Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 0.000180 | 0.000180 | 0.000180 | 0.000180 | 0.000180 | 1,545 |
May 22, 2024 | - | - | - | - | - | - |
May 21, 2024 | 0.000351 | 0.000925 | 0.000140 | 0.000174 | 0.000174 | 5,627 |
May 20, 2024 | 0.000339 | 0.000351 | 0.000326 | 0.000351 | 0.000351 | 219 |
May 19, 2024 | 0.000339 | 0.000339 | 0.000339 | 0.000339 | 0.000339 | - |
May 18, 2024 | 0.000339 | 0.000339 | 0.000339 | 0.000339 | 0.000339 | - |
May 17, 2024 | 0.000415 | 0.000415 | 0.000264 | 0.000339 | 0.000339 | 794 |
May 16, 2024 | 0.000411 | 0.000415 | 0.000411 | 0.000415 | 0.000415 | 1 |
May 15, 2024 | 0.000412 | 0.000412 | 0.000407 | 0.000411 | 0.000411 | 51 |
May 14, 2024 | 0.000760 | 0.000760 | 0.000361 | 0.000412 | 0.000412 | 1,227 |
May 13, 2024 | 0.000818 | 0.000818 | 0.000760 | 0.000760 | 0.000760 | 113 |
May 12, 2024 | 0.000841 | 0.000841 | 0.000818 | 0.000818 | 0.000818 | 49 |
May 11, 2024 | 0.000841 | 0.000841 | 0.000841 | 0.000841 | 0.000841 | - |
May 10, 2024 | 0.000841 | 0.000841 | 0.000841 | 0.000841 | 0.000841 | - |
May 09, 2024 | 0.000884 | 0.000884 | 0.000841 | 0.000841 | 0.000841 | 66 |
May 08, 2024 | 0.000896 | 0.000896 | 0.000884 | 0.000884 | 0.000884 | 44 |
May 07, 2024 | 0.000896 | 0.000896 | 0.000896 | 0.000896 | 0.000896 | - |
May 06, 2024 | 0.000896 | 0.000896 | 0.000896 | 0.000896 | 0.000896 | - |
May 05, 2024 | 0.000942 | 0.000942 | 0.000896 | 0.000896 | 0.000896 | 117 |
May 04, 2024 | 0.000948 | 0.000948 | 0.000941 | 0.000942 | 0.000942 | 20 |
May 03, 2024 | 0.000965 | 0.000965 | 0.000945 | 0.000948 | 0.000948 | 12 |
May 02, 2024 | 0.001186 | 0.001186 | 0.000965 | 0.000965 | 0.000965 | 413 |
May 01, 2024 | 0.001110 | 0.001186 | 0.000870 | 0.001186 | 0.001186 | 1,072 |
Apr 30, 2024 | 0.001081 | 0.001110 | 0.001081 | 0.001110 | 0.001110 | 126 |
Apr 29, 2024 | 0.001081 | 0.001081 | 0.001081 | 0.001081 | 0.001081 | - |
Apr 28, 2024 | 0.001081 | 0.001081 | 0.001081 | 0.001081 | 0.001081 | - |
Apr 27, 2024 | 0.000962 | 0.001081 | 0.000890 | 0.001081 | 0.001081 | 613 |
Apr 26, 2024 | 0.001352 | 0.001352 | 0.000962 | 0.000962 | 0.000962 | 892 |
Apr 25, 2024 | 0.000797 | 0.001379 | 0.000797 | 0.001352 | 0.001352 | 1,509 |
Apr 24, 2024 | 0.000973 | 0.000973 | 0.000730 | 0.000797 | 0.000797 | 799 |
Apr 23, 2024 | 0.001138 | 0.001194 | 0.000973 | 0.000973 | 0.000973 | 432 |
Apr 22, 2024 | 0.000885 | 0.001138 | 0.000832 | 0.001138 | 0.001138 | 791 |
Apr 21, 2024 | 0.001029 | 0.001324 | 0.000883 | 0.000885 | 0.000885 | 3,061 |
Apr 20, 2024 | 0.001182 | 0.002285 | 0.001166 | 0.001189 | 0.001189 | 5,595 |
Apr 19, 2024 | 0.000586 | 0.001189 | 0.000586 | 0.001182 | 0.001182 | 1,668 |
Apr 18, 2024 | 0.000570 | 0.000586 | 0.000543 | 0.000586 | 0.000586 | 134 |
Apr 17, 2024 | 0.000619 | 0.000619 | 0.000570 | 0.000570 | 0.000570 | 118 |
Apr 16, 2024 | 0.000623 | 0.000623 | 0.000619 | 0.000619 | 0.000619 | 215 |
Apr 15, 2024 | 0.000739 | 0.000739 | 0.000623 | 0.000623 | 0.000623 | 456 |
Apr 14, 2024 | 0.000807 | 0.000807 | 0.000739 | 0.000739 | 0.000739 | 167 |
Apr 13, 2024 | 0.000849 | 0.000849 | 0.000807 | 0.000807 | 0.000807 | 46 |
Apr 12, 2024 | 0.000875 | 0.000889 | 0.000849 | 0.000849 | 0.000849 | 181 |
Apr 11, 2024 | 0.000732 | 0.000911 | 0.000674 | 0.000875 | 0.000875 | 961 |
Apr 10, 2024 | 0.001219 | 0.001226 | 0.000613 | 0.000732 | 0.000732 | 1,695 |
Apr 09, 2024 | 0.000639 | 0.001255 | 0.000630 | 0.001219 | 0.001219 | 1,386 |
Apr 08, 2024 | 0.000607 | 0.000639 | 0.000607 | 0.000639 | 0.000639 | 44 |
Apr 07, 2024 | 0.000739 | 0.000739 | 0.000587 | 0.000607 | 0.000607 | 696 |
Apr 06, 2024 | 0.000731 | 0.000773 | 0.000665 | 0.000739 | 0.000739 | 1,033 |
Apr 05, 2024 | 0.000736 | 0.000736 | 0.000720 | 0.000731 | 0.000731 | 869 |
Apr 04, 2024 | 0.001150 | 0.001183 | 0.000740 | 0.000740 | 0.000740 | 2,057 |
Apr 03, 2024 | 0.000411 | 0.005023 | 0.000411 | 0.001150 | 0.001150 | 41,320 |
Apr 02, 2024 | 0.000423 | 0.000423 | 0.000402 | 0.000411 | 0.000411 | 66 |
Apr 01, 2024 | 0.000400 | 0.000463 | 0.000400 | 0.000423 | 0.000423 | 321 |
Mar 31, 2024 | 0.000364 | 0.000400 | 0.000364 | 0.000400 | 0.000400 | 178 |
Mar 30, 2024 | 0.000223 | 0.000432 | 0.000223 | 0.000364 | 0.000364 | 877 |
Mar 29, 2024 | 0.000224 | 0.000224 | 0.000223 | 0.000223 | 0.000223 | - |
Mar 28, 2024 | 0.000231 | 0.000231 | 0.000224 | 0.000224 | 0.000224 | 31 |
Mar 27, 2024 | 0.000233 | 0.000233 | 0.000230 | 0.000231 | 0.000231 | 13 |
Mar 26, 2024 | 0.000230 | 0.000233 | 0.000213 | 0.000233 | 0.000233 | 207 |
Mar 25, 2024 | 0.000239 | 0.000239 | 0.000230 | 0.000230 | 0.000230 | 25 |
Mar 24, 2024 | 0.000274 | 0.000274 | 0.000239 | 0.000239 | 0.000239 | 120 |
Mar 23, 2024 | 0.000252 | 0.000298 | 0.000252 | 0.000274 | 0.000274 | 313 |
Mar 22, 2024 | 0.000229 | 0.000311 | 0.000194 | 0.000252 | 0.000252 | 915 |
Mar 21, 2024 | 0.000209 | 0.000229 | 0.000209 | 0.000229 | 0.000229 | 91 |
Mar 20, 2024 | 0.000186 | 0.000209 | 0.000184 | 0.000209 | 0.000209 | 238 |
Mar 19, 2024 | 0.001917 | 0.001917 | 0.000016 | 0.000186 | 0.000186 | 9,734 |
Mar 18, 2024 | 0.002126 | 0.002126 | 0.001917 | 0.001917 | 0.001917 | 1,872 |
Mar 17, 2024 | 0.002165 | 0.002165 | 0.002126 | 0.002126 | 0.002126 | 10 |
Mar 16, 2024 | 0.002145 | 0.002165 | 0.002145 | 0.002165 | 0.002165 | 2 |
Mar 15, 2024 | 0.002177 | 0.002177 | 0.002145 | 0.002145 | 0.002145 | 35 |
Mar 14, 2024 | 0.002217 | 0.002241 | 0.002177 | 0.002177 | 0.002177 | 316 |
Mar 13, 2024 | 0.002192 | 0.002217 | 0.002192 | 0.002217 | 0.002217 | 6 |
Mar 12, 2024 | 0.002192 | 0.002192 | 0.002192 | 0.002192 | 0.002192 | - |
Mar 11, 2024 | 0.002189 | 0.002234 | 0.002189 | 0.002192 | 0.002192 | 201 |
Mar 10, 2024 | 0.002231 | 0.002258 | 0.002189 | 0.002189 | 0.002189 | 551 |
Mar 09, 2024 | 0.001836 | 0.002231 | 0.001832 | 0.002231 | 0.002231 | 3,440 |
Mar 08, 2024 | 0.001841 | 0.001841 | 0.001836 | 0.001836 | 0.001836 | 138 |
Mar 07, 2024 | 0.001843 | 0.001843 | 0.001841 | 0.001841 | 0.001841 | 4 |
Mar 06, 2024 | 0.001836 | 0.001843 | 0.001836 | 0.001843 | 0.001843 | 7 |
Mar 05, 2024 | 0.001828 | 0.001839 | 0.001828 | 0.001836 | 0.001836 | 103 |
Mar 04, 2024 | 0.001823 | 0.001829 | 0.001822 | 0.001828 | 0.001828 | 79 |
Mar 03, 2024 | 0.001862 | 0.001862 | 0.001823 | 0.001823 | 0.001823 | 109 |
Mar 02, 2024 | 0.001950 | 0.001950 | 0.001862 | 0.001862 | 0.001862 | 1,204 |
Mar 01, 2024 | 0.001911 | 0.001950 | 0.001911 | 0.001950 | 0.001950 | 451 |
Feb 29, 2024 | 0.001976 | 0.001976 | 0.001904 | 0.001911 | 0.001911 | 935 |
Feb 28, 2024 | 0.001976 | 0.001976 | 0.001976 | 0.001976 | 0.001976 | - |
Feb 27, 2024 | 0.001986 | 0.001986 | 0.001976 | 0.001976 | 0.001976 | 85 |
Feb 26, 2024 | 0.001986 | 0.001986 | 0.001986 | 0.001986 | 0.001986 | - |
Feb 25, 2024 | 0.001981 | 0.001986 | 0.001981 | 0.001986 | 0.001986 | 36 |
Feb 24, 2024 | 0.001977 | 0.001981 | 0.001974 | 0.001981 | 0.001981 | 52 |
Feb 23, 2024 | 0.001977 | 0.001977 | 0.001977 | 0.001977 | 0.001977 | - |
Feb 22, 2024 | 0.001963 | 0.001977 | 0.001963 | 0.001977 | 0.001977 | 106 |
Feb 21, 2024 | 0.002009 | 0.002009 | 0.001963 | 0.001963 | 0.001963 | 64 |
Feb 20, 2024 | 0.002009 | 0.002009 | 0.002009 | 0.002009 | 0.002009 | - |
Feb 19, 2024 | 0.002058 | 0.002058 | 0.002009 | 0.002009 | 0.002009 | 759 |
Feb 18, 2024 | 0.002071 | 0.002071 | 0.002058 | 0.002058 | 0.002058 | 6 |
Feb 17, 2024 | 0.002517 | 0.002517 | 0.002071 | 0.002071 | 0.002071 | 3,671 |
Feb 16, 2024 | 0.002538 | 0.002538 | 0.002517 | 0.002517 | 0.002517 | 10 |
Feb 15, 2024 | 0.002595 | 0.002595 | 0.002538 | 0.002538 | 0.002538 | 478 |
Feb 14, 2024 | 0.002595 | 0.002595 | 0.002595 | 0.002595 | 0.002595 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |