Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 05, 2024 | 0.003833 | 0.003846 | 0.003152 | 0.003173 | 0.003173 | - |
May 04, 2024 | - | - | - | - | - | - |
May 03, 2024 | 0.002957 | 0.003163 | 0.002943 | 0.003143 | 0.003143 | - |
May 02, 2024 | 0.003492 | 0.003530 | 0.002916 | 0.002957 | 0.002957 | - |
May 01, 2024 | 0.003646 | 0.003646 | 0.003402 | 0.003492 | 0.003492 | - |
Apr 30, 2024 | 0.003190 | 0.003690 | 0.003028 | 0.003646 | 0.003646 | - |
Apr 29, 2024 | 0.003788 | 0.003799 | 0.003095 | 0.003190 | 0.003190 | - |
Apr 28, 2024 | 0.003170 | 0.003836 | 0.003170 | 0.003788 | 0.003788 | - |
Apr 27, 2024 | 0.003825 | 0.003831 | 0.003127 | 0.003170 | 0.003170 | - |
Apr 26, 2024 | 0.003871 | 0.003885 | 0.003800 | 0.003825 | 0.003825 | - |
Apr 25, 2024 | 0.003214 | 0.003913 | 0.003143 | 0.003871 | 0.003871 | - |
Apr 24, 2024 | 0.003984 | 0.004023 | 0.003183 | 0.003214 | 0.003214 | - |
Apr 23, 2024 | 0.003343 | 0.004012 | 0.003295 | 0.003984 | 0.003984 | - |
Apr 22, 2024 | 0.003247 | 0.003361 | 0.003227 | 0.003343 | 0.003343 | - |
Apr 21, 2024 | 0.003245 | 0.003284 | 0.003219 | 0.003247 | 0.003247 | - |
Apr 20, 2024 | 0.003836 | 0.003857 | 0.003178 | 0.003245 | 0.003245 | - |
Apr 19, 2024 | 0.003810 | 0.003927 | 0.003581 | 0.003836 | 0.003836 | - |
Apr 18, 2024 | 0.003675 | 0.003839 | 0.003652 | 0.003810 | 0.003810 | - |
Apr 17, 2024 | 0.003186 | 0.003863 | 0.003184 | 0.003675 | 0.003675 | - |
Apr 16, 2024 | 0.003807 | 0.003833 | 0.003088 | 0.003186 | 0.003186 | - |
Apr 15, 2024 | 0.003943 | 0.004008 | 0.003753 | 0.003807 | 0.003807 | - |
Apr 14, 2024 | 0.003205 | 0.003949 | 0.003110 | 0.003943 | 0.003943 | - |
Apr 13, 2024 | 0.004034 | 0.004071 | 0.003069 | 0.003205 | 0.003205 | - |
Apr 12, 2024 | 0.004206 | 0.004272 | 0.003945 | 0.004034 | 0.004034 | - |
Apr 11, 2024 | 0.003530 | 0.004244 | 0.003480 | 0.004206 | 0.004206 | - |
Apr 10, 2024 | 0.004148 | 0.004169 | 0.003418 | 0.003530 | 0.003530 | - |
Apr 09, 2024 | 0.004298 | 0.004305 | 0.004100 | 0.004148 | 0.004148 | - |
Apr 08, 2024 | 0.003470 | 0.004314 | 0.003459 | 0.004298 | 0.004298 | - |
Apr 07, 2024 | 0.004140 | 0.004180 | 0.003446 | 0.003470 | 0.003470 | - |
Apr 06, 2024 | 0.003394 | 0.004175 | 0.003376 | 0.004140 | 0.004140 | - |
Apr 05, 2024 | 0.003422 | 0.003436 | 0.003307 | 0.003394 | 0.003394 | - |
Apr 04, 2024 | 0.003964 | 0.004148 | 0.003395 | 0.003422 | 0.003422 | - |
Apr 03, 2024 | 0.003272 | 0.003976 | 0.003236 | 0.003964 | 0.003964 | - |
Apr 02, 2024 | 0.003486 | 0.003486 | 0.003233 | 0.003272 | 0.003272 | - |
Apr 01, 2024 | 0.004275 | 0.004281 | 0.003486 | 0.003486 | 0.003486 | - |
Mar 31, 2024 | 0.003483 | 0.004278 | 0.003482 | 0.004275 | 0.004275 | - |
Mar 30, 2024 | 0.004192 | 0.004194 | 0.003480 | 0.003483 | 0.003483 | - |
Mar 29, 2024 | 0.004244 | 0.004254 | 0.004151 | 0.004192 | 0.004192 | - |
Mar 28, 2024 | 0.004172 | 0.004292 | 0.004138 | 0.004244 | 0.004244 | - |
Mar 27, 2024 | 0.003501 | 0.004172 | 0.003420 | 0.004172 | 0.004172 | - |
Mar 26, 2024 | 0.004196 | 0.004289 | 0.003472 | 0.003501 | 0.003501 | - |
Mar 25, 2024 | 0.003362 | 0.004263 | 0.003322 | 0.004196 | 0.004196 | - |
Mar 24, 2024 | 0.003843 | 0.003883 | 0.003192 | 0.003362 | 0.003362 | - |
Mar 23, 2024 | 0.003180 | 0.003953 | 0.003178 | 0.003843 | 0.003843 | - |
Mar 22, 2024 | 0.003273 | 0.003329 | 0.003128 | 0.003180 | 0.003180 | - |
Mar 21, 2024 | 0.004074 | 0.004084 | 0.003252 | 0.003273 | 0.003273 | - |
Mar 20, 2024 | 0.003105 | 0.004083 | 0.003044 | 0.004074 | 0.004074 | - |
Mar 19, 2024 | 0.004059 | 0.004085 | 0.003077 | 0.003105 | 0.003105 | - |
Mar 18, 2024 | 0.003423 | 0.004111 | 0.003345 | 0.004059 | 0.004059 | - |
Mar 17, 2024 | 0.003268 | 0.003441 | 0.003239 | 0.003423 | 0.003423 | - |
Mar 16, 2024 | 0.004168 | 0.004200 | 0.003242 | 0.003268 | 0.003268 | - |
Mar 15, 2024 | 0.003574 | 0.004229 | 0.003305 | 0.004168 | 0.004168 | - |
Mar 14, 2024 | 0.004388 | 0.004425 | 0.003440 | 0.003574 | 0.003574 | - |
Mar 13, 2024 | 0.003573 | 0.004409 | 0.003569 | 0.004388 | 0.004388 | - |
Mar 12, 2024 | 0.004326 | 0.004348 | 0.003464 | 0.003573 | 0.003573 | - |
Mar 11, 2024 | 0.003450 | 0.004366 | 0.003393 | 0.004326 | 0.004326 | - |
Mar 10, 2024 | 0.003425 | 0.003500 | 0.003414 | 0.003450 | 0.003450 | - |
Mar 09, 2024 | 0.004101 | 0.004120 | 0.003421 | 0.003425 | 0.003425 | - |
Mar 08, 2024 | 0.003349 | 0.004110 | 0.003319 | 0.004101 | 0.004101 | - |
Mar 07, 2024 | 0.003965 | 0.004080 | 0.003349 | 0.003349 | 0.003349 | - |
Mar 06, 2024 | 0.003194 | 0.003990 | 0.003142 | 0.003965 | 0.003965 | - |
Mar 05, 2024 | 0.004788 | 0.004802 | 0.002989 | 0.003194 | 0.003194 | - |
Mar 04, 2024 | 0.004419 | 0.004792 | 0.004401 | 0.004788 | 0.004788 | - |
Mar 03, 2024 | 0.003721 | 0.004424 | 0.003683 | 0.004419 | 0.004419 | - |
Mar 02, 2024 | 0.004373 | 0.004373 | 0.003702 | 0.003721 | 0.003721 | - |
Mar 01, 2024 | 0.003680 | 0.004409 | 0.003670 | 0.004373 | 0.004373 | - |
Feb 29, 2024 | 0.003751 | 0.003814 | 0.003633 | 0.003680 | 0.003680 | - |
Feb 28, 2024 | 0.003992 | 0.004755 | 0.003671 | 0.003751 | 0.003751 | 2 |
Feb 27, 2024 | 0.004362 | 0.004594 | 0.003965 | 0.003992 | 0.003992 | - |
Feb 26, 2024 | 0.003623 | 0.004390 | 0.003566 | 0.004362 | 0.004362 | - |
Feb 25, 2024 | 0.002578 | 0.003636 | 0.002572 | 0.003623 | 0.003623 | - |
Feb 24, 2024 | 0.002538 | 0.002583 | 0.002529 | 0.002578 | 0.002578 | - |
Feb 23, 2024 | 0.004104 | 0.004119 | 0.002529 | 0.002538 | 0.002538 | - |
Feb 22, 2024 | 0.002593 | 0.004160 | 0.002559 | 0.004104 | 0.004104 | - |
Feb 21, 2024 | 0.002614 | 0.002618 | 0.002533 | 0.002593 | 0.002593 | - |
Feb 20, 2024 | 0.004139 | 0.004229 | 0.002611 | 0.002614 | 0.002614 | - |
Feb 19, 2024 | 0.002084 | 0.004166 | 0.002070 | 0.004139 | 0.004139 | - |
Feb 18, 2024 | 0.004135 | 0.004162 | 0.002071 | 0.002084 | 0.002084 | - |
Feb 17, 2024 | 0.002087 | 0.004154 | 0.002030 | 0.004135 | 0.004135 | - |
Feb 16, 2024 | 0.004154 | 0.004197 | 0.002066 | 0.002087 | 0.002087 | - |
Feb 15, 2024 | 0.002073 | 0.004222 | 0.002068 | 0.004154 | 0.004154 | - |
Feb 14, 2024 | 0.002984 | 0.003102 | 0.002051 | 0.002073 | 0.002073 | - |
Feb 13, 2024 | 0.004501 | 0.004519 | 0.001991 | 0.002984 | 0.002984 | 1 |
Feb 12, 2024 | 0.004345 | 0.004525 | 0.004302 | 0.004501 | 0.004501 | - |
Feb 11, 2024 | 0.004299 | 0.004363 | 0.004286 | 0.004345 | 0.004345 | - |
Feb 10, 2024 | 0.004243 | 0.004335 | 0.004220 | 0.004299 | 0.004299 | - |
Feb 09, 2024 | 0.000906 | 0.004327 | 0.000905 | 0.004243 | 0.004243 | - |
Feb 08, 2024 | 0.000886 | 0.000911 | 0.000886 | 0.000906 | 0.000906 | - |
Feb 07, 2024 | 0.000862 | 0.000887 | 0.000855 | 0.000886 | 0.000886 | - |
Feb 06, 2024 | 0.000853 | 0.000867 | 0.000851 | 0.000862 | 0.000862 | - |
Feb 05, 2024 | 0.000851 | 0.000870 | 0.000845 | 0.000853 | 0.000853 | - |
Feb 04, 2024 | 0.000860 | 0.000862 | 0.000848 | 0.000851 | 0.000851 | - |
Feb 03, 2024 | 0.000863 | 0.000867 | 0.000858 | 0.000860 | 0.000860 | - |
Feb 02, 2024 | 0.006030 | 0.006070 | 0.000851 | 0.000863 | 0.000863 | 13 |
Feb 01, 2024 | 0.005962 | 0.006052 | 0.005862 | 0.006030 | 0.006030 | - |
Jan 31, 2024 | 0.006013 | 0.006112 | 0.005921 | 0.005962 | 0.005962 | - |
Jan 30, 2024 | 0.006055 | 0.006137 | 0.005988 | 0.006013 | 0.006013 | - |
Jan 29, 2024 | 0.004202 | 0.006063 | 0.004189 | 0.006055 | 0.006055 | - |
Jan 28, 2024 | 0.004211 | 0.004280 | 0.004171 | 0.004202 | 0.004202 | - |
Jan 27, 2024 | 0.004187 | 0.004219 | 0.004147 | 0.004211 | 0.004211 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |