Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | - | - | - | - | - | - |
May 05, 2024 | - | - | - | - | - | - |
May 04, 2024 | - | - | - | - | - | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 28, 2024 | - | - | - | - | - | - |
Apr 27, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | - | - | - | - | - | - |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | - | - | - | - | - | - |
Apr 21, 2024 | - | - | - | - | - | - |
Apr 20, 2024 | - | - | - | - | - | - |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 0.000578 | 0.000578 | 0.000578 | 0.000578 | 0.000578 | - |
Apr 15, 2024 | 0.000515 | 0.000578 | 0.000515 | 0.000578 | 0.000578 | - |
Apr 14, 2024 | 0.000151 | 0.000515 | 0.000080 | 0.000515 | 0.000515 | - |
Apr 13, 2024 | 0.000151 | 0.000151 | 0.000151 | 0.000151 | 0.000151 | - |
Apr 12, 2024 | 0.000151 | 0.000151 | 0.000151 | 0.000151 | 0.000151 | - |
Apr 11, 2024 | 0.000284 | 0.000760 | 0.000151 | 0.000151 | 0.000151 | 43 |
Apr 10, 2024 | 0.000211 | 0.000284 | 0.000211 | 0.000284 | 0.000284 | 9 |
Apr 09, 2024 | 0.000669 | 0.001581 | 0.000067 | 0.000211 | 0.000211 | 368 |
Apr 08, 2024 | 0.002341 | 0.021414 | 0.000081 | 0.000669 | 0.000669 | 15,803 |
Apr 07, 2024 | 0.002305 | 0.002400 | 0.002270 | 0.002341 | 0.002341 | 9,728 |
Apr 06, 2024 | 0.002367 | 0.002397 | 0.002249 | 0.002305 | 0.002305 | 10,758 |
Apr 05, 2024 | 0.002286 | 0.002451 | 0.002261 | 0.002367 | 0.002367 | 11,490 |
Apr 04, 2024 | 0.002060 | 0.002358 | 0.002020 | 0.002286 | 0.002286 | 14,467 |
Apr 03, 2024 | 0.002074 | 0.002202 | 0.002004 | 0.002060 | 0.002060 | 11,236 |
Apr 02, 2024 | 0.001820 | 0.002084 | 0.001757 | 0.002074 | 0.002074 | 13,870 |
Apr 01, 2024 | 0.001638 | 0.001836 | 0.001604 | 0.001820 | 0.001820 | 12,298 |
Mar 31, 2024 | 0.001895 | 0.001905 | 0.001592 | 0.001638 | 0.001638 | 11,288 |
Mar 30, 2024 | 0.001929 | 0.001960 | 0.001804 | 0.001895 | 0.001895 | 11,524 |
Mar 29, 2024 | 0.001862 | 0.001984 | 0.001832 | 0.001929 | 0.001929 | 10,404 |
Mar 28, 2024 | 0.002024 | 0.002076 | 0.001784 | 0.001862 | 0.001862 | 12,329 |
Mar 27, 2024 | 0.002143 | 0.002260 | 0.001976 | 0.002024 | 0.002024 | 11,585 |
Mar 26, 2024 | 0.002120 | 0.002179 | 0.002084 | 0.002143 | 0.002143 | 10,838 |
Mar 25, 2024 | 0.001877 | 0.002204 | 0.001848 | 0.002120 | 0.002120 | 11,929 |
Mar 24, 2024 | 0.002384 | 0.002441 | 0.001831 | 0.001877 | 0.001877 | 13,891 |
Mar 23, 2024 | 0.002260 | 0.002510 | 0.002203 | 0.002384 | 0.002384 | 13,405 |
Mar 22, 2024 | 0.002336 | 0.002522 | 0.002192 | 0.002260 | 0.002260 | 13,296 |
Mar 21, 2024 | 0.002486 | 0.002563 | 0.002263 | 0.002336 | 0.002336 | 9,957 |
Mar 20, 2024 | 0.002227 | 0.002672 | 0.002168 | 0.002486 | 0.002486 | 14,501 |
Mar 19, 2024 | 0.002428 | 0.002511 | 0.002071 | 0.002227 | 0.002227 | 14,607 |
Mar 18, 2024 | 0.002637 | 0.002660 | 0.002370 | 0.002428 | 0.002428 | 13,134 |
Mar 17, 2024 | 0.002372 | 0.002685 | 0.002286 | 0.002526 | 0.002526 | 12,463 |
Mar 16, 2024 | 0.002432 | 0.002519 | 0.002260 | 0.002372 | 0.002372 | 11,311 |
Mar 15, 2024 | 0.002491 | 0.002526 | 0.002298 | 0.002432 | 0.002432 | 11,485 |
Mar 14, 2024 | 0.002684 | 0.002689 | 0.002241 | 0.002491 | 0.002491 | 12,565 |
Mar 13, 2024 | 0.002505 | 0.002781 | 0.002505 | 0.002684 | 0.002684 | 11,202 |
Mar 12, 2024 | 0.003059 | 0.003265 | 0.002367 | 0.002505 | 0.002505 | 19,695 |
Mar 11, 2024 | 0.002438 | 0.003324 | 0.002392 | 0.003059 | 0.003059 | 21,719 |
Mar 10, 2024 | 0.002243 | 0.002472 | 0.002137 | 0.002438 | 0.002438 | 12,395 |
Mar 09, 2024 | 0.002263 | 0.002289 | 0.002102 | 0.002243 | 0.002243 | 11,134 |
Mar 08, 2024 | 0.002131 | 0.002351 | 0.002131 | 0.002263 | 0.002263 | 12,687 |
Mar 07, 2024 | 0.001905 | 0.002133 | 0.001879 | 0.002131 | 0.002131 | 11,442 |
Mar 06, 2024 | 0.001910 | 0.001967 | 0.001839 | 0.001905 | 0.001905 | 10,725 |
Mar 05, 2024 | 0.001973 | 0.002255 | 0.001849 | 0.001910 | 0.001910 | 13,393 |
Mar 04, 2024 | 0.001965 | 0.001995 | 0.001846 | 0.001973 | 0.001973 | 10,792 |
Mar 03, 2024 | 0.001981 | 0.002018 | 0.001685 | 0.001965 | 0.001965 | 13,518 |
Mar 02, 2024 | 0.002295 | 0.002326 | 0.001915 | 0.001981 | 0.001981 | 12,124 |
Mar 01, 2024 | 0.002126 | 0.002393 | 0.002047 | 0.002295 | 0.002295 | 12,840 |
Feb 29, 2024 | 0.002504 | 0.002523 | 0.001926 | 0.002126 | 0.002126 | 21,174 |
Feb 28, 2024 | 0.002751 | 0.002907 | 0.002231 | 0.002504 | 0.002504 | 22,113 |
Feb 27, 2024 | 0.002851 | 0.002931 | 0.002676 | 0.002751 | 0.002751 | 11,116 |
Feb 26, 2024 | 0.002925 | 0.003163 | 0.002794 | 0.002851 | 0.002851 | 14,288 |
Feb 25, 2024 | 0.002598 | 0.002953 | 0.002565 | 0.002925 | 0.002925 | 15,607 |
Feb 24, 2024 | 0.002906 | 0.002930 | 0.002359 | 0.002598 | 0.002598 | 13,067 |
Feb 23, 2024 | 0.002581 | 0.002957 | 0.002547 | 0.002906 | 0.002906 | 12,830 |
Feb 22, 2024 | 0.002698 | 0.003570 | 0.002530 | 0.002581 | 0.002581 | 18,622 |
Feb 21, 2024 | 0.002844 | 0.003149 | 0.002576 | 0.002637 | 0.002637 | 14,140 |
Feb 20, 2024 | 0.003688 | 0.003872 | 0.002695 | 0.002844 | 0.002844 | 16,744 |
Feb 19, 2024 | 0.002251 | 0.004527 | 0.002197 | 0.003688 | 0.003688 | 32,207 |
Feb 18, 2024 | 0.002037 | 0.002275 | 0.002007 | 0.002251 | 0.002251 | 10,562 |
Feb 17, 2024 | 0.002117 | 0.002325 | 0.001987 | 0.002037 | 0.002037 | 10,249 |
Feb 16, 2024 | 0.002507 | 0.002539 | 0.001815 | 0.002117 | 0.002117 | 12,846 |
Feb 15, 2024 | 0.002611 | 0.002638 | 0.002446 | 0.002507 | 0.002507 | 11,455 |
Feb 14, 2024 | 0.002837 | 0.002849 | 0.002554 | 0.002611 | 0.002611 | 11,947 |
Feb 13, 2024 | 0.002596 | 0.002930 | 0.002555 | 0.002837 | 0.002837 | 13,349 |
Feb 12, 2024 | 0.002751 | 0.002774 | 0.002544 | 0.002596 | 0.002596 | 9,803 |
Feb 11, 2024 | 0.002783 | 0.002844 | 0.002697 | 0.002751 | 0.002751 | 10,238 |
Feb 10, 2024 | 0.002472 | 0.002802 | 0.002419 | 0.002783 | 0.002783 | 15,005 |
Feb 09, 2024 | 0.002496 | 0.002583 | 0.002314 | 0.002472 | 0.002472 | 11,879 |
Feb 08, 2024 | 0.002524 | 0.002561 | 0.002434 | 0.002496 | 0.002496 | 11,860 |
Feb 07, 2024 | 0.002048 | 0.002702 | 0.001981 | 0.002524 | 0.002524 | 15,080 |
Feb 06, 2024 | 0.002057 | 0.002097 | 0.001972 | 0.002048 | 0.002048 | 10,352 |
Feb 05, 2024 | 0.002201 | 0.002231 | 0.002012 | 0.002057 | 0.002057 | 10,595 |
Feb 04, 2024 | 0.002229 | 0.002260 | 0.002143 | 0.002201 | 0.002201 | 9,961 |
Feb 03, 2024 | 0.002253 | 0.002288 | 0.002180 | 0.002229 | 0.002229 | 10,655 |
Feb 02, 2024 | 0.002290 | 0.002316 | 0.002190 | 0.002253 | 0.002253 | 11,142 |
Feb 01, 2024 | 0.002435 | 0.002450 | 0.002183 | 0.002290 | 0.002290 | 11,404 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |