Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 04, 2024 | 0.001258 | 0.001268 | 0.001253 | 0.001262 | 0.001262 | 9 |
May 03, 2024 | 0.001182 | 0.001265 | 0.001177 | 0.001258 | 0.001258 | - |
May 02, 2024 | 0.001166 | 0.001191 | 0.001139 | 0.001182 | 0.001182 | - |
May 01, 2024 | 0.001215 | 0.001216 | 0.001132 | 0.001166 | 0.001166 | - |
Apr 30, 2024 | 0.001277 | 0.001293 | 0.001185 | 0.001215 | 0.001215 | - |
Apr 29, 2024 | 0.001262 | 0.001283 | 0.001238 | 0.001277 | 0.001277 | - |
Apr 28, 2024 | 0.001268 | 0.001286 | 0.001257 | 0.001262 | 0.001262 | - |
Apr 27, 2024 | 0.001275 | 0.001278 | 0.001251 | 0.001268 | 0.001268 | - |
Apr 26, 2024 | 0.001290 | 0.001296 | 0.001267 | 0.001275 | 0.001275 | - |
Apr 25, 2024 | 0.001285 | 0.001306 | 0.001257 | 0.001290 | 0.001290 | - |
Apr 24, 2024 | 0.002656 | 0.002682 | 0.001273 | 0.001285 | 0.001285 | 9 |
Apr 23, 2024 | 0.002673 | 0.002687 | 0.002636 | 0.002656 | 0.002656 | - |
Apr 22, 2024 | 0.002598 | 0.002689 | 0.002583 | 0.002673 | 0.002673 | - |
Apr 21, 2024 | 0.002598 | 0.002628 | 0.002572 | 0.002598 | 0.002598 | - |
Apr 20, 2024 | 0.002554 | 0.002615 | 0.002529 | 0.002598 | 0.002598 | - |
Apr 19, 2024 | 0.002540 | 0.002618 | 0.002389 | 0.002554 | 0.002554 | - |
Apr 18, 2024 | 0.002450 | 0.002560 | 0.002435 | 0.002540 | 0.002540 | - |
Apr 17, 2024 | 0.002549 | 0.002577 | 0.002397 | 0.002450 | 0.002450 | - |
Apr 16, 2024 | 0.002537 | 0.002571 | 0.002469 | 0.002549 | 0.002549 | - |
Apr 15, 2024 | 0.002628 | 0.002674 | 0.002502 | 0.002537 | 0.002537 | - |
Apr 14, 2024 | 0.002563 | 0.002632 | 0.002491 | 0.002628 | 0.002628 | - |
Apr 13, 2024 | 0.002689 | 0.002716 | 0.002455 | 0.002563 | 0.002563 | - |
Apr 12, 2024 | 0.002804 | 0.002849 | 0.002631 | 0.002689 | 0.002689 | - |
Apr 11, 2024 | 0.002826 | 0.002849 | 0.002784 | 0.002804 | 0.002804 | - |
Apr 10, 2024 | 0.002766 | 0.002842 | 0.002704 | 0.002826 | 0.002826 | - |
Apr 09, 2024 | 0.002866 | 0.002869 | 0.002733 | 0.002766 | 0.002766 | - |
Apr 08, 2024 | 0.002775 | 0.002907 | 0.002766 | 0.002866 | 0.002866 | - |
Apr 07, 2024 | 0.002757 | 0.002810 | 0.002754 | 0.002775 | 0.002775 | - |
Apr 06, 2024 | 0.002715 | 0.002783 | 0.002701 | 0.002757 | 0.002757 | - |
Apr 05, 2024 | 0.002739 | 0.002746 | 0.002645 | 0.002715 | 0.002715 | - |
Apr 04, 2024 | 0.002643 | 0.002769 | 0.002605 | 0.002739 | 0.002739 | - |
Apr 03, 2024 | 0.002618 | 0.002673 | 0.002584 | 0.002643 | 0.002643 | - |
Apr 02, 2024 | 0.002789 | 0.002789 | 0.002586 | 0.002618 | 0.002618 | - |
Apr 01, 2024 | 0.002853 | 0.002853 | 0.002725 | 0.002789 | 0.002789 | - |
Mar 31, 2024 | 0.002786 | 0.002853 | 0.002785 | 0.002853 | 0.002853 | - |
Mar 30, 2024 | 0.002796 | 0.002812 | 0.002784 | 0.002786 | 0.002786 | - |
Mar 29, 2024 | 0.002830 | 0.002836 | 0.002766 | 0.002796 | 0.002796 | - |
Mar 28, 2024 | 0.002780 | 0.002861 | 0.002758 | 0.002830 | 0.002830 | - |
Mar 27, 2024 | 0.002801 | 0.002864 | 0.002737 | 0.002780 | 0.002780 | - |
Mar 26, 2024 | 0.002799 | 0.002860 | 0.002777 | 0.002801 | 0.002801 | - |
Mar 25, 2024 | 0.002691 | 0.002842 | 0.002658 | 0.002799 | 0.002799 | - |
Mar 24, 2024 | 0.002560 | 0.002705 | 0.002554 | 0.002691 | 0.002691 | - |
Mar 23, 2024 | 0.002543 | 0.002636 | 0.002526 | 0.002560 | 0.002560 | - |
Mar 22, 2024 | 0.002619 | 0.002663 | 0.002503 | 0.002543 | 0.002543 | - |
Mar 21, 2024 | 0.002715 | 0.002722 | 0.002592 | 0.002619 | 0.002619 | 1 |
Mar 20, 2024 | 0.002474 | 0.002721 | 0.002432 | 0.002715 | 0.002715 | - |
Mar 19, 2024 | 0.004741 | 0.004765 | 0.002464 | 0.002474 | 0.002474 | 8 |
Mar 18, 2024 | 0.006843 | 0.006885 | 0.004662 | 0.004741 | 0.004741 | 26 |
Mar 17, 2024 | 0.006536 | 0.006878 | 0.006478 | 0.006843 | 0.006843 | - |
Mar 16, 2024 | 0.006944 | 0.006997 | 0.006487 | 0.006536 | 0.006536 | - |
Mar 15, 2024 | 0.007145 | 0.007227 | 0.006612 | 0.006944 | 0.006944 | - |
Mar 14, 2024 | 0.007312 | 0.007371 | 0.006876 | 0.007145 | 0.007145 | 1 |
Mar 13, 2024 | 0.006432 | 0.007348 | 0.006422 | 0.007312 | 0.007312 | 1 |
Mar 12, 2024 | 0.007211 | 0.007261 | 0.006363 | 0.006432 | 0.006432 | 4 |
Mar 11, 2024 | 0.006903 | 0.007275 | 0.006781 | 0.007211 | 0.007211 | - |
Mar 10, 2024 | 0.010276 | 0.010456 | 0.006830 | 0.006903 | 0.006903 | 23 |
Mar 09, 2024 | 0.010254 | 0.010301 | 0.010212 | 0.010276 | 0.010276 | - |
Mar 08, 2024 | 0.010045 | 0.010472 | 0.009941 | 0.010254 | 0.010254 | - |
Mar 07, 2024 | 0.009915 | 0.010202 | 0.009857 | 0.010045 | 0.010045 | - |
Mar 06, 2024 | 0.009580 | 0.010133 | 0.009434 | 0.009915 | 0.009915 | - |
Mar 05, 2024 | 0.010256 | 0.010348 | 0.008987 | 0.009580 | 0.009580 | - |
Mar 04, 2024 | 0.009469 | 0.010265 | 0.009460 | 0.010256 | 0.010256 | - |
Mar 03, 2024 | 0.009304 | 0.009484 | 0.009219 | 0.009469 | 0.009469 | - |
Mar 02, 2024 | 0.009369 | 0.009369 | 0.009251 | 0.009304 | 0.009304 | - |
Mar 01, 2024 | 0.009197 | 0.009448 | 0.009121 | 0.009369 | 0.009369 | - |
Feb 29, 2024 | 0.009382 | 0.009525 | 0.009075 | 0.009197 | 0.009197 | - |
Feb 28, 2024 | 0.008557 | 0.009556 | 0.008511 | 0.009382 | 0.009382 | 12 |
Feb 27, 2024 | 0.008179 | 0.008631 | 0.008173 | 0.008557 | 0.008557 | - |
Feb 26, 2024 | 0.007758 | 0.008241 | 0.007640 | 0.008179 | 0.008179 | - |
Feb 25, 2024 | 0.007735 | 0.007792 | 0.007699 | 0.007758 | 0.007758 | - |
Feb 24, 2024 | 0.007609 | 0.007750 | 0.007590 | 0.007735 | 0.007735 | - |
Feb 23, 2024 | 0.007698 | 0.007721 | 0.007596 | 0.007609 | 0.007609 | - |
Feb 22, 2024 | 0.007777 | 0.007799 | 0.007644 | 0.007698 | 0.007698 | - |
Feb 21, 2024 | 0.007845 | 0.007855 | 0.007606 | 0.007777 | 0.007777 | - |
Feb 20, 2024 | 0.007763 | 0.007941 | 0.007617 | 0.007845 | 0.007845 | - |
Feb 19, 2024 | 0.007819 | 0.007872 | 0.007758 | 0.007763 | 0.007763 | - |
Feb 18, 2024 | 0.007750 | 0.007851 | 0.007685 | 0.007819 | 0.007819 | - |
Feb 17, 2024 | 0.007827 | 0.007827 | 0.007602 | 0.007750 | 0.007750 | - |
Feb 16, 2024 | 0.007790 | 0.007883 | 0.007749 | 0.007827 | 0.007827 | - |
Feb 15, 2024 | 0.007773 | 0.007923 | 0.007707 | 0.007790 | 0.007790 | - |
Feb 14, 2024 | 0.007464 | 0.007799 | 0.007393 | 0.007773 | 0.007773 | - |
Feb 13, 2024 | 0.007496 | 0.007554 | 0.007261 | 0.007464 | 0.007464 | - |
Feb 12, 2024 | 0.007242 | 0.007539 | 0.007169 | 0.007496 | 0.007496 | 23 |
Feb 11, 2024 | 0.007165 | 0.007281 | 0.007145 | 0.007242 | 0.007242 | - |
Feb 10, 2024 | 0.007073 | 0.007220 | 0.007038 | 0.007165 | 0.007165 | - |
Feb 09, 2024 | 0.006796 | 0.007208 | 0.006790 | 0.007073 | 0.007073 | - |
Feb 08, 2024 | 0.006648 | 0.006830 | 0.006648 | 0.006796 | 0.006796 | - |
Feb 07, 2024 | 0.006463 | 0.006648 | 0.006415 | 0.006648 | 0.006648 | - |
Feb 06, 2024 | 0.006399 | 0.006500 | 0.006380 | 0.006463 | 0.006463 | - |
Feb 05, 2024 | 0.006386 | 0.006523 | 0.006343 | 0.006399 | 0.006399 | - |
Feb 04, 2024 | 0.006448 | 0.006464 | 0.006363 | 0.006386 | 0.006386 | - |
Feb 03, 2024 | 0.006477 | 0.006503 | 0.006437 | 0.006448 | 0.006448 | - |
Feb 02, 2024 | 0.006461 | 0.006510 | 0.006390 | 0.006477 | 0.006477 | - |
Feb 01, 2024 | 0.006388 | 0.006487 | 0.006284 | 0.006461 | 0.006461 | - |
Jan 31, 2024 | 0.006441 | 0.006556 | 0.006347 | 0.006388 | 0.006388 | - |
Jan 30, 2024 | 0.006491 | 0.006570 | 0.006416 | 0.006441 | 0.006441 | - |
Jan 29, 2024 | 0.006304 | 0.006496 | 0.006276 | 0.006491 | 0.006491 | - |
Jan 28, 2024 | 0.006317 | 0.006417 | 0.006255 | 0.006304 | 0.006304 | - |
Jan 27, 2024 | 0.006280 | 0.006329 | 0.006216 | 0.006317 | 0.006317 | - |
Jan 26, 2024 | 0.005991 | 0.006327 | 0.005974 | 0.006280 | 0.006280 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |