Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 11, 2024 | 0.000233 | 0.000233 | 0.000233 | 0.000233 | 0.000233 | 21 |
May 10, 2024 | 0.000236 | 0.000236 | 0.000233 | 0.000233 | 0.000233 | 19 |
May 09, 2024 | 0.000234 | 0.000237 | 0.000234 | 0.000236 | 0.000236 | 138 |
May 08, 2024 | 0.000232 | 0.000234 | 0.000232 | 0.000234 | 0.000234 | 109 |
May 07, 2024 | 0.000236 | 0.000236 | 0.000232 | 0.000232 | 0.000232 | 51 |
May 06, 2024 | 0.000236 | 0.000236 | 0.000236 | 0.000236 | 0.000236 | 21 |
May 05, 2024 | 0.000233 | 0.000237 | 0.000233 | 0.000236 | 0.000236 | 18 |
May 04, 2024 | 0.000233 | 0.000233 | 0.000233 | 0.000233 | 0.000233 | 154 |
May 03, 2024 | 0.000226 | 0.000235 | 0.000226 | 0.000233 | 0.000233 | 350 |
May 02, 2024 | 0.000223 | 0.000227 | 0.000220 | 0.000226 | 0.000226 | 242 |
May 01, 2024 | 0.000230 | 0.000230 | 0.000217 | 0.000223 | 0.000223 | 148 |
Apr 30, 2024 | 0.000235 | 0.000236 | 0.000225 | 0.000230 | 0.000230 | 103 |
Apr 29, 2024 | 0.000240 | 0.000240 | 0.000235 | 0.000235 | 0.000235 | 59 |
Apr 28, 2024 | 0.000237 | 0.000241 | 0.000237 | 0.000240 | 0.000240 | 31 |
Apr 27, 2024 | 0.000238 | 0.000238 | 0.000236 | 0.000237 | 0.000237 | 300 |
Apr 26, 2024 | 0.000245 | 0.000245 | 0.000238 | 0.000238 | 0.000238 | 246 |
Apr 25, 2024 | 0.000243 | 0.000245 | 0.000243 | 0.000245 | 0.000245 | 95 |
Apr 24, 2024 | 0.000279 | 0.000279 | 0.000241 | 0.000243 | 0.000243 | 3,447 |
Apr 23, 2024 | 0.000277 | 0.000279 | 0.000277 | 0.000279 | 0.000279 | 99 |
Apr 22, 2024 | 0.000261 | 0.000277 | 0.000261 | 0.000277 | 0.000277 | 41 |
Apr 21, 2024 | 0.000262 | 0.000265 | 0.000259 | 0.000261 | 0.000261 | 102 |
Apr 20, 2024 | 0.000255 | 0.000262 | 0.000251 | 0.000262 | 0.000262 | 99 |
Apr 19, 2024 | 0.000255 | 0.000256 | 0.000255 | 0.000255 | 0.000255 | 246 |
Apr 18, 2024 | 0.000245 | 0.000255 | 0.000244 | 0.000255 | 0.000255 | 202 |
Apr 17, 2024 | 0.000244 | 0.000245 | 0.000244 | 0.000245 | 0.000245 | 53 |
Apr 16, 2024 | 0.000256 | 0.000256 | 0.000242 | 0.000244 | 0.000244 | 385 |
Apr 15, 2024 | 0.000254 | 0.000260 | 0.000254 | 0.000256 | 0.000256 | 196 |
Apr 14, 2024 | 0.000245 | 0.000258 | 0.000245 | 0.000254 | 0.000254 | 31 |
Apr 13, 2024 | 0.000280 | 0.000280 | 0.000245 | 0.000245 | 0.000245 | 216 |
Apr 12, 2024 | 0.000283 | 0.000291 | 0.000279 | 0.000280 | 0.000280 | 76 |
Apr 11, 2024 | 0.000284 | 0.000287 | 0.000282 | 0.000283 | 0.000283 | 81 |
Apr 10, 2024 | 0.000277 | 0.000284 | 0.000274 | 0.000284 | 0.000284 | 372 |
Apr 09, 2024 | 0.000279 | 0.000279 | 0.000277 | 0.000277 | 0.000277 | 197 |
Apr 08, 2024 | 0.000276 | 0.000282 | 0.000276 | 0.000279 | 0.000279 | 134 |
Apr 07, 2024 | 0.000279 | 0.000281 | 0.000276 | 0.000276 | 0.000276 | 229 |
Apr 06, 2024 | 0.000280 | 0.000280 | 0.000277 | 0.000279 | 0.000279 | 336 |
Apr 05, 2024 | 0.000284 | 0.000284 | 0.000280 | 0.000280 | 0.000280 | 137 |
Apr 04, 2024 | 0.000269 | 0.000289 | 0.000269 | 0.000284 | 0.000284 | 17 |
Apr 03, 2024 | 0.000274 | 0.000275 | 0.000269 | 0.000269 | 0.000269 | 279 |
Apr 02, 2024 | 0.000287 | 0.000287 | 0.000272 | 0.000274 | 0.000274 | 303 |
Apr 01, 2024 | 0.000301 | 0.000302 | 0.000284 | 0.000287 | 0.000287 | 251 |
Mar 31, 2024 | 0.000304 | 0.000306 | 0.000301 | 0.000301 | 0.000301 | 192 |
Mar 30, 2024 | 0.000308 | 0.000308 | 0.000303 | 0.000304 | 0.000304 | 43 |
Mar 29, 2024 | 0.000296 | 0.000308 | 0.000296 | 0.000308 | 0.000308 | 120 |
Mar 28, 2024 | 0.000307 | 0.000313 | 0.000296 | 0.000296 | 0.000296 | 1,707 |
Mar 27, 2024 | 0.000334 | 0.000338 | 0.000305 | 0.000307 | 0.000307 | 2,442 |
Mar 26, 2024 | 0.000340 | 0.000346 | 0.000334 | 0.000334 | 0.000334 | 85 |
Mar 25, 2024 | 0.000336 | 0.000351 | 0.000334 | 0.000340 | 0.000340 | 383 |
Mar 24, 2024 | 0.000340 | 0.000340 | 0.000331 | 0.000336 | 0.000336 | 1,007 |
Mar 23, 2024 | 0.000341 | 0.000343 | 0.000336 | 0.000340 | 0.000340 | 741 |
Mar 22, 2024 | 0.000348 | 0.000367 | 0.000339 | 0.000341 | 0.000341 | 264 |
Mar 21, 2024 | 0.000350 | 0.000353 | 0.000346 | 0.000348 | 0.000348 | 82 |
Mar 20, 2024 | 0.000324 | 0.000350 | 0.000324 | 0.000350 | 0.000350 | 64 |
Mar 19, 2024 | 0.000349 | 0.000349 | 0.000324 | 0.000324 | 0.000324 | 343 |
Mar 18, 2024 | 0.000376 | 0.000376 | 0.000349 | 0.000349 | 0.000349 | 556 |
Mar 17, 2024 | 0.000377 | 0.000379 | 0.000362 | 0.000376 | 0.000376 | 408 |
Mar 16, 2024 | 0.000404 | 0.000410 | 0.000377 | 0.000377 | 0.000377 | 535 |
Mar 15, 2024 | 0.000400 | 0.000404 | 0.000388 | 0.000404 | 0.000404 | 129 |
Mar 14, 2024 | 0.000393 | 0.000416 | 0.000384 | 0.000400 | 0.000400 | 821 |
Mar 13, 2024 | 0.000350 | 0.000393 | 0.000347 | 0.000393 | 0.000393 | 1,500 |
Mar 12, 2024 | 0.000336 | 0.000352 | 0.000336 | 0.000350 | 0.000350 | 440 |
Mar 11, 2024 | 0.000336 | 0.000338 | 0.000327 | 0.000336 | 0.000336 | 481 |
Mar 10, 2024 | 0.000313 | 0.000340 | 0.000313 | 0.000336 | 0.000336 | 420 |
Mar 09, 2024 | 0.000309 | 0.000316 | 0.000309 | 0.000313 | 0.000313 | 833 |
Mar 08, 2024 | 0.000297 | 0.000310 | 0.000292 | 0.000309 | 0.000309 | 1,294 |
Mar 07, 2024 | 0.000264 | 0.000298 | 0.000261 | 0.000297 | 0.000297 | 904 |
Mar 06, 2024 | 0.000231 | 0.000265 | 0.000230 | 0.000264 | 0.000264 | 1,798 |
Mar 05, 2024 | 0.000000 | 0.000231 | 0.000000 | 0.000231 | 0.000231 | 776 |
Mar 04, 2024 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 5,565 |
Mar 03, 2024 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 2,298 |
Mar 02, 2024 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 1,578 |
Mar 01, 2024 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 1,842 |
Feb 29, 2024 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 1,667 |
Feb 28, 2024 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 2,060 |
Feb 27, 2024 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 2,912 |
Feb 26, 2024 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 2,392 |
Feb 25, 2024 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 1,546 |
Feb 24, 2024 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 1,982 |
Feb 23, 2024 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 2,518 |
Feb 22, 2024 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 1,822 |
Feb 21, 2024 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 2,675 |
Feb 20, 2024 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 2,925 |
Feb 19, 2024 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 3,478 |
Feb 18, 2024 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 2,470 |
Feb 17, 2024 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 4,397 |
Feb 16, 2024 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 4,803 |
Feb 15, 2024 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 7,951 |
Feb 14, 2024 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 3,048 |
Feb 13, 2024 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 1,445 |
Feb 12, 2024 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 3,790 |
Feb 11, 2024 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 3,381 |
Feb 10, 2024 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 1,438 |
Feb 09, 2024 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 4,796 |
Feb 08, 2024 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 4,091 |
Feb 07, 2024 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 5,833 |
Feb 06, 2024 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 7,703 |
Feb 05, 2024 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 7,335 |
Feb 04, 2024 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 45,508 |
Feb 03, 2024 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 22,410 |
Feb 02, 2024 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 16,643 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |