Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.001177 | 0.001187 | 0.001174 | 0.001186 | 0.001186 | 265,080 |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 0.001292 | 0.001295 | 0.001248 | 0.001276 | 0.001276 | 227,805 |
Apr 28, 2024 | 0.001318 | 0.001329 | 0.001287 | 0.001291 | 0.001291 | 169,905 |
Apr 27, 2024 | 0.001327 | 0.001333 | 0.001287 | 0.001319 | 0.001319 | 194,761 |
Apr 26, 2024 | 0.001309 | 0.001349 | 0.001289 | 0.001328 | 0.001328 | 260,244 |
Apr 25, 2024 | 0.001340 | 0.001384 | 0.001309 | 0.001309 | 0.001309 | 263,463 |
Apr 24, 2024 | 0.001415 | 0.001419 | 0.001328 | 0.001340 | 0.001340 | 256,610 |
Apr 23, 2024 | 0.001388 | 0.001420 | 0.001377 | 0.001414 | 0.001414 | 256,127 |
Apr 22, 2024 | 0.001454 | 0.001466 | 0.001373 | 0.001388 | 0.001388 | 308,671 |
Apr 21, 2024 | 0.001420 | 0.001462 | 0.001416 | 0.001453 | 0.001453 | 294,301 |
Apr 20, 2024 | 0.001457 | 0.001465 | 0.001390 | 0.001420 | 0.001420 | 264,053 |
Apr 19, 2024 | 0.001456 | 0.001510 | 0.001429 | 0.001457 | 0.001457 | 207,687 |
Apr 18, 2024 | 0.001405 | 0.001479 | 0.001390 | 0.001456 | 0.001456 | 186,545 |
Apr 17, 2024 | 0.001395 | 0.001416 | 0.001359 | 0.001405 | 0.001405 | 266,751 |
Apr 16, 2024 | 0.001374 | 0.001450 | 0.001345 | 0.001395 | 0.001395 | 268,421 |
Apr 15, 2024 | 0.001331 | 0.001437 | 0.001318 | 0.001374 | 0.001374 | 294,434 |
Apr 14, 2024 | 0.001467 | 0.001471 | 0.001310 | 0.001332 | 0.001332 | 277,489 |
Apr 13, 2024 | 0.001472 | 0.001504 | 0.001285 | 0.001467 | 0.001467 | 352,514 |
Apr 12, 2024 | 0.001554 | 0.001622 | 0.001379 | 0.001472 | 0.001472 | 359,922 |
Apr 11, 2024 | 0.001568 | 0.001589 | 0.001517 | 0.001554 | 0.001554 | 288,536 |
Apr 10, 2024 | 0.001540 | 0.001572 | 0.001473 | 0.001569 | 0.001569 | 342,533 |
Apr 09, 2024 | 0.001499 | 0.001540 | 0.001438 | 0.001540 | 0.001540 | 315,138 |
Apr 08, 2024 | 0.001473 | 0.001506 | 0.001458 | 0.001499 | 0.001499 | 279,721 |
Apr 07, 2024 | 0.001494 | 0.001512 | 0.001466 | 0.001473 | 0.001473 | 293,662 |
Apr 06, 2024 | 0.001432 | 0.001563 | 0.001422 | 0.001494 | 0.001494 | 338,670 |
Apr 05, 2024 | 0.001468 | 0.001472 | 0.001423 | 0.001432 | 0.001432 | 311,017 |
Apr 04, 2024 | 0.001470 | 0.001514 | 0.001459 | 0.001468 | 0.001468 | 186,858 |
Apr 03, 2024 | 0.001498 | 0.001504 | 0.001469 | 0.001470 | 0.001470 | 138,924 |
Apr 02, 2024 | 0.001550 | 0.001554 | 0.001466 | 0.001498 | 0.001498 | 159,170 |
Apr 01, 2024 | 0.001577 | 0.001582 | 0.001535 | 0.001550 | 0.001550 | 166,344 |
Mar 31, 2024 | 0.001595 | 0.001601 | 0.001525 | 0.001577 | 0.001577 | 187,316 |
Mar 30, 2024 | 0.001592 | 0.001645 | 0.001582 | 0.001595 | 0.001595 | 178,454 |
Mar 29, 2024 | 0.001631 | 0.001632 | 0.001583 | 0.001592 | 0.001592 | 226,639 |
Mar 28, 2024 | 0.001519 | 0.001658 | 0.001502 | 0.001632 | 0.001632 | 346,393 |
Mar 27, 2024 | 0.001561 | 0.001582 | 0.001515 | 0.001518 | 0.001518 | 275,851 |
Mar 26, 2024 | 0.001743 | 0.001770 | 0.001504 | 0.001562 | 0.001562 | 340,940 |
Mar 25, 2024 | 0.001776 | 0.001800 | 0.001733 | 0.001743 | 0.001743 | 315,356 |
Mar 24, 2024 | 0.001705 | 0.001788 | 0.001702 | 0.001776 | 0.001776 | 178,152 |
Mar 23, 2024 | 0.001682 | 0.001794 | 0.001644 | 0.001705 | 0.001705 | 175,353 |
Mar 22, 2024 | 0.001589 | 0.001791 | 0.001577 | 0.001682 | 0.001682 | 223,969 |
Mar 21, 2024 | 0.001572 | 0.001626 | 0.001537 | 0.001589 | 0.001589 | 129,877 |
Mar 20, 2024 | 0.001556 | 0.001577 | 0.001473 | 0.001572 | 0.001572 | 284,465 |
Mar 19, 2024 | 0.001692 | 0.001763 | 0.001548 | 0.001556 | 0.001556 | 466,898 |
Mar 18, 2024 | 0.001446 | 0.001763 | 0.001392 | 0.001692 | 0.001692 | 960,211 |
Mar 17, 2024 | 0.001469 | 0.001470 | 0.001356 | 0.001446 | 0.001446 | 357,388 |
Mar 16, 2024 | 0.001442 | 0.001537 | 0.001398 | 0.001469 | 0.001469 | 380,844 |
Mar 15, 2024 | 0.001469 | 0.001562 | 0.001338 | 0.001442 | 0.001442 | 353,046 |
Mar 14, 2024 | 0.001508 | 0.001530 | 0.001424 | 0.001469 | 0.001469 | 209,725 |
Mar 13, 2024 | 0.001443 | 0.001534 | 0.001411 | 0.001507 | 0.001507 | 221,323 |
Mar 12, 2024 | 0.001500 | 0.001528 | 0.001429 | 0.001443 | 0.001443 | 223,108 |
Mar 11, 2024 | 0.001449 | 0.001544 | 0.001440 | 0.001500 | 0.001500 | 279,138 |
Mar 10, 2024 | 0.001483 | 0.001507 | 0.001414 | 0.001449 | 0.001449 | 241,343 |
Mar 09, 2024 | 0.001520 | 0.001536 | 0.001475 | 0.001483 | 0.001483 | 296,347 |
Mar 08, 2024 | 0.001531 | 0.001614 | 0.001515 | 0.001519 | 0.001519 | 238,831 |
Mar 07, 2024 | 0.001540 | 0.001585 | 0.001527 | 0.001531 | 0.001531 | 237,325 |
Mar 06, 2024 | 0.001420 | 0.001626 | 0.001405 | 0.001540 | 0.001540 | 388,878 |
Mar 05, 2024 | 0.001528 | 0.001530 | 0.001407 | 0.001419 | 0.001419 | 898,991 |
Mar 04, 2024 | 0.001452 | 0.001534 | 0.001423 | 0.001527 | 0.001527 | 355,422 |
Mar 03, 2024 | 0.001479 | 0.001484 | 0.001449 | 0.001452 | 0.001452 | 349,274 |
Mar 02, 2024 | 0.001452 | 0.001534 | 0.001419 | 0.001479 | 0.001479 | 326,986 |
Mar 01, 2024 | 0.001461 | 0.001467 | 0.001419 | 0.001452 | 0.001452 | 251,956 |
Feb 29, 2024 | 0.001476 | 0.001501 | 0.001431 | 0.001462 | 0.001462 | 449,356 |
Feb 28, 2024 | 0.001528 | 0.001595 | 0.001429 | 0.001476 | 0.001476 | 602,508 |
Feb 27, 2024 | 0.001565 | 0.001607 | 0.001522 | 0.001528 | 0.001528 | 274,247 |
Feb 26, 2024 | 0.001622 | 0.001626 | 0.001487 | 0.001565 | 0.001565 | 318,904 |
Feb 25, 2024 | 0.001617 | 0.001624 | 0.001526 | 0.001622 | 0.001622 | 363,544 |
Feb 24, 2024 | 0.001465 | 0.001621 | 0.001462 | 0.001617 | 0.001617 | 639,051 |
Feb 23, 2024 | 0.001534 | 0.001541 | 0.001412 | 0.001465 | 0.001465 | 654,077 |
Feb 22, 2024 | 0.001506 | 0.001609 | 0.001498 | 0.001534 | 0.001534 | 596,924 |
Feb 21, 2024 | 0.001592 | 0.001600 | 0.001483 | 0.001506 | 0.001506 | 664,457 |
Feb 20, 2024 | 0.001620 | 0.001660 | 0.001571 | 0.001592 | 0.001592 | 660,113 |
Feb 19, 2024 | 0.001576 | 0.001678 | 0.001572 | 0.001620 | 0.001620 | 631,199 |
Feb 18, 2024 | 0.001555 | 0.001596 | 0.001527 | 0.001576 | 0.001576 | 628,614 |
Feb 17, 2024 | 0.001619 | 0.001619 | 0.001555 | 0.001555 | 0.001555 | 578,468 |
Feb 16, 2024 | 0.001548 | 0.001619 | 0.001537 | 0.001619 | 0.001619 | 625,406 |
Feb 15, 2024 | 0.001481 | 0.001596 | 0.001451 | 0.001548 | 0.001548 | 729,137 |
Feb 14, 2024 | 0.001404 | 0.001549 | 0.001391 | 0.001481 | 0.001481 | 619,319 |
Feb 13, 2024 | 0.001500 | 0.001512 | 0.001376 | 0.001404 | 0.001404 | 588,031 |
Feb 12, 2024 | 0.001394 | 0.001505 | 0.001346 | 0.001502 | 0.001502 | 660,752 |
Feb 11, 2024 | 0.001356 | 0.001508 | 0.001285 | 0.001394 | 0.001394 | 544,030 |
Feb 10, 2024 | 0.001405 | 0.001453 | 0.001304 | 0.001356 | 0.001356 | 609,326 |
Feb 09, 2024 | 0.001376 | 0.001445 | 0.001350 | 0.001404 | 0.001404 | 593,747 |
Feb 08, 2024 | 0.001373 | 0.001426 | 0.001341 | 0.001376 | 0.001376 | 452,189 |
Feb 07, 2024 | 0.001361 | 0.001407 | 0.001336 | 0.001373 | 0.001373 | 447,145 |
Feb 06, 2024 | 0.001448 | 0.001486 | 0.001314 | 0.001361 | 0.001361 | 477,180 |
Feb 05, 2024 | 0.001489 | 0.001499 | 0.001440 | 0.001448 | 0.001448 | 445,125 |
Feb 04, 2024 | 0.001514 | 0.001549 | 0.001475 | 0.001489 | 0.001489 | 435,777 |
Feb 03, 2024 | 0.001477 | 0.001575 | 0.001476 | 0.001514 | 0.001514 | 432,458 |
Feb 02, 2024 | 0.001453 | 0.001485 | 0.001401 | 0.001477 | 0.001477 | 438,747 |
Feb 01, 2024 | 0.001539 | 0.001563 | 0.001403 | 0.001453 | 0.001453 | 619,034 |
Jan 31, 2024 | 0.001408 | 0.001539 | 0.001386 | 0.001539 | 0.001539 | 681,103 |
Jan 30, 2024 | 0.001379 | 0.001439 | 0.001322 | 0.001408 | 0.001408 | 651,662 |
Jan 29, 2024 | 0.001382 | 0.001446 | 0.001367 | 0.001379 | 0.001379 | 565,983 |
Jan 28, 2024 | 0.001496 | 0.001496 | 0.001377 | 0.001382 | 0.001382 | 540,782 |
Jan 27, 2024 | 0.001468 | 0.001593 | 0.001412 | 0.001496 | 0.001496 | 617,080 |
Jan 26, 2024 | 0.001293 | 0.001565 | 0.001251 | 0.001468 | 0.001468 | 763,785 |
Jan 25, 2024 | 0.001269 | 0.001317 | 0.001251 | 0.001293 | 0.001293 | 511,582 |
Jan 24, 2024 | 0.001248 | 0.001277 | 0.001155 | 0.001268 | 0.001268 | 662,522 |
Jan 23, 2024 | 0.001279 | 0.001283 | 0.001167 | 0.001248 | 0.001248 | 758,901 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |