Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.000072 | 0.000073 | 0.000072 | 0.000073 | 0.000073 | 191,021 |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 0.000071 | 0.000073 | 0.000069 | 0.000072 | 0.000072 | 215,794 |
May 07, 2024 | 0.000073 | 0.000074 | 0.000071 | 0.000071 | 0.000071 | 336,315 |
May 06, 2024 | 0.000076 | 0.000076 | 0.000072 | 0.000073 | 0.000073 | 201,599 |
May 05, 2024 | 0.000077 | 0.000077 | 0.000075 | 0.000076 | 0.000076 | 183,038 |
May 04, 2024 | 0.000074 | 0.000078 | 0.000074 | 0.000077 | 0.000077 | 179,947 |
May 03, 2024 | 0.000074 | 0.000075 | 0.000073 | 0.000074 | 0.000074 | 184,305 |
May 02, 2024 | 0.000074 | 0.000077 | 0.000071 | 0.000074 | 0.000074 | 165,160 |
May 01, 2024 | 0.000077 | 0.000077 | 0.000073 | 0.000074 | 0.000074 | 193,947 |
Apr 30, 2024 | 0.000082 | 0.000082 | 0.000076 | 0.000077 | 0.000077 | 167,753 |
Apr 29, 2024 | 0.000082 | 0.000084 | 0.000081 | 0.000082 | 0.000082 | 192,912 |
Apr 28, 2024 | 0.000084 | 0.000085 | 0.000081 | 0.000082 | 0.000082 | 191,800 |
Apr 27, 2024 | 0.000089 | 0.000089 | 0.000084 | 0.000084 | 0.000084 | 203,697 |
Apr 26, 2024 | 0.000089 | 0.000091 | 0.000088 | 0.000089 | 0.000089 | 216,032 |
Apr 25, 2024 | 0.000095 | 0.000096 | 0.000086 | 0.000089 | 0.000089 | 241,043 |
Apr 24, 2024 | 0.000092 | 0.000099 | 0.000091 | 0.000095 | 0.000095 | 230,477 |
Apr 23, 2024 | 0.000097 | 0.000097 | 0.000092 | 0.000092 | 0.000092 | 227,980 |
Apr 22, 2024 | 0.000090 | 0.000098 | 0.000090 | 0.000097 | 0.000097 | 238,759 |
Apr 21, 2024 | 0.000094 | 0.000102 | 0.000089 | 0.000090 | 0.000090 | 229,644 |
Apr 20, 2024 | 0.000093 | 0.000095 | 0.000090 | 0.000094 | 0.000094 | 231,308 |
Apr 19, 2024 | 0.000096 | 0.000100 | 0.000092 | 0.000093 | 0.000093 | 137,712 |
Apr 18, 2024 | 0.000094 | 0.000098 | 0.000092 | 0.000096 | 0.000096 | 153,630 |
Apr 17, 2024 | 0.000093 | 0.000099 | 0.000092 | 0.000094 | 0.000094 | 144,387 |
Apr 16, 2024 | 0.000099 | 0.000101 | 0.000091 | 0.000093 | 0.000093 | 142,714 |
Apr 15, 2024 | 0.000076 | 0.000114 | 0.000076 | 0.000100 | 0.000100 | 181,061 |
Apr 14, 2024 | 0.000095 | 0.000112 | 0.000074 | 0.000076 | 0.000076 | 171,041 |
Apr 13, 2024 | 0.000102 | 0.000106 | 0.000088 | 0.000095 | 0.000095 | 150,267 |
Apr 12, 2024 | 0.000115 | 0.000117 | 0.000101 | 0.000102 | 0.000102 | 168,809 |
Apr 11, 2024 | 0.000112 | 0.000119 | 0.000109 | 0.000115 | 0.000115 | 157,345 |
Apr 10, 2024 | 0.000116 | 0.000121 | 0.000109 | 0.000112 | 0.000112 | 176,955 |
Apr 09, 2024 | 0.000114 | 0.000120 | 0.000111 | 0.000116 | 0.000116 | 173,792 |
Apr 08, 2024 | 0.000114 | 0.000116 | 0.000111 | 0.000114 | 0.000114 | 160,169 |
Apr 07, 2024 | 0.000118 | 0.000120 | 0.000112 | 0.000114 | 0.000114 | 169,355 |
Apr 06, 2024 | 0.000121 | 0.000121 | 0.000118 | 0.000118 | 0.000118 | 171,366 |
Apr 05, 2024 | 0.000119 | 0.000121 | 0.000115 | 0.000120 | 0.000120 | 152,080 |
Apr 04, 2024 | 0.000126 | 0.000127 | 0.000116 | 0.000119 | 0.000119 | 180,214 |
Apr 03, 2024 | 0.000121 | 0.000135 | 0.000115 | 0.000126 | 0.000126 | 182,698 |
Apr 02, 2024 | 0.000107 | 0.000122 | 0.000105 | 0.000121 | 0.000121 | 180,506 |
Apr 01, 2024 | 0.000114 | 0.000114 | 0.000105 | 0.000107 | 0.000107 | 170,366 |
Mar 31, 2024 | 0.000117 | 0.000122 | 0.000114 | 0.000114 | 0.000114 | 180,306 |
Mar 30, 2024 | 0.000115 | 0.000119 | 0.000113 | 0.000118 | 0.000118 | 200,020 |
Mar 29, 2024 | 0.000107 | 0.000123 | 0.000107 | 0.000115 | 0.000115 | 203,568 |
Mar 28, 2024 | 0.000102 | 0.000129 | 0.000100 | 0.000107 | 0.000107 | 212,993 |
Mar 27, 2024 | 0.000111 | 0.000111 | 0.000102 | 0.000102 | 0.000102 | 192,418 |
Mar 26, 2024 | 0.000111 | 0.000117 | 0.000109 | 0.000111 | 0.000111 | 216,294 |
Mar 25, 2024 | 0.000111 | 0.000114 | 0.000109 | 0.000111 | 0.000111 | 198,277 |
Mar 24, 2024 | 0.000117 | 0.000119 | 0.000107 | 0.000111 | 0.000111 | 178,986 |
Mar 23, 2024 | 0.000119 | 0.000124 | 0.000110 | 0.000117 | 0.000117 | 220,407 |
Mar 22, 2024 | 0.000129 | 0.000130 | 0.000116 | 0.000119 | 0.000119 | 201,606 |
Mar 21, 2024 | 0.000120 | 0.000139 | 0.000119 | 0.000129 | 0.000129 | 217,012 |
Mar 20, 2024 | 0.000146 | 0.000149 | 0.000091 | 0.000120 | 0.000120 | 297,176 |
Mar 19, 2024 | 0.000136 | 0.000176 | 0.000130 | 0.000146 | 0.000146 | 262,922 |
Mar 18, 2024 | 0.000145 | 0.000161 | 0.000132 | 0.000136 | 0.000136 | 219,687 |
Mar 17, 2024 | 0.000127 | 0.000156 | 0.000124 | 0.000144 | 0.000144 | 253,583 |
Mar 16, 2024 | 0.000155 | 0.000159 | 0.000122 | 0.000127 | 0.000127 | 187,457 |
Mar 15, 2024 | 0.000178 | 0.000183 | 0.000145 | 0.000155 | 0.000155 | 250,755 |
Mar 14, 2024 | 0.000196 | 0.000199 | 0.000166 | 0.000178 | 0.000178 | 343,407 |
Mar 13, 2024 | 0.000148 | 0.000235 | 0.000148 | 0.000196 | 0.000196 | 414,756 |
Mar 12, 2024 | 0.000138 | 0.000165 | 0.000136 | 0.000148 | 0.000148 | 258,728 |
Mar 11, 2024 | 0.000117 | 0.000172 | 0.000112 | 0.000138 | 0.000138 | 495,844 |
Mar 10, 2024 | 0.000134 | 0.000155 | 0.000117 | 0.000117 | 0.000117 | 526,303 |
Mar 09, 2024 | 0.000094 | 0.000176 | 0.000082 | 0.000133 | 0.000133 | 652,457 |
Mar 08, 2024 | 0.000075 | 0.000094 | 0.000070 | 0.000094 | 0.000094 | 258,836 |
Mar 07, 2024 | 0.000072 | 0.000076 | 0.000069 | 0.000075 | 0.000075 | 308,747 |
Mar 06, 2024 | 0.000069 | 0.000077 | 0.000065 | 0.000072 | 0.000072 | 267,537 |
Mar 05, 2024 | 0.000075 | 0.000082 | 0.000066 | 0.000069 | 0.000069 | 262,778 |
Mar 04, 2024 | 0.000074 | 0.000079 | 0.000073 | 0.000075 | 0.000075 | 266,568 |
Mar 03, 2024 | 0.000086 | 0.000086 | 0.000071 | 0.000074 | 0.000074 | 204,854 |
Mar 02, 2024 | 0.000087 | 0.000089 | 0.000069 | 0.000086 | 0.000086 | 248,359 |
Mar 01, 2024 | 0.000058 | 0.000112 | 0.000057 | 0.000087 | 0.000087 | 358,704 |
Feb 29, 2024 | 0.000043 | 0.000068 | 0.000043 | 0.000058 | 0.000058 | 204,020 |
Feb 28, 2024 | 0.000043 | 0.000045 | 0.000042 | 0.000044 | 0.000044 | 131,565 |
Feb 27, 2024 | 0.000041 | 0.000043 | 0.000041 | 0.000043 | 0.000043 | 136,151 |
Feb 26, 2024 | 0.000041 | 0.000044 | 0.000041 | 0.000041 | 0.000041 | 142,827 |
Feb 25, 2024 | 0.000040 | 0.000046 | 0.000039 | 0.000041 | 0.000041 | 129,946 |
Feb 24, 2024 | 0.000039 | 0.000041 | 0.000039 | 0.000040 | 0.000040 | 118,932 |
Feb 23, 2024 | 0.000041 | 0.000041 | 0.000039 | 0.000039 | 0.000039 | 126,625 |
Feb 22, 2024 | 0.000039 | 0.000043 | 0.000038 | 0.000041 | 0.000041 | 137,299 |
Feb 21, 2024 | 0.000041 | 0.000042 | 0.000038 | 0.000039 | 0.000039 | 127,774 |
Feb 20, 2024 | 0.000041 | 0.000047 | 0.000039 | 0.000041 | 0.000041 | 142,540 |
Feb 19, 2024 | 0.000042 | 0.000042 | 0.000040 | 0.000041 | 0.000041 | 131,177 |
Feb 18, 2024 | 0.000041 | 0.000042 | 0.000040 | 0.000042 | 0.000042 | 124,873 |
Feb 17, 2024 | 0.000040 | 0.000042 | 0.000039 | 0.000041 | 0.000041 | 129,503 |
Feb 16, 2024 | 0.000042 | 0.000042 | 0.000039 | 0.000040 | 0.000040 | 139,983 |
Feb 15, 2024 | 0.000039 | 0.000043 | 0.000039 | 0.000042 | 0.000042 | 129,626 |
Feb 14, 2024 | 0.000038 | 0.000039 | 0.000037 | 0.000039 | 0.000039 | 123,079 |
Feb 13, 2024 | 0.000039 | 0.000039 | 0.000035 | 0.000038 | 0.000038 | 128,887 |
Feb 12, 2024 | 0.000038 | 0.000041 | 0.000036 | 0.000038 | 0.000038 | 133,667 |
Feb 11, 2024 | 0.000038 | 0.000039 | 0.000037 | 0.000038 | 0.000038 | 83,266 |
Feb 10, 2024 | 0.000039 | 0.000040 | 0.000038 | 0.000038 | 0.000038 | 125,294 |
Feb 09, 2024 | 0.000038 | 0.000041 | 0.000038 | 0.000039 | 0.000039 | 129,508 |
Feb 08, 2024 | 0.000042 | 0.000044 | 0.000038 | 0.000038 | 0.000038 | 136,623 |
Feb 07, 2024 | 0.000038 | 0.000042 | 0.000038 | 0.000042 | 0.000042 | 119,840 |
Feb 06, 2024 | 0.000040 | 0.000040 | 0.000038 | 0.000038 | 0.000038 | 124,474 |
Feb 05, 2024 | 0.000040 | 0.000041 | 0.000039 | 0.000040 | 0.000040 | 135,651 |
Feb 04, 2024 | 0.000038 | 0.000040 | 0.000037 | 0.000040 | 0.000040 | 144,272 |
Feb 03, 2024 | 0.000038 | 0.000038 | 0.000037 | 0.000038 | 0.000038 | 113,583 |
Feb 02, 2024 | 0.000041 | 0.000042 | 0.000038 | 0.000038 | 0.000038 | 129,667 |
Feb 01, 2024 | 0.000040 | 0.000043 | 0.000040 | 0.000041 | 0.000041 | 147,879 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |