Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.001781 | 0.001866 | 0.001777 | 0.001864 | 0.001864 | 5 |
May 01, 2024 | 0.001767 | 0.001856 | 0.001765 | 0.001777 | 0.001777 | - |
Apr 30, 2024 | 0.001769 | 0.001853 | 0.001763 | 0.001767 | 0.001767 | - |
Apr 29, 2024 | 0.001769 | 0.001853 | 0.001769 | 0.001769 | 0.001769 | - |
Apr 28, 2024 | 0.001853 | 0.001853 | 0.001769 | 0.001769 | 0.001769 | - |
Apr 27, 2024 | 0.001854 | 0.001856 | 0.001762 | 0.001853 | 0.001853 | - |
Apr 26, 2024 | 0.001773 | 0.001861 | 0.001772 | 0.001854 | 0.001854 | - |
Apr 25, 2024 | 0.001776 | 0.001860 | 0.001774 | 0.001773 | 0.001773 | - |
Apr 24, 2024 | 0.001772 | 0.001860 | 0.001771 | 0.001776 | 0.001776 | - |
Apr 23, 2024 | 0.001779 | 0.001864 | 0.001771 | 0.001772 | 0.001772 | - |
Apr 22, 2024 | 0.001781 | 0.001866 | 0.001779 | 0.001779 | 0.001779 | - |
Apr 21, 2024 | 0.001866 | 0.001951 | 0.001781 | 0.001781 | 0.001781 | - |
Apr 20, 2024 | 0.001952 | 0.001958 | 0.001859 | 0.001866 | 0.001866 | - |
Apr 19, 2024 | 0.001864 | 0.001959 | 0.001863 | 0.001952 | 0.001952 | - |
Apr 18, 2024 | 0.001946 | 0.001960 | 0.001866 | 0.001864 | 0.001864 | - |
Apr 17, 2024 | 0.001886 | 0.001973 | 0.001865 | 0.001946 | 0.001946 | - |
Apr 16, 2024 | 0.001878 | 0.001967 | 0.001878 | 0.001886 | 0.001886 | - |
Apr 15, 2024 | 0.001880 | 0.001966 | 0.001879 | 0.001878 | 0.001878 | - |
Apr 14, 2024 | 0.001966 | 0.001966 | 0.001880 | 0.001880 | 0.001880 | - |
Apr 13, 2024 | 0.001881 | 0.002048 | 0.001875 | 0.001966 | 0.001966 | - |
Apr 12, 2024 | 0.001882 | 0.002058 | 0.001878 | 0.001881 | 0.001881 | - |
Apr 11, 2024 | 0.001964 | 0.002054 | 0.001881 | 0.001882 | 0.001882 | - |
Apr 10, 2024 | 0.002045 | 0.002052 | 0.001878 | 0.001964 | 0.001964 | - |
Apr 09, 2024 | 0.001969 | 0.002053 | 0.001878 | 0.002045 | 0.002045 | - |
Apr 08, 2024 | 0.001967 | 0.002053 | 0.001882 | 0.001969 | 0.001969 | - |
Apr 07, 2024 | 0.001882 | 0.001967 | 0.001882 | 0.001967 | 0.001967 | - |
Apr 06, 2024 | 0.001873 | 0.001967 | 0.001875 | 0.001882 | 0.001882 | - |
Apr 05, 2024 | 0.001951 | 0.001957 | 0.001865 | 0.001873 | 0.001873 | - |
Apr 04, 2024 | 0.001869 | 0.001961 | 0.001869 | 0.001951 | 0.001951 | - |
Apr 03, 2024 | 0.001957 | 0.001962 | 0.001869 | 0.001869 | 0.001869 | - |
Apr 02, 2024 | 0.001874 | 0.002041 | 0.001872 | 0.001957 | 0.001957 | - |
Apr 01, 2024 | 0.002042 | 0.002045 | 0.001872 | 0.001874 | 0.001874 | - |
Mar 31, 2024 | 0.002042 | 0.002042 | 0.001872 | 0.002042 | 0.002042 | - |
Mar 30, 2024 | 0.002045 | 0.002049 | 0.001876 | 0.002042 | 0.002042 | - |
Mar 29, 2024 | 0.001965 | 0.002057 | 0.001965 | 0.002045 | 0.002045 | - |
Mar 28, 2024 | 0.001974 | 0.002062 | 0.001966 | 0.001967 | 0.001967 | - |
Mar 27, 2024 | 0.001978 | 0.002064 | 0.001971 | 0.001974 | 0.001974 | - |
Mar 26, 2024 | 0.001980 | 0.002069 | 0.001892 | 0.001978 | 0.001978 | - |
Mar 25, 2024 | 0.001982 | 0.001979 | 0.001896 | 0.001980 | 0.001980 | - |
Mar 24, 2024 | 0.001896 | 0.002154 | 0.001896 | 0.001982 | 0.001982 | - |
Mar 23, 2024 | 0.001892 | 0.001976 | 0.001883 | 0.001896 | 0.001896 | - |
Mar 22, 2024 | 0.001975 | 0.001980 | 0.001885 | 0.001892 | 0.001892 | - |
Mar 21, 2024 | 0.001899 | 0.001979 | 0.001899 | 0.001975 | 0.001975 | - |
Mar 20, 2024 | 0.001976 | 0.002072 | 0.001901 | 0.001899 | 0.001899 | - |
Mar 19, 2024 | 0.002078 | 0.002081 | 0.001976 | 0.001976 | 0.001976 | - |
Mar 18, 2024 | 0.001989 | 0.002075 | 0.001989 | 0.002078 | 0.002078 | - |
Mar 17, 2024 | 0.002075 | 0.002075 | 0.001989 | 0.001989 | 0.001989 | - |
Mar 16, 2024 | 0.002078 | 0.002167 | 0.001989 | 0.002075 | 0.002075 | - |
Mar 15, 2024 | 0.002074 | 0.002163 | 0.001988 | 0.002078 | 0.002078 | - |
Mar 14, 2024 | 0.002168 | 0.002255 | 0.002077 | 0.002074 | 0.002074 | - |
Mar 13, 2024 | 0.002083 | 0.002347 | 0.002083 | 0.002168 | 0.002168 | - |
Mar 12, 2024 | 0.002081 | 0.002182 | 0.001989 | 0.002083 | 0.002083 | - |
Mar 11, 2024 | 0.002002 | 0.002176 | 0.001995 | 0.002081 | 0.002081 | - |
Mar 10, 2024 | 0.002089 | 0.002089 | 0.002002 | 0.002002 | 0.002002 | - |
Mar 09, 2024 | 0.002066 | 0.002083 | 0.001896 | 0.002089 | 0.002089 | - |
Mar 08, 2024 | 0.002069 | 0.002157 | 0.001982 | 0.002066 | 0.002066 | - |
Mar 07, 2024 | 0.001984 | 0.002421 | 0.001901 | 0.002069 | 0.002069 | - |
Mar 06, 2024 | 0.001894 | 0.002415 | 0.001894 | 0.001984 | 0.001984 | - |
Mar 05, 2024 | 0.001898 | 0.001987 | 0.001809 | 0.001894 | 0.001894 | - |
Mar 04, 2024 | 0.001989 | 0.001989 | 0.001816 | 0.001898 | 0.001898 | - |
Mar 03, 2024 | 0.001902 | 0.001989 | 0.001816 | 0.001989 | 0.001989 | - |
Mar 02, 2024 | 0.001900 | 0.001987 | 0.001810 | 0.001902 | 0.001902 | - |
Mar 01, 2024 | 0.001899 | 0.001903 | 0.001814 | 0.001900 | 0.001900 | - |
Feb 29, 2024 | 0.001728 | 0.001903 | 0.001727 | 0.001899 | 0.001899 | - |
Feb 28, 2024 | 0.001726 | 0.001812 | 0.001726 | 0.001728 | 0.001728 | - |
Feb 27, 2024 | 0.001820 | 0.001820 | 0.001727 | 0.001726 | 0.001726 | - |
Feb 26, 2024 | 0.001730 | 0.001817 | 0.001730 | 0.001820 | 0.001820 | - |
Feb 25, 2024 | 0.001816 | 0.001816 | 0.001730 | 0.001730 | 0.001730 | - |
Feb 24, 2024 | 0.001730 | 0.001819 | 0.001727 | 0.001816 | 0.001816 | - |
Feb 23, 2024 | 0.001725 | 0.001816 | 0.001724 | 0.001729 | 0.001729 | - |
Feb 22, 2024 | 0.001726 | 0.001899 | 0.001724 | 0.001724 | 0.001724 | - |
Feb 21, 2024 | 0.001899 | 0.001900 | 0.001727 | 0.001813 | 0.001813 | - |
Feb 20, 2024 | 0.001894 | 0.001897 | 0.001808 | 0.001899 | 0.001899 | - |
Feb 19, 2024 | 0.001809 | 0.001982 | 0.001809 | 0.001894 | 0.001894 | - |
Feb 18, 2024 | 0.001809 | 0.002068 | 0.001723 | 0.001809 | 0.001809 | - |
Feb 17, 2024 | 0.001717 | 0.001812 | 0.001717 | 0.001809 | 0.001809 | - |
Feb 16, 2024 | 0.001732 | 0.001826 | 0.001716 | 0.001718 | 0.001718 | - |
Feb 15, 2024 | 0.001817 | 0.001826 | 0.001731 | 0.001732 | 0.001732 | - |
Feb 14, 2024 | 0.001727 | 0.001815 | 0.001723 | 0.001818 | 0.001818 | - |
Feb 13, 2024 | 0.001724 | 0.001815 | 0.001722 | 0.001727 | 0.001727 | - |
Feb 12, 2024 | 0.001728 | 0.001814 | 0.001725 | 0.001724 | 0.001724 | - |
Feb 11, 2024 | 0.001814 | 0.001814 | 0.001728 | 0.001728 | 0.001728 | - |
Feb 10, 2024 | 0.001719 | 0.001810 | 0.001719 | 0.001814 | 0.001814 | - |
Feb 09, 2024 | 0.001720 | 0.001808 | 0.001719 | 0.001719 | 0.001719 | - |
Feb 08, 2024 | 0.001799 | 0.001809 | 0.001714 | 0.001720 | 0.001720 | - |
Feb 07, 2024 | 0.001803 | 0.001805 | 0.001717 | 0.001800 | 0.001800 | - |
Feb 06, 2024 | 0.001713 | 0.001797 | 0.001714 | 0.001803 | 0.001803 | - |
Feb 05, 2024 | 0.001713 | 0.001799 | 0.001713 | 0.001713 | 0.001713 | - |
Feb 04, 2024 | 0.001799 | 0.001885 | 0.001713 | 0.001713 | 0.001713 | - |
Feb 03, 2024 | 0.002827 | 0.002827 | 0.001796 | 0.001799 | 0.001799 | - |
Feb 02, 2024 | 0.002837 | 0.002837 | 0.002837 | 0.002827 | 0.002827 | - |
Feb 01, 2024 | 0.002830 | 0.002830 | 0.002830 | 0.002837 | 0.002837 | - |
Jan 31, 2024 | 0.002833 | 0.002833 | 0.002833 | 0.002830 | 0.002830 | - |
Jan 30, 2024 | 0.002842 | 0.002842 | 0.002842 | 0.002833 | 0.002833 | - |
Jan 29, 2024 | 0.002843 | 0.002843 | 0.002843 | 0.002842 | 0.002842 | - |
Jan 28, 2024 | 0.002842 | 0.002842 | 0.002842 | 0.002843 | 0.002843 | - |
Jan 27, 2024 | 0.002847 | 0.002847 | 0.002847 | 0.002842 | 0.002842 | - |
Jan 26, 2024 | 0.002857 | 0.002857 | 0.002857 | 0.002847 | 0.002847 | - |
Jan 25, 2024 | 0.002842 | 0.002842 | 0.002842 | 0.002857 | 0.002857 | - |
Jan 24, 2024 | 0.002847 | 0.002847 | 0.002847 | 0.002842 | 0.002842 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |