Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.001410 | 0.001428 | 0.001403 | 0.001403 | 0.001403 | 1 |
May 06, 2024 | - | - | - | - | - | - |
May 05, 2024 | 0.001426 | 0.001439 | 0.001397 | 0.001427 | 0.001427 | - |
May 04, 2024 | 0.001409 | 0.001442 | 0.001394 | 0.001426 | 0.001426 | - |
May 03, 2024 | 0.001355 | 0.001419 | 0.001341 | 0.001409 | 0.001409 | - |
May 02, 2024 | 0.001323 | 0.001360 | 0.001301 | 0.001355 | 0.001355 | - |
May 01, 2024 | 0.001317 | 0.001332 | 0.001254 | 0.001323 | 0.001323 | - |
Apr 30, 2024 | 0.001418 | 0.001431 | 0.001282 | 0.001317 | 0.001317 | - |
Apr 29, 2024 | 0.001431 | 0.001447 | 0.001378 | 0.001418 | 0.001418 | - |
Apr 28, 2024 | 0.001448 | 0.001469 | 0.001426 | 0.001431 | 0.001431 | - |
Apr 27, 2024 | 0.001429 | 0.001456 | 0.001391 | 0.001448 | 0.001448 | - |
Apr 26, 2024 | 0.001457 | 0.001457 | 0.001416 | 0.001429 | 0.001429 | - |
Apr 25, 2024 | 0.001472 | 0.001486 | 0.001410 | 0.001457 | 0.001457 | - |
Apr 24, 2024 | 0.001505 | 0.001552 | 0.001459 | 0.001472 | 0.001472 | - |
Apr 23, 2024 | 0.001519 | 0.001531 | 0.001491 | 0.001505 | 0.001505 | - |
Apr 22, 2024 | 0.001468 | 0.001528 | 0.001462 | 0.001519 | 0.001519 | - |
Apr 21, 2024 | 0.001492 | 0.001500 | 0.001443 | 0.001468 | 0.001468 | - |
Apr 20, 2024 | 0.001491 | 0.001538 | 0.001486 | 0.001492 | 0.001492 | - |
Apr 19, 2024 | 0.001491 | 0.001556 | 0.001434 | 0.001491 | 0.001491 | - |
Apr 18, 2024 | 0.001498 | 0.001539 | 0.001485 | 0.001491 | 0.001491 | - |
Apr 17, 2024 | 0.001491 | 0.001533 | 0.001471 | 0.001498 | 0.001498 | - |
Apr 16, 2024 | 0.001491 | 0.001539 | 0.001483 | 0.001491 | 0.001491 | - |
Apr 15, 2024 | 0.001492 | 0.001548 | 0.001474 | 0.001491 | 0.001491 | - |
Apr 14, 2024 | 0.001600 | 0.001643 | 0.001467 | 0.001492 | 0.001492 | - |
Apr 13, 2024 | 0.001632 | 0.001856 | 0.001452 | 0.001600 | 0.001600 | - |
Apr 12, 2024 | 0.001751 | 0.001802 | 0.001489 | 0.001632 | 0.001632 | - |
Apr 11, 2024 | 0.001745 | 0.001768 | 0.001710 | 0.001751 | 0.001751 | - |
Apr 10, 2024 | 0.001709 | 0.001746 | 0.001567 | 0.001745 | 0.001745 | - |
Apr 09, 2024 | 0.001623 | 0.001717 | 0.001577 | 0.001709 | 0.001709 | - |
Apr 08, 2024 | 0.001611 | 0.001681 | 0.001597 | 0.001623 | 0.001623 | - |
Apr 07, 2024 | 0.001643 | 0.001675 | 0.001601 | 0.001611 | 0.001611 | - |
Apr 06, 2024 | 0.001630 | 0.001662 | 0.001624 | 0.001643 | 0.001643 | - |
Apr 05, 2024 | 0.001631 | 0.001644 | 0.001577 | 0.001630 | 0.001630 | - |
Apr 04, 2024 | 0.002021 | 0.002031 | 0.001597 | 0.001631 | 0.001631 | - |
Apr 03, 2024 | 0.002019 | 0.002034 | 0.002009 | 0.002021 | 0.002021 | - |
Apr 02, 2024 | 0.001954 | 0.002048 | 0.001833 | 0.002019 | 0.002019 | - |
Apr 01, 2024 | 0.001861 | 0.002080 | 0.001846 | 0.001954 | 0.001954 | - |
Mar 31, 2024 | 0.001992 | 0.002083 | 0.001843 | 0.001861 | 0.001861 | - |
Mar 30, 2024 | 0.002010 | 0.002046 | 0.001978 | 0.001992 | 0.001992 | - |
Mar 29, 2024 | 0.002014 | 0.002034 | 0.001961 | 0.002010 | 0.002010 | - |
Mar 28, 2024 | 0.001930 | 0.002045 | 0.001826 | 0.002014 | 0.002014 | - |
Mar 27, 2024 | 0.001840 | 0.001944 | 0.001825 | 0.001930 | 0.001930 | - |
Mar 26, 2024 | 0.001895 | 0.001986 | 0.001819 | 0.001840 | 0.001840 | - |
Mar 25, 2024 | 0.001817 | 0.001895 | 0.001798 | 0.001895 | 0.001895 | - |
Mar 24, 2024 | 0.001765 | 0.001822 | 0.001745 | 0.001817 | 0.001817 | - |
Mar 23, 2024 | 0.001739 | 0.001809 | 0.001722 | 0.001765 | 0.001765 | - |
Mar 22, 2024 | 0.001798 | 0.001839 | 0.001682 | 0.001739 | 0.001739 | - |
Mar 21, 2024 | 0.001812 | 0.001831 | 0.001747 | 0.001798 | 0.001798 | - |
Mar 20, 2024 | 0.001649 | 0.001821 | 0.001584 | 0.001812 | 0.001812 | - |
Mar 19, 2024 | 0.001830 | 0.001850 | 0.001613 | 0.001649 | 0.001649 | - |
Mar 18, 2024 | 0.001906 | 0.001923 | 0.001793 | 0.001830 | 0.001830 | - |
Mar 17, 2024 | 0.001862 | 0.001927 | 0.001772 | 0.001906 | 0.001906 | - |
Mar 16, 2024 | 0.001906 | 0.001957 | 0.001838 | 0.001862 | 0.001862 | - |
Mar 15, 2024 | 0.001982 | 0.002003 | 0.001855 | 0.001906 | 0.001906 | - |
Mar 14, 2024 | 0.002043 | 0.002059 | 0.001908 | 0.001982 | 0.001982 | - |
Mar 13, 2024 | 0.001960 | 0.002105 | 0.001947 | 0.002043 | 0.002043 | - |
Mar 12, 2024 | 0.002023 | 0.002055 | 0.001920 | 0.001960 | 0.001960 | - |
Mar 11, 2024 | 0.001954 | 0.002041 | 0.001908 | 0.002023 | 0.002023 | - |
Mar 10, 2024 | 0.001947 | 0.001970 | 0.001885 | 0.001954 | 0.001954 | - |
Mar 09, 2024 | 0.001869 | 0.001968 | 0.001865 | 0.001947 | 0.001947 | - |
Mar 08, 2024 | 0.001913 | 0.001949 | 0.001864 | 0.001869 | 0.001869 | - |
Mar 07, 2024 | 0.001876 | 0.001944 | 0.001859 | 0.001913 | 0.001913 | - |
Mar 06, 2024 | 0.001813 | 0.001985 | 0.001786 | 0.001876 | 0.001876 | - |
Mar 05, 2024 | 0.001941 | 0.002008 | 0.001732 | 0.001813 | 0.001813 | - |
Mar 04, 2024 | 0.001868 | 0.001944 | 0.001853 | 0.001941 | 0.001941 | - |
Mar 03, 2024 | 0.001843 | 0.001870 | 0.001817 | 0.001868 | 0.001868 | - |
Mar 02, 2024 | 0.001848 | 0.001862 | 0.001746 | 0.001843 | 0.001843 | - |
Mar 01, 2024 | 0.001799 | 0.001855 | 0.001797 | 0.001848 | 0.001848 | - |
Feb 29, 2024 | 0.001818 | 0.001892 | 0.001756 | 0.001799 | 0.001799 | - |
Feb 28, 2024 | 0.000547 | 0.001819 | 0.000486 | 0.001818 | 0.001818 | - |
Feb 27, 2024 | 0.000536 | 0.000554 | 0.000501 | 0.000547 | 0.000547 | - |
Feb 26, 2024 | 0.000500 | 0.000539 | 0.000490 | 0.000536 | 0.000536 | - |
Feb 25, 2024 | 0.000496 | 0.000525 | 0.000493 | 0.000500 | 0.000500 | - |
Feb 24, 2024 | 0.000494 | 0.000504 | 0.000491 | 0.000496 | 0.000496 | - |
Feb 23, 2024 | 0.000501 | 0.000505 | 0.000491 | 0.000494 | 0.000494 | - |
Feb 22, 2024 | 0.000495 | 0.000505 | 0.000486 | 0.000501 | 0.000501 | - |
Feb 21, 2024 | 0.000509 | 0.000509 | 0.000484 | 0.000495 | 0.000495 | - |
Feb 20, 2024 | 0.000492 | 0.000512 | 0.000481 | 0.000509 | 0.000509 | - |
Feb 19, 2024 | 0.000484 | 0.000496 | 0.000483 | 0.000492 | 0.000492 | - |
Feb 18, 2024 | 0.000548 | 0.000557 | 0.000482 | 0.000484 | 0.000484 | - |
Feb 17, 2024 | 0.000551 | 0.000551 | 0.000536 | 0.000548 | 0.000548 | - |
Feb 16, 2024 | 0.000555 | 0.000558 | 0.000520 | 0.000551 | 0.000551 | - |
Feb 15, 2024 | 0.000547 | 0.000558 | 0.000510 | 0.000555 | 0.000555 | - |
Feb 14, 2024 | 0.000521 | 0.000549 | 0.000517 | 0.000547 | 0.000547 | - |
Feb 13, 2024 | 0.000524 | 0.000529 | 0.000512 | 0.000521 | 0.000521 | - |
Feb 12, 2024 | 0.000494 | 0.000525 | 0.000488 | 0.000524 | 0.000524 | - |
Feb 11, 2024 | 0.000493 | 0.000500 | 0.000492 | 0.000494 | 0.000494 | - |
Feb 10, 2024 | 0.000491 | 0.000498 | 0.000488 | 0.000493 | 0.000493 | - |
Feb 09, 2024 | 0.000481 | 0.000497 | 0.000481 | 0.000491 | 0.000491 | - |
Feb 08, 2024 | 0.000477 | 0.000487 | 0.000472 | 0.000481 | 0.000481 | - |
Feb 07, 2024 | 0.000469 | 0.000483 | 0.000466 | 0.000477 | 0.000477 | - |
Feb 06, 2024 | 0.000464 | 0.000476 | 0.000462 | 0.000469 | 0.000469 | - |
Feb 05, 2024 | 0.000461 | 0.000472 | 0.000454 | 0.000464 | 0.000464 | - |
Feb 04, 2024 | 0.000470 | 0.000470 | 0.000460 | 0.000461 | 0.000461 | - |
Feb 03, 2024 | 0.000474 | 0.000479 | 0.000469 | 0.000470 | 0.000470 | - |
Feb 02, 2024 | 0.000463 | 0.000482 | 0.000462 | 0.000474 | 0.000474 | - |
Feb 01, 2024 | 0.000454 | 0.000463 | 0.000445 | 0.000463 | 0.000463 | - |
Jan 31, 2024 | 0.000464 | 0.000471 | 0.000449 | 0.000454 | 0.000454 | - |
Jan 30, 2024 | 0.000466 | 0.000478 | 0.000462 | 0.000464 | 0.000464 | - |
Jan 29, 2024 | 0.000456 | 0.000466 | 0.000448 | 0.000466 | 0.000466 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |