Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | - | - | - | - | - | - |
Jun 27, 2024 | - | - | - | - | - | - |
Jun 26, 2024 | - | - | - | - | - | - |
Jun 25, 2024 | - | - | - | - | - | - |
Jun 24, 2024 | - | - | - | - | - | - |
Jun 23, 2024 | - | - | - | - | - | - |
Jun 22, 2024 | - | - | - | - | - | - |
Jun 21, 2024 | - | - | - | - | - | - |
Jun 20, 2024 | - | - | - | - | - | - |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | - | - | - | - | - | - |
Jun 17, 2024 | - | - | - | - | - | - |
Jun 16, 2024 | - | - | - | - | - | - |
Jun 15, 2024 | - | - | - | - | - | - |
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | - | - | - | - | - | - |
Jun 12, 2024 | 0.001416 | 0.001416 | 0.001416 | 0.001416 | 0.001416 | - |
Jun 11, 2024 | 0.001458 | 0.001469 | 0.001415 | 0.001416 | 0.001416 | - |
Jun 10, 2024 | 0.001626 | 0.001627 | 0.001451 | 0.001458 | 0.001458 | - |
Jun 09, 2024 | 0.001512 | 0.001640 | 0.001404 | 0.001626 | 0.001626 | - |
Jun 08, 2024 | 0.001601 | 0.001601 | 0.001489 | 0.001512 | 0.001512 | - |
Jun 07, 2024 | 0.001635 | 0.001698 | 0.001467 | 0.001601 | 0.001601 | - |
Jun 06, 2024 | 0.001699 | 0.001722 | 0.001607 | 0.001635 | 0.001635 | - |
Jun 05, 2024 | 0.001592 | 0.001872 | 0.001592 | 0.001699 | 0.001699 | - |
Jun 04, 2024 | 0.001717 | 0.001720 | 0.001591 | 0.001592 | 0.001592 | - |
Jun 03, 2024 | 0.001683 | 0.001732 | 0.001671 | 0.001717 | 0.001717 | - |
Jun 02, 2024 | 0.001737 | 0.001773 | 0.001655 | 0.001683 | 0.001683 | - |
Jun 01, 2024 | 0.001814 | 0.001845 | 0.001734 | 0.001737 | 0.001737 | - |
May 31, 2024 | 0.001508 | 0.002376 | 0.001500 | 0.001814 | 0.001814 | - |
May 30, 2024 | 0.001478 | 0.001569 | 0.001378 | 0.001512 | 0.001512 | - |
May 29, 2024 | 0.001891 | 0.001952 | 0.001414 | 0.001478 | 0.001478 | - |
May 28, 2024 | 0.001968 | 0.001968 | 0.001861 | 0.001891 | 0.001891 | - |
May 27, 2024 | 0.001971 | 0.002201 | 0.001913 | 0.001968 | 0.001968 | - |
May 26, 2024 | 0.002104 | 0.002134 | 0.001778 | 0.001971 | 0.001971 | - |
May 25, 2024 | 0.002144 | 0.002184 | 0.001782 | 0.002104 | 0.002104 | - |
May 24, 2024 | 0.002101 | 0.002325 | 0.002048 | 0.002144 | 0.002144 | - |
May 23, 2024 | 0.002475 | 0.002562 | 0.001997 | 0.002101 | 0.002101 | - |
May 22, 2024 | 0.001581 | 0.002867 | 0.001478 | 0.002475 | 0.002475 | - |
May 21, 2024 | 0.001677 | 0.001720 | 0.001503 | 0.001581 | 0.001581 | - |
May 20, 2024 | 0.001695 | 0.001838 | 0.001541 | 0.001677 | 0.001677 | - |
May 19, 2024 | 0.001703 | 0.001818 | 0.001605 | 0.001695 | 0.001695 | - |
May 18, 2024 | 0.001950 | 0.001957 | 0.001542 | 0.001703 | 0.001703 | - |
May 17, 2024 | 0.001993 | 0.002088 | 0.001788 | 0.001950 | 0.001950 | - |
May 16, 2024 | 0.002016 | 0.002018 | 0.001931 | 0.001993 | 0.001993 | - |
May 15, 2024 | 0.001897 | 0.002025 | 0.001887 | 0.002016 | 0.002016 | - |
May 14, 2024 | 0.001906 | 0.001961 | 0.001884 | 0.001897 | 0.001897 | - |
May 13, 2024 | 0.002074 | 0.002104 | 0.001906 | 0.001906 | 0.001906 | - |
May 12, 2024 | 0.002047 | 0.002112 | 0.002047 | 0.002074 | 0.002074 | - |
May 11, 2024 | 0.002017 | 0.002099 | 0.001954 | 0.002047 | 0.002047 | - |
May 10, 2024 | 0.002142 | 0.002178 | 0.001961 | 0.002017 | 0.002017 | - |
May 09, 2024 | 0.001900 | 0.002180 | 0.001897 | 0.002142 | 0.002142 | - |
May 08, 2024 | 0.001953 | 0.002135 | 0.001887 | 0.001900 | 0.001900 | - |
May 07, 2024 | 0.002095 | 0.002299 | 0.001917 | 0.001953 | 0.001953 | - |
May 06, 2024 | 0.002079 | 0.002258 | 0.001999 | 0.002095 | 0.002095 | - |
May 05, 2024 | 0.001927 | 0.003520 | 0.001613 | 0.002079 | 0.002079 | - |
May 04, 2024 | 0.001961 | 0.002064 | 0.001824 | 0.001927 | 0.001927 | - |
May 03, 2024 | 0.001671 | 0.002051 | 0.001644 | 0.001961 | 0.001961 | - |
May 02, 2024 | 0.001657 | 0.001843 | 0.001622 | 0.001671 | 0.001671 | - |
May 01, 2024 | 0.001617 | 0.001862 | 0.001526 | 0.001657 | 0.001657 | - |
Apr 30, 2024 | 0.002447 | 0.003085 | 0.001614 | 0.001617 | 0.001617 | - |
Apr 29, 2024 | 0.002406 | 0.002462 | 0.002359 | 0.002447 | 0.002447 | - |
Apr 28, 2024 | 0.002464 | 0.002502 | 0.002244 | 0.002406 | 0.002406 | - |
Apr 27, 2024 | 0.002547 | 0.002563 | 0.002427 | 0.002464 | 0.002464 | - |
Apr 26, 2024 | 0.002746 | 0.002815 | 0.002529 | 0.002547 | 0.002547 | - |
Apr 25, 2024 | 0.002607 | 0.002881 | 0.002607 | 0.002746 | 0.002746 | - |
Apr 24, 2024 | 0.003406 | 0.003875 | 0.002547 | 0.002607 | 0.002607 | - |
Apr 23, 2024 | 0.002156 | 0.003447 | 0.002054 | 0.003406 | 0.003406 | - |
Apr 22, 2024 | 0.002110 | 0.002205 | 0.002109 | 0.002156 | 0.002156 | - |
Apr 21, 2024 | 0.002093 | 0.002199 | 0.002083 | 0.002110 | 0.002110 | - |
Apr 20, 2024 | 0.001947 | 0.002105 | 0.001933 | 0.002093 | 0.002093 | - |
Apr 19, 2024 | 0.002027 | 0.002057 | 0.000794 | 0.001947 | 0.001947 | - |
Apr 18, 2024 | 0.001934 | 0.002029 | 0.001899 | 0.002027 | 0.002027 | - |
Apr 17, 2024 | 0.001852 | 0.001942 | 0.001764 | 0.001934 | 0.001934 | - |
Apr 16, 2024 | 0.001854 | 0.001876 | 0.001772 | 0.001852 | 0.001852 | - |
Apr 15, 2024 | 0.001951 | 0.002054 | 0.001804 | 0.001854 | 0.001854 | - |
Apr 14, 2024 | 0.001852 | 0.001951 | 0.001746 | 0.001951 | 0.001951 | - |
Apr 13, 2024 | 0.001948 | 0.001948 | 0.001613 | 0.001852 | 0.001852 | - |
Apr 12, 2024 | 0.002197 | 0.002225 | 0.001818 | 0.001948 | 0.001948 | - |
Apr 11, 2024 | 0.002259 | 0.002264 | 0.002184 | 0.002197 | 0.002197 | - |
Apr 10, 2024 | 0.002414 | 0.002421 | 0.002190 | 0.002259 | 0.002259 | - |
Apr 09, 2024 | 0.002515 | 0.002515 | 0.002413 | 0.002414 | 0.002414 | - |
Apr 08, 2024 | 0.002184 | 0.002515 | 0.002137 | 0.002515 | 0.002515 | 4 |
Apr 07, 2024 | 0.002184 | 0.002298 | 0.002174 | 0.002184 | 0.002184 | 1 |
Apr 06, 2024 | 0.002149 | 0.002185 | 0.002148 | 0.002184 | 0.002184 | - |
Apr 05, 2024 | 0.001914 | 0.002149 | 0.001907 | 0.002149 | 0.002149 | 221 |
Apr 04, 2024 | 0.002329 | 0.002421 | 0.001795 | 0.001914 | 0.001914 | 8 |
Apr 03, 2024 | 0.002148 | 0.002423 | 0.002098 | 0.002329 | 0.002329 | 75 |
Apr 02, 2024 | 0.002739 | 0.002740 | 0.002069 | 0.002148 | 0.002148 | 8 |
Apr 01, 2024 | 0.002691 | 0.002837 | 0.002691 | 0.002739 | 0.002739 | 7 |
Mar 31, 2024 | 0.002782 | 0.002914 | 0.002688 | 0.002691 | 0.002691 | 7 |
Mar 30, 2024 | 0.002802 | 0.002843 | 0.002761 | 0.002782 | 0.002782 | 5 |
Mar 29, 2024 | 0.002839 | 0.002887 | 0.002278 | 0.002802 | 0.002802 | 91 |
Mar 28, 2024 | 0.002687 | 0.002847 | 0.002608 | 0.002839 | 0.002839 | 7 |
Mar 27, 2024 | 0.002905 | 0.002913 | 0.002664 | 0.002687 | 0.002687 | 6 |
Mar 26, 2024 | 0.002976 | 0.003221 | 0.002867 | 0.002905 | 0.002905 | 9 |
Mar 25, 2024 | 0.002246 | 0.003002 | 0.002074 | 0.002976 | 0.002976 | 7 |
Mar 24, 2024 | 0.002186 | 0.002247 | 0.002102 | 0.002246 | 0.002246 | - |
Mar 23, 2024 | 0.002172 | 0.002276 | 0.002145 | 0.002186 | 0.002186 | - |
Mar 22, 2024 | 0.002249 | 0.002282 | 0.002138 | 0.002172 | 0.002172 | - |
Mar 21, 2024 | 0.002379 | 0.002404 | 0.002192 | 0.002249 | 0.002249 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |