Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 04, 2024 | 0.000062 | 0.000063 | 0.000062 | 0.000062 | 0.000062 | 34,689 |
May 03, 2024 | 0.000060 | 0.000062 | 0.000059 | 0.000062 | 0.000062 | 41,231 |
May 02, 2024 | 0.000059 | 0.000060 | 0.000058 | 0.000060 | 0.000060 | 38,740 |
May 01, 2024 | 0.000060 | 0.000060 | 0.000057 | 0.000059 | 0.000059 | 43,935 |
Apr 30, 2024 | 0.000064 | 0.000065 | 0.000059 | 0.000060 | 0.000060 | 37,857 |
Apr 29, 2024 | 0.000065 | 0.000066 | 0.000062 | 0.000064 | 0.000064 | 42,084 |
Apr 28, 2024 | 0.000065 | 0.000067 | 0.000065 | 0.000065 | 0.000065 | 34,001 |
Apr 27, 2024 | 0.000063 | 0.000065 | 0.000062 | 0.000065 | 0.000065 | 40,835 |
Apr 26, 2024 | 0.000063 | 0.000063 | 0.000062 | 0.000063 | 0.000063 | 38,854 |
Apr 25, 2024 | 0.000063 | 0.000064 | 0.000062 | 0.000063 | 0.000063 | 37,863 |
Apr 24, 2024 | 0.000064 | 0.000096 | 0.000062 | 0.000063 | 0.000063 | 34,807 |
Apr 23, 2024 | 0.000064 | 0.000098 | 0.000032 | 0.000064 | 0.000064 | 35,830 |
Apr 22, 2024 | 0.000031 | 0.000348 | 0.000031 | 0.000064 | 0.000064 | 10,979 |
Apr 21, 2024 | 0.000063 | 0.000126 | 0.000031 | 0.000031 | 0.000031 | 28,197 |
Apr 20, 2024 | 0.000092 | 0.000095 | 0.000061 | 0.000063 | 0.000063 | 44,178 |
Apr 19, 2024 | 0.000379 | 0.000390 | 0.000061 | 0.000092 | 0.000092 | 7,729 |
Apr 18, 2024 | 0.000119 | 0.000380 | 0.000118 | 0.000379 | 0.000379 | - |
Apr 17, 2024 | 0.000380 | 0.000384 | 0.000059 | 0.000119 | 0.000119 | 6,729 |
Apr 16, 2024 | 0.000379 | 0.000384 | 0.000369 | 0.000380 | 0.000380 | - |
Apr 15, 2024 | 0.000391 | 0.000399 | 0.000373 | 0.000379 | 0.000379 | - |
Apr 14, 2024 | 0.000381 | 0.000392 | 0.000370 | 0.000391 | 0.000391 | - |
Apr 13, 2024 | 0.000401 | 0.000405 | 0.000363 | 0.000381 | 0.000381 | - |
Apr 12, 2024 | 0.000140 | 0.000401 | 0.000126 | 0.000401 | 0.000401 | - |
Apr 11, 2024 | 0.000406 | 0.000410 | 0.000140 | 0.000140 | 0.000140 | 771 |
Apr 10, 2024 | 0.000398 | 0.000408 | 0.000389 | 0.000406 | 0.000406 | - |
Apr 09, 2024 | 0.000414 | 0.000414 | 0.000394 | 0.000398 | 0.000398 | - |
Apr 08, 2024 | 0.000399 | 0.000418 | 0.000397 | 0.000414 | 0.000414 | - |
Apr 07, 2024 | 0.000395 | 0.000402 | 0.000394 | 0.000399 | 0.000399 | - |
Apr 06, 2024 | 0.000389 | 0.000399 | 0.000387 | 0.000395 | 0.000395 | - |
Apr 05, 2024 | 0.000392 | 0.000393 | 0.000379 | 0.000389 | 0.000389 | - |
Apr 04, 2024 | 0.000380 | 0.000397 | 0.000375 | 0.000392 | 0.000392 | - |
Apr 03, 2024 | 0.000376 | 0.000385 | 0.000371 | 0.000380 | 0.000380 | - |
Apr 02, 2024 | 0.000105 | 0.000380 | 0.000097 | 0.000376 | 0.000376 | - |
Apr 01, 2024 | 0.000109 | 0.000398 | 0.000103 | 0.000105 | 0.000105 | 124 |
Mar 31, 2024 | 0.000383 | 0.000390 | 0.000072 | 0.000109 | 0.000109 | 79 |
Mar 30, 2024 | 0.000385 | 0.000387 | 0.000383 | 0.000383 | 0.000383 | - |
Mar 29, 2024 | 0.000389 | 0.000390 | 0.000381 | 0.000385 | 0.000385 | - |
Mar 28, 2024 | 0.000383 | 0.000394 | 0.000380 | 0.000389 | 0.000389 | - |
Mar 27, 2024 | 0.000386 | 0.000395 | 0.000377 | 0.000383 | 0.000383 | - |
Mar 26, 2024 | 0.000072 | 0.000394 | 0.000072 | 0.000386 | 0.000386 | - |
Mar 25, 2024 | 0.000069 | 0.000073 | 0.000068 | 0.000072 | 0.000072 | 25,241 |
Mar 24, 2024 | 0.000067 | 0.000069 | 0.000066 | 0.000069 | 0.000069 | 47,220 |
Mar 23, 2024 | 0.000066 | 0.000069 | 0.000066 | 0.000067 | 0.000067 | 38,091 |
Mar 22, 2024 | 0.000070 | 0.000071 | 0.000065 | 0.000066 | 0.000066 | 46,020 |
Mar 21, 2024 | 0.000070 | 0.000072 | 0.000068 | 0.000070 | 0.000070 | 49,168 |
Mar 20, 2024 | 0.000063 | 0.000071 | 0.000061 | 0.000070 | 0.000070 | 36,898 |
Mar 19, 2024 | 0.000070 | 0.000071 | 0.000063 | 0.000063 | 0.000063 | 46,137 |
Mar 18, 2024 | 0.000073 | 0.000073 | 0.000069 | 0.000070 | 0.000070 | 40,838 |
Mar 17, 2024 | 0.000070 | 0.000073 | 0.000069 | 0.000073 | 0.000073 | 43,887 |
Mar 16, 2024 | 0.000075 | 0.000076 | 0.000069 | 0.000070 | 0.000070 | 52,250 |
Mar 15, 2024 | 0.000078 | 0.000079 | 0.000072 | 0.000075 | 0.000075 | 38,417 |
Mar 14, 2024 | 0.000080 | 0.000080 | 0.000075 | 0.000078 | 0.000078 | 36,596 |
Mar 13, 2024 | 0.000080 | 0.000082 | 0.000040 | 0.000080 | 0.000080 | 43,116 |
Mar 12, 2024 | 0.000081 | 0.000082 | 0.000077 | 0.000080 | 0.000080 | 45,788 |
Mar 11, 2024 | 0.000078 | 0.000082 | 0.000076 | 0.000081 | 0.000081 | 49,766 |
Mar 10, 2024 | 0.000078 | 0.000079 | 0.000076 | 0.000078 | 0.000078 | 32,160 |
Mar 09, 2024 | 0.000078 | 0.000079 | 0.000078 | 0.000078 | 0.000078 | 46,720 |
Mar 08, 2024 | 0.000077 | 0.000080 | 0.000077 | 0.000078 | 0.000078 | 48,402 |
Mar 07, 2024 | 0.000076 | 0.000079 | 0.000075 | 0.000077 | 0.000077 | 42,297 |
Mar 06, 2024 | 0.000071 | 0.000078 | 0.000070 | 0.000076 | 0.000076 | 60,530 |
Mar 05, 2024 | 0.000073 | 0.000076 | 0.000065 | 0.000071 | 0.000071 | 43,927 |
Mar 04, 2024 | 0.000070 | 0.000073 | 0.000069 | 0.000073 | 0.000073 | 28,657 |
Mar 03, 2024 | 0.000068 | 0.000070 | 0.000068 | 0.000070 | 0.000070 | 48,213 |
Mar 02, 2024 | 0.000069 | 0.000069 | 0.000068 | 0.000068 | 0.000068 | 28,797 |
Mar 01, 2024 | 0.000065 | 0.000069 | 0.000059 | 0.000069 | 0.000069 | 47,002 |
Feb 29, 2024 | 0.000068 | 0.000070 | 0.000061 | 0.000065 | 0.000065 | 53,903 |
Feb 28, 2024 | 0.000066 | 0.000068 | 0.000061 | 0.000068 | 0.000068 | 40,911 |
Feb 27, 2024 | 0.000064 | 0.000066 | 0.000060 | 0.000066 | 0.000066 | 38,940 |
Feb 26, 2024 | 0.000062 | 0.000064 | 0.000061 | 0.000064 | 0.000064 | 33,736 |
Feb 25, 2024 | 0.000060 | 0.000062 | 0.000060 | 0.000062 | 0.000062 | 51,145 |
Feb 24, 2024 | 0.000058 | 0.000060 | 0.000058 | 0.000060 | 0.000060 | 45,184 |
Feb 23, 2024 | 0.000059 | 0.000060 | 0.000058 | 0.000058 | 0.000058 | 28,507 |
Feb 22, 2024 | 0.000059 | 0.000061 | 0.000058 | 0.000059 | 0.000059 | 42,590 |
Feb 21, 2024 | 0.000060 | 0.000060 | 0.000058 | 0.000059 | 0.000059 | 34,211 |
Feb 20, 2024 | 0.000059 | 0.000061 | 0.000058 | 0.000060 | 0.000060 | 39,964 |
Feb 19, 2024 | 0.000058 | 0.000060 | 0.000057 | 0.000059 | 0.000059 | 34,256 |
Feb 18, 2024 | 0.000056 | 0.000058 | 0.000055 | 0.000058 | 0.000058 | 37,783 |
Feb 17, 2024 | 0.000056 | 0.000056 | 0.000055 | 0.000056 | 0.000056 | 34,516 |
Feb 16, 2024 | 0.000056 | 0.000057 | 0.000055 | 0.000056 | 0.000056 | 32,187 |
Feb 15, 2024 | 0.000056 | 0.000057 | 0.000055 | 0.000056 | 0.000056 | 32,780 |
Feb 14, 2024 | 0.000053 | 0.000056 | 0.000052 | 0.000056 | 0.000056 | 28,671 |
Feb 13, 2024 | 0.000053 | 0.000054 | 0.000052 | 0.000053 | 0.000053 | 39,277 |
Feb 12, 2024 | 0.000050 | 0.000053 | 0.000049 | 0.000053 | 0.000053 | 33,794 |
Feb 11, 2024 | 0.000047 | 0.000056 | 0.000045 | 0.000050 | 0.000050 | 28,298 |
Feb 10, 2024 | 0.000054 | 0.000056 | 0.000044 | 0.000047 | 0.000047 | 28,600 |
Feb 09, 2024 | 0.000050 | 0.000056 | 0.000043 | 0.000054 | 0.000054 | 27,971 |
Feb 08, 2024 | 0.000048 | 0.000051 | 0.000043 | 0.000050 | 0.000050 | 36,776 |
Feb 07, 2024 | 0.000048 | 0.000050 | 0.000044 | 0.000048 | 0.000048 | 35,630 |
Feb 06, 2024 | 0.000051 | 0.000051 | 0.000043 | 0.000048 | 0.000048 | 32,708 |
Feb 05, 2024 | 0.000048 | 0.000051 | 0.000044 | 0.000051 | 0.000051 | 31,024 |
Feb 04, 2024 | 0.000045 | 0.000051 | 0.000044 | 0.000048 | 0.000048 | 31,527 |
Feb 03, 2024 | 0.000235 | 0.000240 | 0.000024 | 0.000045 | 0.000045 | 25,798 |
Feb 02, 2024 | 0.000240 | 0.000242 | 0.000231 | 0.000235 | 0.000235 | - |
Feb 01, 2024 | 0.000240 | 0.000243 | 0.000231 | 0.000240 | 0.000240 | - |
Jan 31, 2024 | 0.000245 | 0.000254 | 0.000230 | 0.000240 | 0.000240 | - |
Jan 30, 2024 | 0.000230 | 0.000255 | 0.000230 | 0.000245 | 0.000245 | - |
Jan 29, 2024 | 0.000233 | 0.000246 | 0.000219 | 0.000230 | 0.000230 | - |
Jan 28, 2024 | 0.000234 | 0.000248 | 0.000224 | 0.000233 | 0.000233 | - |
Jan 27, 2024 | 0.000234 | 0.000249 | 0.000225 | 0.000234 | 0.000234 | - |
Jan 26, 2024 | 0.000050 | 0.000246 | 0.000044 | 0.000234 | 0.000234 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |