0.001659 | 0.001666 | 0.001640 | 0.001652 | 0.001652 | 4,719 |
May 30, 2024 | 0.001709 | 0.001712 | 0.001653 | 0.001660 | 0.001660 | 4,855 |
May 29, 2024 | 0.001721 | 0.001745 | 0.001700 | 0.001709 | 0.001709 | 5,052 |
May 28, 2024 | 0.001711 | 0.001746 | 0.001697 | 0.001722 | 0.001722 | 4,904 |
May 27, 2024 | 0.001735 | 0.001748 | 0.001689 | 0.001711 | 0.001711 | 4,902 |
May 26, 2024 | 0.001744 | 0.001752 | 0.001735 | 0.001735 | 0.001735 | 4,679 |
May 25, 2024 | 0.001754 | 0.001763 | 0.001739 | 0.001744 | 0.001744 | 4,994 |
May 24, 2024 | 0.001818 | 0.001821 | 0.001727 | 0.001755 | 0.001755 | 5,392 |
May 23, 2024 | 0.001753 | 0.001926 | 0.001748 | 0.001818 | 0.001818 | 7,058 |
May 22, 2024 | 0.001882 | 0.001885 | 0.001745 | 0.001753 | 0.001753 | 5,690 |
May 21, 2024 | 0.001742 | 0.001899 | 0.001567 | 0.001881 | 0.001881 | 8,415 |
May 20, 2024 | 0.001590 | 0.001795 | 0.001574 | 0.001743 | 0.001743 | 5,650 |
May 19, 2024 | 0.001584 | 0.001680 | 0.001579 | 0.001590 | 0.001590 | 9,631 |
May 18, 2024 | 0.001585 | 0.001588 | 0.001579 | 0.001585 | 0.001585 | 11,580 |
May 17, 2024 | 0.001577 | 0.001588 | 0.001576 | 0.001585 | 0.001585 | 10,084 |
May 16, 2024 | 0.001596 | 0.001600 | 0.001562 | 0.001577 | 0.001577 | 12,066 |
May 15, 2024 | 0.001585 | 0.001622 | 0.001578 | 0.001597 | 0.001597 | 12,594 |
May 14, 2024 | 0.001574 | 0.001594 | 0.001548 | 0.001584 | 0.001584 | 12,666 |
May 13, 2024 | 0.001594 | 0.001595 | 0.001562 | 0.001573 | 0.001573 | 11,836 |
May 12, 2024 | 0.001627 | 0.001627 | 0.001580 | 0.001594 | 0.001594 | 12,604 |
May 11, 2024 | 0.001656 | 0.001669 | 0.001620 | 0.001627 | 0.001627 | 12,399 |
May 10, 2024 | 0.001587 | 0.001726 | 0.001586 | 0.001655 | 0.001655 | 12,028 |
May 09, 2024 | 0.001480 | 0.001639 | 0.001476 | 0.001587 | 0.001587 | 14,337 |
May 08, 2024 | 0.001539 | 0.001547 | 0.001477 | 0.001480 | 0.001480 | 11,343 |
May 07, 2024 | 0.001534 | 0.001547 | 0.001533 | 0.001539 | 0.001539 | 12,003 |
May 06, 2024 | 0.001523 | 0.001549 | 0.001515 | 0.001535 | 0.001535 | 11,769 |
May 05, 2024 | 0.001549 | 0.001567 | 0.001518 | 0.001524 | 0.001524 | 11,788 |
May 04, 2024 | 0.001523 | 0.001551 | 0.001508 | 0.001549 | 0.001549 | 14,652 |
May 03, 2024 | 0.001528 | 0.001536 | 0.001509 | 0.001522 | 0.001522 | 8,714 |
May 02, 2024 | 0.001558 | 0.001567 | 0.001513 | 0.001529 | 0.001529 | 9,962 |
May 01, 2024 | 0.001579 | 0.001583 | 0.001552 | 0.001558 | 0.001558 | 10,678 |
Apr 30, 2024 | 0.001715 | 0.001752 | 0.001568 | 0.001578 | 0.001578 | 11,281 |
Apr 29, 2024 | 0.001793 | 0.001798 | 0.001654 | 0.001715 | 0.001715 | 19,570 |
Apr 28, 2024 | 0.001797 | 0.001821 | 0.001783 | 0.001794 | 0.001794 | 12,187 |
Apr 27, 2024 | 0.001756 | 0.001880 | 0.001699 | 0.001797 | 0.001797 | 12,008 |
Apr 26, 2024 | 0.001654 | 0.001954 | 0.001341 | 0.001756 | 0.001756 | 14,780 |
Apr 25, 2024 | 0.001400 | 0.001799 | 0.001317 | 0.001654 | 0.001654 | 16,432 |
Apr 24, 2024 | 0.001369 | 0.001631 | 0.001126 | 0.001401 | 0.001401 | 27,457 |
Apr 23, 2024 | 0.002055 | 0.002056 | 0.000616 | 0.001369 | 0.001369 | 48,687 |
Apr 22, 2024 | 0.002305 | 0.002340 | 0.002000 | 0.002055 | 0.002055 | 14,356 |
Apr 21, 2024 | 0.002224 | 0.002403 | 0.002160 | 0.002306 | 0.002306 | 15,230 |
Apr 20, 2024 | 0.002000 | 0.002414 | 0.001935 | 0.002223 | 0.002223 | 17,319 |
Apr 19, 2024 | 0.002205 | 0.002348 | 0.001970 | 0.002001 | 0.002001 | 13,011 |
Apr 18, 2024 | 0.002286 | 0.002457 | 0.002168 | 0.002206 | 0.002206 | 15,140 |
Apr 17, 2024 | 0.002277 | 0.002961 | 0.002172 | 0.002286 | 0.002286 | 24,205 |
Apr 16, 2024 | 0.002693 | 0.003001 | 0.001945 | 0.002277 | 0.002277 | 26,686 |
Apr 15, 2024 | 0.002330 | 0.003002 | 0.002154 | 0.002694 | 0.002694 | 35,075 |
Apr 14, 2024 | 0.001729 | 0.002601 | 0.001650 | 0.002329 | 0.002329 | 28,363 |
Apr 13, 2024 | 0.002007 | 0.002525 | 0.001679 | 0.001728 | 0.001728 | 15,168 |
Apr 12, 2024 | 0.002675 | 0.002679 | 0.001985 | 0.002008 | 0.002008 | 17,569 |
Apr 11, 2024 | 0.001778 | 0.002796 | 0.001776 | 0.002674 | 0.002674 | 61,059 |
Apr 10, 2024 | 0.001848 | 0.001868 | 0.001691 | 0.001779 | 0.001779 | 12,247 |
Apr 09, 2024 | 0.002003 | 0.002041 | 0.001781 | 0.001855 | 0.001855 | 8,784 |
Apr 08, 2024 | 0.002216 | 0.002229 | 0.001982 | 0.002002 | 0.002002 | 9,652 |
Apr 07, 2024 | 0.002403 | 0.002417 | 0.001876 | 0.002216 | 0.002216 | 33,069 |
Apr 06, 2024 | 0.001924 | 0.003073 | 0.001780 | 0.002437 | 0.002437 | 65,202 |
Apr 05, 2024 | 0.002196 | 0.003502 | 0.001301 | 0.001923 | 0.001923 | 33,642 |
Apr 04, 2024 | 0.002228 | 0.002273 | 0.002162 | 0.002196 | 0.002196 | 9,372 |
Apr 03, 2024 | 0.002438 | 0.002541 | 0.002100 | 0.002229 | 0.002229 | 11,296 |
Apr 02, 2024 | 0.002463 | 0.002574 | 0.002407 | 0.002438 | 0.002438 | 8,528 |
Apr 01, 2024 | 0.002579 | 0.002590 | 0.002406 | 0.002463 | 0.002463 | 11,227 |
Mar 31, 2024 | 0.002685 | 0.002784 | 0.002460 | 0.002579 | 0.002579 | 12,346 |
Mar 30, 2024 | 0.002625 | 0.002833 | 0.002520 | 0.002685 | 0.002685 | 19,604 |
Mar 29, 2024 | 0.002498 | 0.002702 | 0.002399 | 0.002626 | 0.002626 | 20,079 |
Mar 28, 2024 | 0.002667 | 0.002672 | 0.002421 | 0.002498 | 0.002498 | 8,518 |
Mar 27, 2024 | 0.002833 | 0.002885 | 0.002409 | 0.002667 | 0.002667 | 15,110 |
Mar 26, 2024 | 0.003602 | 0.003604 | 0.002738 | 0.002833 | 0.002833 | 19,028 |
Mar 25, 2024 | 0.003708 | 0.003782 | 0.003580 | 0.003602 | 0.003602 | 8,132 |
Mar 24, 2024 | 0.003707 | 0.003738 | 0.003691 | 0.003706 | 0.003706 | 7,510 |
Mar 23, 2024 | 0.003687 | 0.003713 | 0.003682 | 0.003707 | 0.003707 | 7,533 |
Mar 22, 2024 | 0.003548 | 0.003881 | 0.003548 | 0.003686 | 0.003686 | 77,600 |
Mar 21, 2024 | 0.003483 | 0.003654 | 0.003392 | 0.003549 | 0.003549 | 81,125 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |