Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.001363 | 0.002189 | 0.001333 | 0.002188 | 0.002188 | 81 |
May 06, 2024 | 0.000720 | 0.001365 | 0.000449 | 0.001363 | 0.001363 | 98 |
May 05, 2024 | 0.001223 | 0.001405 | 0.000715 | 0.000720 | 0.000720 | 41 |
May 04, 2024 | 0.001640 | 0.001666 | 0.000693 | 0.001223 | 0.001223 | 36 |
May 03, 2024 | 0.000964 | 0.002709 | 0.000957 | 0.001640 | 0.001640 | 103 |
May 02, 2024 | 0.002716 | 0.003093 | 0.000953 | 0.000964 | 0.000964 | 30 |
May 01, 2024 | 0.001929 | 0.002808 | 0.001922 | 0.002716 | 0.002716 | 246 |
Apr 30, 2024 | 0.001299 | 0.002024 | 0.000761 | 0.001929 | 0.001929 | 194 |
Apr 29, 2024 | 0.000715 | 0.001412 | 0.000714 | 0.001299 | 0.001299 | 117 |
Apr 28, 2024 | 0.000860 | 0.001594 | 0.000660 | 0.000715 | 0.000715 | 68 |
Apr 27, 2024 | 0.001764 | 0.001764 | 0.000836 | 0.000860 | 0.000860 | 61 |
Apr 26, 2024 | 0.001757 | 0.002055 | 0.001260 | 0.001764 | 0.001764 | 183 |
Apr 25, 2024 | 0.001382 | 0.001981 | 0.001068 | 0.001757 | 0.001757 | 398 |
Apr 24, 2024 | 0.001135 | 0.001567 | 0.001124 | 0.001382 | 0.001382 | 125 |
Apr 23, 2024 | 0.001029 | 0.001297 | 0.000801 | 0.001135 | 0.001135 | 35 |
Apr 22, 2024 | 0.001884 | 0.001917 | 0.001024 | 0.001029 | 0.001029 | 169 |
Apr 21, 2024 | 0.001536 | 0.002021 | 0.001536 | 0.001884 | 0.001884 | 350 |
Apr 20, 2024 | 0.001136 | 0.002430 | 0.001136 | 0.001536 | 0.001536 | 1,484 |
Apr 19, 2024 | 0.001352 | 0.001437 | 0.001136 | 0.001136 | 0.001136 | 6 |
Apr 18, 2024 | 0.001538 | 0.061588 | 0.001273 | 0.001352 | 0.001352 | 172 |
Apr 17, 2024 | 0.002885 | 0.064434 | 0.001490 | 0.001538 | 0.001538 | 221 |
Apr 16, 2024 | 0.001537 | 0.002939 | 0.000876 | 0.002885 | 0.002885 | 211 |
Apr 15, 2024 | 0.001533 | 0.010613 | 0.000995 | 0.001537 | 0.001537 | 73 |
Apr 14, 2024 | 0.001515 | 0.048408 | 0.001404 | 0.001533 | 0.001533 | 264 |
Apr 13, 2024 | 0.001944 | 0.085038 | 0.001241 | 0.001515 | 0.001515 | 146 |
Apr 12, 2024 | 0.001786 | 0.002285 | 0.001092 | 0.001944 | 0.001944 | 138 |
Apr 11, 2024 | 0.001240 | 0.001798 | 0.001165 | 0.001786 | 0.001786 | 43 |
Apr 10, 2024 | 0.002122 | 0.002302 | 0.001238 | 0.001240 | 0.001240 | 150 |
Apr 09, 2024 | 0.001859 | 0.002618 | 0.001677 | 0.002122 | 0.002122 | 170 |
Apr 08, 2024 | 0.001380 | 0.002059 | 0.001260 | 0.001859 | 0.001859 | 178 |
Apr 07, 2024 | 0.003884 | 0.003884 | 0.001127 | 0.001380 | 0.001380 | 165 |
Apr 06, 2024 | 0.002701 | 0.005362 | 0.002171 | 0.003884 | 0.003884 | 614 |
Apr 05, 2024 | 0.004025 | 0.004709 | 0.001531 | 0.002701 | 0.002701 | 117 |
Apr 04, 2024 | 0.003847 | 0.006510 | 0.003667 | 0.004025 | 0.004025 | 259 |
Apr 03, 2024 | 0.004211 | 0.005002 | 0.001727 | 0.003847 | 0.003847 | 551 |
Apr 02, 2024 | 0.001926 | 0.004505 | 0.001858 | 0.004211 | 0.004211 | 593 |
Apr 01, 2024 | 0.001653 | 0.002546 | 0.001280 | 0.001926 | 0.001926 | 877 |
Mar 31, 2024 | 0.001136 | 0.006609 | 0.001022 | 0.001653 | 0.001653 | 421 |
Mar 30, 2024 | 0.004508 | 0.005021 | 0.001093 | 0.001136 | 0.001136 | 132 |
Mar 29, 2024 | 0.002271 | 0.005166 | 0.001804 | 0.004508 | 0.004508 | 438 |
Mar 28, 2024 | 0.005290 | 0.005290 | 0.001013 | 0.002271 | 0.002271 | 160 |
Mar 27, 2024 | 0.097858 | 0.097858 | 0.003394 | 0.005290 | 0.005290 | 2,016 |
Mar 26, 2024 | 0.002122 | 0.145559 | 0.001799 | 0.097858 | 0.097858 | 13,404 |
Mar 25, 2024 | 0.000933 | 0.004109 | 0.000794 | 0.002122 | 0.002122 | 231 |
Mar 24, 2024 | 0.001364 | 0.003835 | 0.000855 | 0.000933 | 0.000933 | 147 |
Mar 23, 2024 | 0.001430 | 0.003167 | 0.000895 | 0.001364 | 0.001364 | 524 |
Mar 22, 2024 | 0.002169 | 0.003201 | 0.001418 | 0.001430 | 0.001430 | 1,322 |
Mar 21, 2024 | 0.001318 | 0.006825 | 0.000977 | 0.002169 | 0.002169 | 754 |
Mar 20, 2024 | 0.001369 | 0.001760 | 0.000853 | 0.001318 | 0.001318 | 458 |
Mar 19, 2024 | 0.001860 | 0.006814 | 0.001369 | 0.001369 | 0.001369 | 743 |
Mar 18, 2024 | 0.001073 | 0.003151 | 0.000845 | 0.001860 | 0.001860 | 632 |
Mar 17, 2024 | 0.001182 | 0.001311 | 0.000763 | 0.001073 | 0.001073 | 347 |
Mar 16, 2024 | 0.004526 | 0.009866 | 0.001061 | 0.001182 | 0.001182 | 300 |
Mar 15, 2024 | 0.000834 | 0.006442 | 0.000691 | 0.004526 | 0.004526 | 4,042 |
Mar 14, 2024 | 0.000568 | 0.016970 | 0.000401 | 0.000834 | 0.000834 | 507 |
Mar 13, 2024 | 0.000479 | 0.024728 | 0.000315 | 0.000568 | 0.000568 | 729 |
Mar 12, 2024 | 0.006438 | 0.006586 | 0.000420 | 0.000479 | 0.000479 | 102 |
Mar 11, 2024 | 0.000675 | 0.006827 | 0.000664 | 0.006438 | 0.006438 | 512 |
Mar 10, 2024 | 0.000297 | 0.000851 | 0.000242 | 0.000675 | 0.000675 | 103 |
Mar 09, 2024 | 0.003113 | 0.003241 | 0.000183 | 0.000297 | 0.000297 | 181 |
Mar 08, 2024 | 0.005442 | 0.005660 | 0.002134 | 0.003113 | 0.003113 | 89 |
Mar 07, 2024 | 0.003539 | 0.005894 | 0.002297 | 0.005442 | 0.005442 | 1,272 |
Mar 06, 2024 | 0.004851 | 0.004961 | 0.000425 | 0.003539 | 0.003539 | 413 |
Mar 05, 2024 | 0.000730 | 0.008903 | 0.000464 | 0.004851 | 0.004851 | 757 |
Mar 04, 2024 | 0.001310 | 0.006253 | 0.000347 | 0.000730 | 0.000730 | 57 |
Mar 03, 2024 | 0.001195 | 0.004424 | 0.000282 | 0.001310 | 0.001310 | 37 |
Mar 02, 2024 | 0.000459 | 0.004860 | 0.000458 | 0.001195 | 0.001195 | 290 |
Mar 01, 2024 | 0.000203 | 0.000498 | 0.000186 | 0.000459 | 0.000459 | 16 |
Feb 29, 2024 | 0.001269 | 0.001306 | 0.000191 | 0.000203 | 0.000203 | 4 |
Feb 28, 2024 | 0.000932 | 0.002655 | 0.000797 | 0.001269 | 0.001269 | 152 |
Feb 27, 2024 | 0.000237 | 0.000941 | 0.000223 | 0.000932 | 0.000932 | 51 |
Feb 26, 2024 | 0.000389 | 0.001661 | 0.000131 | 0.000237 | 0.000237 | 485 |
Feb 25, 2024 | 0.000606 | 0.001103 | 0.000279 | 0.000389 | 0.000389 | 62 |
Feb 24, 2024 | 0.001869 | 0.001869 | 0.000272 | 0.000606 | 0.000606 | 80 |
Feb 23, 2024 | 0.000891 | 0.002879 | 0.000891 | 0.001869 | 0.001869 | 212 |
Feb 22, 2024 | 0.001829 | 0.001854 | 0.000520 | 0.000891 | 0.000891 | 52 |
Feb 21, 2024 | 0.000193 | 0.002335 | 0.000177 | 0.001829 | 0.001829 | 142 |
Feb 20, 2024 | 0.000100 | 0.001537 | 0.000100 | 0.000193 | 0.000193 | 25 |
Feb 19, 2024 | 0.001651 | 0.001654 | 0.000095 | 0.000100 | 0.000100 | 44 |
Feb 18, 2024 | 0.000399 | 0.003314 | 0.000347 | 0.001651 | 0.001651 | 179 |
Feb 17, 2024 | 0.001344 | 0.015510 | 0.000381 | 0.000399 | 0.000399 | 93 |
Feb 16, 2024 | 0.002798 | 0.002881 | 0.000684 | 0.001344 | 0.001344 | 154 |
Feb 15, 2024 | 0.005910 | 0.006078 | 0.002798 | 0.002798 | 0.002798 | 8 |
Feb 14, 2024 | 0.002643 | 0.005917 | 0.002643 | 0.005910 | 0.005910 | - |
Feb 13, 2024 | 0.002512 | 0.002703 | 0.002512 | 0.002643 | 0.002643 | 12 |
Feb 12, 2024 | 0.002549 | 0.002550 | 0.002512 | 0.002512 | 0.002512 | 9 |
Feb 11, 2024 | 0.002545 | 0.002608 | 0.002542 | 0.002549 | 0.002549 | 7 |
Feb 10, 2024 | 0.002500 | 0.002560 | 0.002500 | 0.002545 | 0.002545 | 18 |
Feb 09, 2024 | 0.002474 | 0.002509 | 0.002467 | 0.002500 | 0.002500 | 14 |
Feb 08, 2024 | 0.002416 | 0.002474 | 0.002416 | 0.002474 | 0.002474 | 17 |
Feb 07, 2024 | 0.002323 | 0.002416 | 0.002317 | 0.002416 | 0.002416 | 8 |
Feb 06, 2024 | 0.010664 | 0.010672 | 0.002323 | 0.002323 | 0.002323 | 9 |
Feb 05, 2024 | 0.002351 | 0.010672 | 0.002276 | 0.010664 | 0.010664 | - |
Feb 04, 2024 | 0.002401 | 0.002519 | 0.002351 | 0.002351 | 0.002351 | 10 |
Feb 03, 2024 | 0.006339 | 0.006709 | 0.002401 | 0.002401 | 0.002401 | 7 |
Feb 02, 2024 | 0.002288 | 0.006342 | 0.002272 | 0.006339 | 0.006339 | 36 |
Feb 01, 2024 | 0.002271 | 0.002289 | 0.002225 | 0.002288 | 0.002288 | 9 |
Jan 31, 2024 | 0.002400 | 0.002444 | 0.002271 | 0.002271 | 0.002271 | 14 |
Jan 30, 2024 | 0.008154 | 0.008156 | 0.002319 | 0.002400 | 0.002400 | 18 |
Jan 29, 2024 | 0.002302 | 0.009494 | 0.002220 | 0.008154 | 0.008154 | 47 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |