Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 05, 2024 | 0.001223 | 0.001266 | 0.001188 | 0.001233 | 0.001233 | 110,995 |
May 04, 2024 | 0.001180 | 0.001287 | 0.001159 | 0.001221 | 0.001221 | 122,918 |
May 03, 2024 | 0.001214 | 0.001247 | 0.001176 | 0.001180 | 0.001180 | 146,776 |
May 02, 2024 | 0.001112 | 0.001253 | 0.001074 | 0.001214 | 0.001214 | 150,512 |
May 01, 2024 | 0.001167 | 0.001177 | 0.001054 | 0.001114 | 0.001114 | 263,972 |
Apr 30, 2024 | 0.001312 | 0.001315 | 0.001111 | 0.001167 | 0.001167 | 322,879 |
Apr 29, 2024 | 0.001129 | 0.001342 | 0.001123 | 0.001312 | 0.001312 | 429,589 |
Apr 28, 2024 | 0.000993 | 0.001236 | 0.000972 | 0.001129 | 0.001129 | 337,949 |
Apr 27, 2024 | 0.000915 | 0.001001 | 0.000881 | 0.000993 | 0.000993 | 136,540 |
Apr 26, 2024 | 0.000934 | 0.001043 | 0.000893 | 0.000915 | 0.000915 | 136,171 |
Apr 25, 2024 | 0.000826 | 0.000940 | 0.000764 | 0.000934 | 0.000934 | 125,547 |
Apr 24, 2024 | 0.000873 | 0.000892 | 0.000825 | 0.000826 | 0.000826 | 41,859 |
Apr 23, 2024 | 0.000905 | 0.000919 | 0.000873 | 0.000873 | 0.000873 | 88,316 |
Apr 22, 2024 | 0.000890 | 0.000936 | 0.000878 | 0.000905 | 0.000905 | 124,112 |
Apr 21, 2024 | 0.000940 | 0.000945 | 0.000882 | 0.000890 | 0.000890 | 166,220 |
Apr 20, 2024 | 0.000892 | 0.000958 | 0.000880 | 0.000940 | 0.000940 | 109,060 |
Apr 19, 2024 | 0.000919 | 0.000934 | 0.000856 | 0.000892 | 0.000892 | 94,804 |
Apr 18, 2024 | 0.000962 | 0.000968 | 0.000911 | 0.000919 | 0.000919 | 112,787 |
Apr 17, 2024 | 0.000988 | 0.001013 | 0.000909 | 0.000962 | 0.000962 | 134,452 |
Apr 16, 2024 | 0.000978 | 0.001010 | 0.000872 | 0.000988 | 0.000988 | 236,451 |
Apr 15, 2024 | 0.001032 | 0.001186 | 0.000954 | 0.000978 | 0.000978 | 296,922 |
Apr 14, 2024 | 0.001074 | 0.001074 | 0.000956 | 0.001032 | 0.001032 | 198,398 |
Apr 13, 2024 | 0.001194 | 0.001228 | 0.000936 | 0.001074 | 0.001074 | 274,259 |
Apr 12, 2024 | 0.001384 | 0.001469 | 0.001162 | 0.001194 | 0.001194 | 182,336 |
Apr 11, 2024 | 0.001371 | 0.001452 | 0.001358 | 0.001384 | 0.001384 | 168,844 |
Apr 10, 2024 | 0.001269 | 0.001397 | 0.001225 | 0.001371 | 0.001371 | 140,751 |
Apr 09, 2024 | 0.001364 | 0.001369 | 0.001269 | 0.001269 | 0.001269 | 74,269 |
Apr 08, 2024 | 0.001388 | 0.001425 | 0.001351 | 0.001364 | 0.001364 | 101,552 |
Apr 07, 2024 | 0.001409 | 0.001451 | 0.001369 | 0.001386 | 0.001386 | 226,277 |
Apr 06, 2024 | 0.001305 | 0.001413 | 0.001288 | 0.001409 | 0.001409 | 114,091 |
Apr 05, 2024 | 0.001302 | 0.001335 | 0.001226 | 0.001306 | 0.001306 | 201,949 |
Apr 04, 2024 | 0.001282 | 0.001341 | 0.001253 | 0.001302 | 0.001302 | 173,396 |
Apr 03, 2024 | 0.001307 | 0.001362 | 0.001263 | 0.001282 | 0.001282 | 224,097 |
Apr 02, 2024 | 0.001343 | 0.001362 | 0.001287 | 0.001307 | 0.001307 | 141,257 |
Apr 01, 2024 | 0.001398 | 0.001418 | 0.001243 | 0.001343 | 0.001343 | 238,483 |
Mar 31, 2024 | 0.001431 | 0.001466 | 0.001375 | 0.001399 | 0.001399 | 151,467 |
Mar 30, 2024 | 0.001500 | 0.001515 | 0.001424 | 0.001431 | 0.001431 | 165,600 |
Mar 29, 2024 | 0.001546 | 0.001562 | 0.001499 | 0.001500 | 0.001500 | 292,343 |
Mar 28, 2024 | 0.001454 | 0.001558 | 0.001393 | 0.001546 | 0.001546 | 182,885 |
Mar 27, 2024 | 0.001487 | 0.001535 | 0.001431 | 0.001454 | 0.001454 | 213,852 |
Mar 26, 2024 | 0.001581 | 0.001640 | 0.001466 | 0.001487 | 0.001487 | 242,089 |
Mar 25, 2024 | 0.001607 | 0.001709 | 0.001579 | 0.001581 | 0.001581 | 278,213 |
Mar 24, 2024 | 0.001551 | 0.001628 | 0.001539 | 0.001607 | 0.001607 | 249,588 |
Mar 23, 2024 | 0.001564 | 0.001599 | 0.001551 | 0.001551 | 0.001551 | 164,265 |
Mar 22, 2024 | 0.001593 | 0.001645 | 0.001521 | 0.001564 | 0.001564 | 240,360 |
Mar 21, 2024 | 0.001737 | 0.001753 | 0.001576 | 0.001593 | 0.001593 | 184,885 |
Mar 20, 2024 | 0.001536 | 0.001772 | 0.001472 | 0.001736 | 0.001736 | 175,295 |
Mar 19, 2024 | 0.001717 | 0.001718 | 0.001514 | 0.001537 | 0.001537 | 326,962 |
Mar 18, 2024 | 0.001816 | 0.001820 | 0.001655 | 0.001717 | 0.001717 | 332,195 |
Mar 17, 2024 | 0.001721 | 0.001870 | 0.001659 | 0.001857 | 0.001857 | 427,538 |
Mar 16, 2024 | 0.001953 | 0.002050 | 0.001674 | 0.001721 | 0.001721 | 671,809 |
Mar 15, 2024 | 0.001960 | 0.001968 | 0.001727 | 0.001953 | 0.001953 | 558,511 |
Mar 14, 2024 | 0.002048 | 0.002139 | 0.001894 | 0.001960 | 0.001960 | 826,468 |
Mar 13, 2024 | 0.002007 | 0.002081 | 0.001922 | 0.002049 | 0.002049 | 777,464 |
Mar 12, 2024 | 0.002109 | 0.002160 | 0.001945 | 0.002007 | 0.002007 | 745,984 |
Mar 11, 2024 | 0.002243 | 0.002260 | 0.002057 | 0.002109 | 0.002109 | 594,435 |
Mar 10, 2024 | 0.002278 | 0.002339 | 0.002169 | 0.002243 | 0.002243 | 563,738 |
Mar 09, 2024 | 0.002202 | 0.002380 | 0.002195 | 0.002278 | 0.002278 | 605,353 |
Mar 08, 2024 | 0.002137 | 0.002306 | 0.002114 | 0.002202 | 0.002202 | 663,095 |
Mar 07, 2024 | 0.002063 | 0.002299 | 0.002057 | 0.002134 | 0.002134 | 721,325 |
Mar 06, 2024 | 0.002087 | 0.002099 | 0.001947 | 0.002063 | 0.002063 | 516,257 |
Mar 05, 2024 | 0.002152 | 0.002190 | 0.001920 | 0.002087 | 0.002087 | 677,273 |
Mar 04, 2024 | 0.002218 | 0.002251 | 0.002091 | 0.002151 | 0.002151 | 734,771 |
Mar 03, 2024 | 0.002220 | 0.002340 | 0.002140 | 0.002219 | 0.002219 | 832,609 |
Mar 02, 2024 | 0.002291 | 0.002304 | 0.002177 | 0.002218 | 0.002218 | 585,595 |
Mar 01, 2024 | 0.002262 | 0.002383 | 0.002223 | 0.002291 | 0.002291 | 734,825 |
Feb 29, 2024 | 0.002397 | 0.002448 | 0.002208 | 0.002262 | 0.002262 | 734,988 |
Feb 28, 2024 | 0.002272 | 0.002504 | 0.002206 | 0.002397 | 0.002397 | 674,671 |
Feb 27, 2024 | 0.002334 | 0.002564 | 0.002245 | 0.002268 | 0.002268 | 485,365 |
Feb 26, 2024 | 0.002134 | 0.002334 | 0.002067 | 0.002334 | 0.002334 | 254,921 |
Feb 25, 2024 | 0.002257 | 0.002257 | 0.002123 | 0.002136 | 0.002136 | 272,393 |
Feb 24, 2024 | 0.002099 | 0.002303 | 0.002084 | 0.002259 | 0.002259 | 220,995 |
Feb 23, 2024 | 0.002229 | 0.002232 | 0.002047 | 0.002099 | 0.002099 | 305,057 |
Feb 22, 2024 | 0.002329 | 0.002383 | 0.002223 | 0.002228 | 0.002228 | 301,853 |
Feb 21, 2024 | 0.002454 | 0.002461 | 0.002223 | 0.002328 | 0.002328 | 377,958 |
Feb 20, 2024 | 0.002473 | 0.002476 | 0.002338 | 0.002454 | 0.002454 | 315,268 |
Feb 19, 2024 | 0.002484 | 0.002728 | 0.002466 | 0.002473 | 0.002473 | 754,290 |
Feb 18, 2024 | 0.002431 | 0.002501 | 0.002389 | 0.002485 | 0.002485 | 397,286 |
Feb 17, 2024 | 0.002553 | 0.002558 | 0.002351 | 0.002431 | 0.002431 | 435,269 |
Feb 16, 2024 | 0.002627 | 0.002643 | 0.002421 | 0.002553 | 0.002553 | 815,363 |
Feb 15, 2024 | 0.002464 | 0.002867 | 0.002455 | 0.002627 | 0.002627 | 1,157,296 |
Feb 14, 2024 | 0.002401 | 0.002529 | 0.002306 | 0.002464 | 0.002464 | 686,763 |
Feb 13, 2024 | 0.002198 | 0.002410 | 0.002186 | 0.002401 | 0.002401 | 666,355 |
Feb 12, 2024 | 0.002105 | 0.002205 | 0.002080 | 0.002198 | 0.002198 | 406,562 |
Feb 11, 2024 | 0.002101 | 0.002156 | 0.002073 | 0.002105 | 0.002105 | 337,723 |
Feb 10, 2024 | 0.002014 | 0.002101 | 0.001976 | 0.002101 | 0.002101 | 321,500 |
Feb 09, 2024 | 0.001829 | 0.002022 | 0.001823 | 0.002015 | 0.002015 | 284,186 |
Feb 08, 2024 | 0.001847 | 0.001896 | 0.001826 | 0.001829 | 0.001829 | 248,973 |
Feb 07, 2024 | 0.001835 | 0.001863 | 0.001773 | 0.001847 | 0.001847 | 202,065 |
Feb 06, 2024 | 0.001868 | 0.001900 | 0.001810 | 0.001835 | 0.001835 | 153,977 |
Feb 05, 2024 | 0.001878 | 0.001940 | 0.001845 | 0.001868 | 0.001868 | 381,415 |
Feb 04, 2024 | 0.001934 | 0.001955 | 0.001873 | 0.001881 | 0.001881 | 171,733 |
Feb 03, 2024 | 0.001907 | 0.001936 | 0.001894 | 0.001934 | 0.001934 | 199,392 |
Feb 02, 2024 | 0.001905 | 0.001978 | 0.001873 | 0.001907 | 0.001907 | 310,825 |
Feb 01, 2024 | 0.001992 | 0.002004 | 0.001890 | 0.001905 | 0.001905 | 348,115 |
Jan 31, 2024 | 0.001988 | 0.002121 | 0.001966 | 0.001992 | 0.001992 | 389,224 |
Jan 30, 2024 | 0.002117 | 0.002172 | 0.001984 | 0.001987 | 0.001987 | 371,884 |
Jan 29, 2024 | 0.002077 | 0.002218 | 0.002045 | 0.002121 | 0.002121 | 491,307 |
Jan 28, 2024 | 0.002139 | 0.002276 | 0.002030 | 0.002077 | 0.002077 | 352,369 |
Jan 27, 2024 | 0.001989 | 0.002151 | 0.001980 | 0.002139 | 0.002139 | 402,541 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |