Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2024 | 0.000726 | 0.000816 | 0.000726 | 0.000816 | 0.000816 | 281 |
May 25, 2024 | - | - | - | - | - | - |
May 24, 2024 | 0.001106 | 0.001106 | 0.000800 | 0.000800 | 0.000800 | 19,057 |
May 23, 2024 | 0.001315 | 0.001315 | 0.001106 | 0.001106 | 0.001106 | 11,132 |
May 22, 2024 | 0.001766 | 0.001766 | 0.001315 | 0.001315 | 0.001315 | 26,250 |
May 21, 2024 | 0.001625 | 0.001932 | 0.001625 | 0.001766 | 0.001766 | 11,923 |
May 20, 2024 | 0.001700 | 0.001734 | 0.001624 | 0.001625 | 0.001625 | 5,981 |
May 19, 2024 | 0.002023 | 0.002023 | 0.001700 | 0.001700 | 0.001700 | 15,834 |
May 18, 2024 | 0.002171 | 0.002171 | 0.002023 | 0.002023 | 0.002023 | 8,106 |
May 17, 2024 | 0.002134 | 0.002282 | 0.002134 | 0.002171 | 0.002171 | 6,272 |
May 16, 2024 | 0.002039 | 0.002207 | 0.002039 | 0.002134 | 0.002134 | 7,998 |
May 15, 2024 | 0.002494 | 0.002499 | 0.002039 | 0.002039 | 0.002039 | 21,713 |
May 14, 2024 | 0.002419 | 0.002590 | 0.002419 | 0.002494 | 0.002494 | 280 |
May 13, 2024 | 0.002590 | 0.002590 | 0.002419 | 0.002419 | 0.002419 | 2,090 |
May 12, 2024 | 0.002403 | 0.002590 | 0.002403 | 0.002590 | 0.002590 | - |
May 11, 2024 | 0.002477 | 0.002504 | 0.002394 | 0.002403 | 0.002403 | 7,885 |
May 10, 2024 | 0.002772 | 0.002809 | 0.002477 | 0.002477 | 0.002477 | 46,636 |
May 09, 2024 | 0.002300 | 0.002875 | 0.002229 | 0.002772 | 0.002772 | 69,118 |
May 08, 2024 | 0.002583 | 0.002583 | 0.002300 | 0.002300 | 0.002300 | 54,174 |
May 07, 2024 | 0.002845 | 0.002863 | 0.002582 | 0.002583 | 0.002583 | 42,963 |
May 06, 2024 | 0.002907 | 0.002959 | 0.002840 | 0.002845 | 0.002845 | 33,505 |
May 05, 2024 | 0.002919 | 0.002933 | 0.002884 | 0.002907 | 0.002907 | 36,148 |
May 04, 2024 | 0.002720 | 0.002935 | 0.002700 | 0.002919 | 0.002919 | 21,458 |
May 03, 2024 | 0.002691 | 0.002723 | 0.002670 | 0.002720 | 0.002720 | 8,528 |
May 02, 2024 | 0.002706 | 0.002769 | 0.002687 | 0.002691 | 0.002691 | 8,458 |
May 01, 2024 | 0.002811 | 0.002813 | 0.002649 | 0.002706 | 0.002706 | 30,185 |
Apr 30, 2024 | 0.003074 | 0.003075 | 0.002768 | 0.002811 | 0.002811 | 34,447 |
Apr 29, 2024 | 0.003082 | 0.003102 | 0.002987 | 0.003074 | 0.003074 | 34,675 |
Apr 28, 2024 | 0.003031 | 0.003121 | 0.003021 | 0.003082 | 0.003082 | 36,282 |
Apr 27, 2024 | 0.003130 | 0.003135 | 0.002712 | 0.003031 | 0.003031 | 35,076 |
Apr 26, 2024 | 0.003227 | 0.003262 | 0.003128 | 0.003130 | 0.003130 | 44,321 |
Apr 25, 2024 | 0.003221 | 0.003268 | 0.003193 | 0.003227 | 0.003227 | 37,063 |
Apr 24, 2024 | 0.003388 | 0.003459 | 0.003221 | 0.003221 | 0.003221 | 34,021 |
Apr 23, 2024 | 0.003725 | 0.003740 | 0.003381 | 0.003388 | 0.003388 | 50,507 |
Apr 22, 2024 | 0.003645 | 0.003859 | 0.003622 | 0.003725 | 0.003725 | 55,306 |
Apr 21, 2024 | 0.004174 | 0.004197 | 0.003633 | 0.003645 | 0.003645 | 53,513 |
Apr 20, 2024 | 0.003786 | 0.004190 | 0.003726 | 0.004174 | 0.004174 | 44,379 |
Apr 19, 2024 | 0.003695 | 0.003798 | 0.003571 | 0.003786 | 0.003786 | 26,130 |
Apr 18, 2024 | 0.003417 | 0.003755 | 0.003359 | 0.003695 | 0.003695 | 40,939 |
Apr 17, 2024 | 0.003146 | 0.003438 | 0.003130 | 0.003417 | 0.003417 | 211,056 |
Apr 16, 2024 | 0.003201 | 0.003219 | 0.003109 | 0.003135 | 0.003135 | 147,365 |
Apr 15, 2024 | 0.002755 | 0.003230 | 0.002733 | 0.003201 | 0.003201 | 233,958 |
Apr 14, 2024 | 0.003133 | 0.003138 | 0.002725 | 0.002754 | 0.002754 | 78,386 |
Apr 13, 2024 | 0.003120 | 0.003142 | 0.003106 | 0.003133 | 0.003133 | 71,711 |
Apr 12, 2024 | 0.003139 | 0.003144 | 0.003109 | 0.003120 | 0.003120 | 175,697 |
Apr 11, 2024 | 0.003104 | 0.003193 | 0.002912 | 0.003139 | 0.003139 | 219,439 |
Apr 10, 2024 | 0.003304 | 0.003308 | 0.002887 | 0.003104 | 0.003104 | 199,825 |
Apr 09, 2024 | 0.003448 | 0.003462 | 0.003292 | 0.003304 | 0.003304 | 150,134 |
Apr 08, 2024 | 0.003656 | 0.003692 | 0.003439 | 0.003448 | 0.003448 | 270,689 |
Apr 07, 2024 | 0.003734 | 0.003734 | 0.003634 | 0.003656 | 0.003656 | 21,679 |
Apr 06, 2024 | 0.003964 | 0.003964 | 0.003734 | 0.003734 | 0.003734 | 39,730 |
Apr 05, 2024 | 0.003028 | 0.004090 | 0.003021 | 0.003964 | 0.003964 | 178,166 |
Apr 04, 2024 | 0.002943 | 0.003044 | 0.002834 | 0.003028 | 0.003028 | 239,598 |
Apr 03, 2024 | 0.003063 | 0.003119 | 0.002914 | 0.002943 | 0.002943 | 214,329 |
Apr 02, 2024 | 0.003192 | 0.003209 | 0.003063 | 0.003063 | 0.003063 | 23,898 |
Apr 01, 2024 | 0.003050 | 0.003402 | 0.003050 | 0.003192 | 0.003192 | 78,777 |
Mar 31, 2024 | 0.002861 | 0.003175 | 0.002757 | 0.003050 | 0.003050 | 43,220 |
Mar 30, 2024 | 0.002874 | 0.002887 | 0.002822 | 0.002861 | 0.002861 | 29,549 |
Mar 29, 2024 | 0.002898 | 0.002952 | 0.002843 | 0.002874 | 0.002874 | 19,366 |
Mar 28, 2024 | 0.003052 | 0.003052 | 0.002889 | 0.002898 | 0.002898 | 23,109 |
Mar 27, 2024 | 0.003487 | 0.003800 | 0.003052 | 0.003052 | 0.003052 | 55,849 |
Mar 26, 2024 | 0.003854 | 0.003948 | 0.003392 | 0.003487 | 0.003487 | 144,363 |
Mar 25, 2024 | 0.003964 | 0.004752 | 0.003823 | 0.003854 | 0.003854 | 387,727 |
Mar 24, 2024 | 0.003059 | 0.003965 | 0.003049 | 0.003964 | 0.003964 | 54,875 |
Mar 23, 2024 | 0.002799 | 0.003076 | 0.002781 | 0.003059 | 0.003059 | 89,639 |
Mar 22, 2024 | 0.002776 | 0.002991 | 0.001911 | 0.002799 | 0.002799 | 41,638 |
Mar 21, 2024 | 0.003585 | 0.003623 | 0.002186 | 0.002776 | 0.002776 | 485,710 |
Mar 20, 2024 | 0.004060 | 0.004060 | 0.003573 | 0.003585 | 0.003585 | 581,257 |
Mar 19, 2024 | 0.004782 | 0.004853 | 0.003931 | 0.004060 | 0.004060 | 227,944 |
Mar 18, 2024 | 0.004614 | 0.005594 | 0.003921 | 0.003981 | 0.003981 | 215,773 |
Mar 17, 2024 | 0.004406 | 0.008540 | 0.004047 | 0.004639 | 0.004639 | 562,852 |
Mar 16, 2024 | 0.006925 | 0.006925 | 0.003699 | 0.004406 | 0.004406 | 568,591 |
Mar 15, 2024 | 0.012795 | 0.013021 | 0.006913 | 0.006925 | 0.006925 | 596,579 |
Mar 14, 2024 | 0.015341 | 0.015419 | 0.012748 | 0.012795 | 0.012795 | 413,254 |
Mar 13, 2024 | 0.015968 | 0.016647 | 0.014549 | 0.015341 | 0.015341 | 615,105 |
Mar 12, 2024 | 0.017329 | 0.017740 | 0.015968 | 0.015968 | 0.015968 | 116,915 |
Mar 11, 2024 | 0.016041 | 0.017862 | 0.016041 | 0.017329 | 0.017329 | 77,922 |
Mar 10, 2024 | 0.013919 | 0.017264 | 0.013919 | 0.016041 | 0.016041 | 201,883 |
Mar 09, 2024 | 0.013576 | 0.015434 | 0.013576 | 0.013919 | 0.013919 | 152,781 |
Mar 08, 2024 | 0.013378 | 0.016003 | 0.012670 | 0.013576 | 0.013576 | 117,496 |
Mar 07, 2024 | 0.013098 | 0.015074 | 0.012266 | 0.013378 | 0.013378 | 144,467 |
Mar 06, 2024 | 0.013751 | 0.014947 | 0.012719 | 0.013098 | 0.013098 | 195,294 |
Mar 05, 2024 | 0.015134 | 0.015548 | 0.013751 | 0.013751 | 0.013751 | 26,999 |
Mar 04, 2024 | 0.016688 | 0.017223 | 0.013998 | 0.015134 | 0.015134 | 116,369 |
Mar 03, 2024 | 0.015859 | 0.016688 | 0.015823 | 0.016688 | 0.016688 | 31,339 |
Mar 02, 2024 | 0.014165 | 0.018874 | 0.014165 | 0.015859 | 0.015859 | 230,897 |
Mar 01, 2024 | 0.012354 | 0.015249 | 0.012218 | 0.014165 | 0.014165 | 125,900 |
Feb 29, 2024 | 0.015113 | 0.015246 | 0.012354 | 0.012354 | 0.012354 | 55,664 |
Feb 28, 2024 | 0.013871 | 0.015525 | 0.013785 | 0.015113 | 0.015113 | 25,809 |
Feb 27, 2024 | 0.016351 | 0.016351 | 0.013508 | 0.013871 | 0.013871 | 65,456 |
Feb 26, 2024 | 0.020028 | 0.020028 | 0.013160 | 0.016351 | 0.016351 | 217,231 |
Feb 25, 2024 | 0.016361 | 0.020028 | 0.016361 | 0.020028 | 0.020028 | 184,672 |
Feb 24, 2024 | 0.018969 | 0.018969 | 0.013594 | 0.016361 | 0.016361 | 230,025 |
Feb 23, 2024 | 0.018331 | 0.019937 | 0.017859 | 0.018969 | 0.018969 | 80,659 |
Feb 22, 2024 | 0.020483 | 0.020483 | 0.017791 | 0.018331 | 0.018331 | 110,926 |
Feb 21, 2024 | 0.022028 | 0.022623 | 0.020460 | 0.020483 | 0.020483 | 128,870 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |