Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 12, 2024 | 0.002010 | 0.002018 | 0.001939 | 0.001961 | 0.001961 | 43,470 |
May 11, 2024 | 0.002060 | 0.002100 | 0.001998 | 0.002010 | 0.002010 | 48,937 |
May 10, 2024 | 0.002143 | 0.002149 | 0.002050 | 0.002060 | 0.002060 | 46,657 |
May 09, 2024 | 0.002275 | 0.002305 | 0.002104 | 0.002143 | 0.002143 | 58,600 |
May 08, 2024 | 0.002379 | 0.002488 | 0.002176 | 0.002275 | 0.002275 | 79,703 |
May 07, 2024 | 0.002212 | 0.002599 | 0.002166 | 0.002379 | 0.002379 | 241,710 |
May 06, 2024 | 0.002129 | 0.002224 | 0.002004 | 0.002212 | 0.002212 | 79,864 |
May 05, 2024 | 0.002006 | 0.002255 | 0.002000 | 0.002129 | 0.002129 | 137,447 |
May 04, 2024 | 0.002011 | 0.002074 | 0.001980 | 0.002006 | 0.002006 | 60,956 |
May 03, 2024 | 0.001950 | 0.002043 | 0.001921 | 0.002011 | 0.002011 | 101,986 |
May 02, 2024 | 0.002048 | 0.002096 | 0.001903 | 0.001950 | 0.001950 | 74,071 |
May 01, 2024 | 0.002107 | 0.002201 | 0.002037 | 0.002048 | 0.002048 | 154,467 |
Apr 30, 2024 | 0.002372 | 0.002817 | 0.002027 | 0.002107 | 0.002107 | 132,942 |
Apr 29, 2024 | 0.002155 | 0.002400 | 0.002047 | 0.002372 | 0.002372 | 177,296 |
Apr 28, 2024 | 0.001945 | 0.002198 | 0.001937 | 0.002155 | 0.002155 | 209,043 |
Apr 27, 2024 | 0.001907 | 0.002002 | 0.001876 | 0.001945 | 0.001945 | 99,069 |
Apr 26, 2024 | 0.002097 | 0.002100 | 0.001805 | 0.001907 | 0.001907 | 201,326 |
Apr 25, 2024 | 0.002135 | 0.002149 | 0.002005 | 0.002097 | 0.002097 | 152,583 |
Apr 24, 2024 | 0.002101 | 0.002228 | 0.002072 | 0.002135 | 0.002135 | 370,464 |
Apr 23, 2024 | 0.002135 | 0.002220 | 0.002023 | 0.002101 | 0.002101 | 209,631 |
Apr 22, 2024 | 0.002063 | 0.002189 | 0.002019 | 0.002135 | 0.002135 | 514,878 |
Apr 21, 2024 | 0.002218 | 0.002339 | 0.002012 | 0.002063 | 0.002063 | 371,348 |
Apr 20, 2024 | 0.001943 | 0.002262 | 0.001943 | 0.002218 | 0.002218 | 326,009 |
Apr 19, 2024 | 0.001938 | 0.002012 | 0.001894 | 0.001944 | 0.001944 | 428,161 |
Apr 18, 2024 | 0.001989 | 0.002072 | 0.001892 | 0.001938 | 0.001938 | 493,953 |
Apr 17, 2024 | 0.002077 | 0.002108 | 0.001954 | 0.001989 | 0.001989 | 374,558 |
Apr 16, 2024 | 0.002033 | 0.002225 | 0.001940 | 0.002077 | 0.002077 | 249,199 |
Apr 15, 2024 | 0.002003 | 0.002277 | 0.002003 | 0.002034 | 0.002034 | 38,329 |
Apr 14, 2024 | 0.002008 | 0.002104 | 0.001937 | 0.002003 | 0.002003 | 141,838 |
Apr 13, 2024 | 0.002020 | 0.002300 | 0.001957 | 0.002008 | 0.002008 | 309,342 |
Apr 12, 2024 | 0.002421 | 0.002457 | 0.001977 | 0.002020 | 0.002020 | 361,858 |
Apr 11, 2024 | 0.002412 | 0.002492 | 0.002310 | 0.002421 | 0.002421 | 492,593 |
Apr 10, 2024 | 0.002345 | 0.002547 | 0.002310 | 0.002412 | 0.002412 | 483,611 |
Apr 09, 2024 | 0.002681 | 0.002681 | 0.002302 | 0.002345 | 0.002345 | 620,336 |
Apr 08, 2024 | 0.002588 | 0.002698 | 0.002541 | 0.002681 | 0.002681 | 581,801 |
Apr 07, 2024 | 0.002830 | 0.002831 | 0.002542 | 0.002588 | 0.002588 | 635,095 |
Apr 06, 2024 | 0.002617 | 0.002831 | 0.002604 | 0.002830 | 0.002830 | 477,485 |
Apr 05, 2024 | 0.002652 | 0.002740 | 0.002478 | 0.002617 | 0.002617 | 436,375 |
Apr 04, 2024 | 0.002551 | 0.002860 | 0.002453 | 0.002652 | 0.002652 | 138,726 |
Apr 03, 2024 | 0.002615 | 0.002642 | 0.002429 | 0.002552 | 0.002552 | 92,032 |
Apr 02, 2024 | 0.002700 | 0.002794 | 0.002401 | 0.002615 | 0.002615 | 82,849 |
Apr 01, 2024 | 0.002844 | 0.002987 | 0.002624 | 0.002699 | 0.002699 | 78,478 |
Mar 31, 2024 | 0.002811 | 0.002937 | 0.002790 | 0.002845 | 0.002845 | 74,963 |
Mar 30, 2024 | 0.002839 | 0.002954 | 0.002680 | 0.002811 | 0.002811 | 67,737 |
Mar 29, 2024 | 0.002831 | 0.003120 | 0.002671 | 0.002839 | 0.002839 | 102,407 |
Mar 28, 2024 | 0.002834 | 0.002930 | 0.002754 | 0.002831 | 0.002831 | 76,543 |
Mar 27, 2024 | 0.002972 | 0.003000 | 0.002804 | 0.002834 | 0.002834 | 60,925 |
Mar 26, 2024 | 0.003078 | 0.003147 | 0.002858 | 0.002971 | 0.002971 | 79,439 |
Mar 25, 2024 | 0.003172 | 0.003189 | 0.002983 | 0.003078 | 0.003078 | 104,056 |
Mar 24, 2024 | 0.003104 | 0.003195 | 0.002983 | 0.003173 | 0.003173 | 93,182 |
Mar 23, 2024 | 0.003235 | 0.003265 | 0.003047 | 0.003106 | 0.003106 | 36,638 |
Mar 22, 2024 | 0.003229 | 0.003295 | 0.003103 | 0.003234 | 0.003234 | 80,213 |
Mar 21, 2024 | 0.003068 | 0.003285 | 0.003042 | 0.003227 | 0.003227 | 49,221 |
Mar 20, 2024 | 0.002989 | 0.003177 | 0.002903 | 0.003067 | 0.003067 | 73,556 |
Mar 19, 2024 | 0.003232 | 0.003272 | 0.002870 | 0.002989 | 0.002989 | 92,703 |
Mar 18, 2024 | 0.003167 | 0.003554 | 0.003078 | 0.003232 | 0.003232 | 77,181 |
Mar 17, 2024 | 0.003024 | 0.003402 | 0.002880 | 0.003167 | 0.003167 | 191,736 |
Mar 16, 2024 | 0.003323 | 0.003683 | 0.002999 | 0.003024 | 0.003024 | 236,294 |
Mar 15, 2024 | 0.003434 | 0.003533 | 0.003258 | 0.003322 | 0.003322 | 266,290 |
Mar 14, 2024 | 0.003496 | 0.003541 | 0.003332 | 0.003434 | 0.003434 | 278,679 |
Mar 13, 2024 | 0.003852 | 0.003881 | 0.003389 | 0.003498 | 0.003498 | 211,287 |
Mar 12, 2024 | 0.003912 | 0.004015 | 0.003711 | 0.003852 | 0.003852 | 73,408 |
Mar 11, 2024 | 0.003867 | 0.003985 | 0.003697 | 0.003911 | 0.003911 | 103,292 |
Mar 10, 2024 | 0.004059 | 0.004146 | 0.003825 | 0.003870 | 0.003870 | 93,163 |
Mar 09, 2024 | 0.004007 | 0.004103 | 0.003934 | 0.004059 | 0.004059 | 72,001 |
Mar 08, 2024 | 0.004073 | 0.004192 | 0.003866 | 0.004006 | 0.004006 | 74,420 |
Mar 07, 2024 | 0.004135 | 0.004199 | 0.003752 | 0.004074 | 0.004074 | 149,891 |
Mar 06, 2024 | 0.003925 | 0.004269 | 0.003924 | 0.004135 | 0.004135 | 237,887 |
Mar 05, 2024 | 0.004288 | 0.004343 | 0.003803 | 0.003925 | 0.003925 | 246,443 |
Mar 04, 2024 | 0.004669 | 0.004681 | 0.004241 | 0.004289 | 0.004289 | 270,456 |
Mar 03, 2024 | 0.004437 | 0.004724 | 0.004405 | 0.004669 | 0.004669 | 306,698 |
Mar 02, 2024 | 0.004493 | 0.004519 | 0.004238 | 0.004437 | 0.004437 | 234,969 |
Mar 01, 2024 | 0.004227 | 0.004702 | 0.004220 | 0.004492 | 0.004492 | 548,905 |
Feb 29, 2024 | 0.004197 | 0.004613 | 0.004110 | 0.004228 | 0.004228 | 213,293 |
Feb 28, 2024 | 0.004194 | 0.004650 | 0.003959 | 0.004197 | 0.004197 | 234,949 |
Feb 27, 2024 | 0.003762 | 0.004262 | 0.003721 | 0.004194 | 0.004194 | 171,438 |
Feb 26, 2024 | 0.003601 | 0.003853 | 0.003511 | 0.003762 | 0.003762 | 88,132 |
Feb 25, 2024 | 0.003659 | 0.003693 | 0.003503 | 0.003602 | 0.003602 | 92,941 |
Feb 24, 2024 | 0.003706 | 0.003893 | 0.003628 | 0.003658 | 0.003658 | 126,563 |
Feb 23, 2024 | 0.003688 | 0.003772 | 0.003501 | 0.003706 | 0.003706 | 97,100 |
Feb 22, 2024 | 0.003761 | 0.003788 | 0.003655 | 0.003688 | 0.003688 | 227,450 |
Feb 21, 2024 | 0.003710 | 0.003891 | 0.003699 | 0.003761 | 0.003761 | 155,799 |
Feb 20, 2024 | 0.003731 | 0.003819 | 0.003580 | 0.003710 | 0.003710 | 236,672 |
Feb 19, 2024 | 0.003715 | 0.003901 | 0.003608 | 0.003731 | 0.003731 | 232,640 |
Feb 18, 2024 | 0.003449 | 0.003831 | 0.003371 | 0.003715 | 0.003715 | 228,453 |
Feb 17, 2024 | 0.003292 | 0.003489 | 0.003207 | 0.003449 | 0.003449 | 219,653 |
Feb 16, 2024 | 0.003117 | 0.003466 | 0.003066 | 0.003293 | 0.003293 | 263,373 |
Feb 15, 2024 | 0.003133 | 0.003302 | 0.003074 | 0.003117 | 0.003117 | 160,274 |
Feb 14, 2024 | 0.003380 | 0.003481 | 0.003044 | 0.003133 | 0.003133 | 267,346 |
Feb 13, 2024 | 0.003466 | 0.003478 | 0.003240 | 0.003380 | 0.003380 | 137,304 |
Feb 12, 2024 | 0.003369 | 0.003485 | 0.003300 | 0.003467 | 0.003467 | 289,107 |
Feb 11, 2024 | 0.003173 | 0.003476 | 0.003172 | 0.003369 | 0.003369 | 297,205 |
Feb 10, 2024 | 0.003073 | 0.003174 | 0.003002 | 0.003173 | 0.003173 | 265,888 |
Feb 09, 2024 | 0.003013 | 0.003100 | 0.002908 | 0.003073 | 0.003073 | 194,182 |
Feb 08, 2024 | 0.002922 | 0.003038 | 0.002880 | 0.003014 | 0.003014 | 116,722 |
Feb 07, 2024 | 0.003014 | 0.003027 | 0.002863 | 0.002921 | 0.002921 | 62,583 |
Feb 06, 2024 | 0.003012 | 0.003030 | 0.002900 | 0.003014 | 0.003014 | 67,728 |
Feb 05, 2024 | 0.003110 | 0.003117 | 0.002993 | 0.003012 | 0.003012 | 87,004 |
Feb 04, 2024 | 0.003099 | 0.003312 | 0.002999 | 0.003108 | 0.003108 | 88,152 |
Feb 03, 2024 | 0.003049 | 0.003100 | 0.002907 | 0.003099 | 0.003099 | 90,954 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |