Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | 0.000449 | 0.000452 | 0.000449 | 0.000450 | 0.000450 | 15 |
May 28, 2024 | - | - | - | - | - | - |
May 27, 2024 | 0.000445 | 0.000460 | 0.000443 | 0.000454 | 0.000454 | - |
May 26, 2024 | 0.000443 | 0.000445 | 0.000438 | 0.000445 | 0.000445 | - |
May 25, 2024 | 0.000440 | 0.000443 | 0.000439 | 0.000443 | 0.000443 | - |
May 24, 2024 | 0.000450 | 0.000453 | 0.000439 | 0.000440 | 0.000440 | - |
May 23, 2024 | 0.000436 | 0.000458 | 0.000431 | 0.000450 | 0.000450 | - |
May 22, 2024 | 0.000440 | 0.000440 | 0.000432 | 0.000436 | 0.000436 | - |
May 21, 2024 | 0.000406 | 0.000440 | 0.000406 | 0.000440 | 0.000440 | - |
May 20, 2024 | 0.000360 | 0.000407 | 0.000359 | 0.000406 | 0.000406 | - |
May 19, 2024 | 0.000360 | 0.000362 | 0.000359 | 0.000360 | 0.000360 | - |
May 18, 2024 | 0.000359 | 0.000360 | 0.000359 | 0.000360 | 0.000360 | - |
May 17, 2024 | 0.000359 | 0.000362 | 0.000359 | 0.000359 | 0.000359 | - |
May 16, 2024 | 0.000359 | 0.000359 | 0.000359 | 0.000359 | 0.000359 | - |
May 15, 2024 | 0.000363 | 0.000370 | 0.000356 | 0.000359 | 0.000359 | - |
May 14, 2024 | 0.000363 | 0.000363 | 0.000363 | 0.000363 | 0.000363 | - |
May 13, 2024 | 0.000362 | 0.000369 | 0.000361 | 0.000363 | 0.000363 | - |
May 12, 2024 | 0.000375 | 0.000376 | 0.000361 | 0.000362 | 0.000362 | - |
May 11, 2024 | 0.000376 | 0.000376 | 0.000375 | 0.000375 | 0.000375 | - |
May 10, 2024 | 0.000375 | 0.000377 | 0.000375 | 0.000376 | 0.000376 | - |
May 09, 2024 | 0.000375 | 0.000382 | 0.000375 | 0.000375 | 0.000375 | - |
May 08, 2024 | 0.000381 | 0.000382 | 0.000375 | 0.000375 | 0.000375 | - |
May 07, 2024 | 0.000381 | 0.000381 | 0.000380 | 0.000381 | 0.000381 | - |
May 06, 2024 | 0.000374 | 0.000383 | 0.000374 | 0.000381 | 0.000381 | - |
May 05, 2024 | 0.000379 | 0.000381 | 0.000374 | 0.000374 | 0.000374 | - |
May 04, 2024 | 0.000371 | 0.000379 | 0.000370 | 0.000379 | 0.000379 | - |
May 03, 2024 | 0.000374 | 0.000393 | 0.000370 | 0.000371 | 0.000371 | - |
May 02, 2024 | 0.000374 | 0.000392 | 0.000374 | 0.000374 | 0.000374 | - |
May 01, 2024 | 0.000380 | 0.000384 | 0.000369 | 0.000374 | 0.000374 | - |
Apr 30, 2024 | 0.000388 | 0.000390 | 0.000378 | 0.000380 | 0.000380 | - |
Apr 29, 2024 | 0.000387 | 0.000391 | 0.000386 | 0.000388 | 0.000388 | - |
Apr 28, 2024 | 0.000387 | 0.000390 | 0.000387 | 0.000387 | 0.000387 | - |
Apr 27, 2024 | 0.000376 | 0.000390 | 0.000368 | 0.000387 | 0.000387 | - |
Apr 26, 2024 | 0.000382 | 0.000383 | 0.000373 | 0.000376 | 0.000376 | - |
Apr 25, 2024 | 0.000381 | 0.000382 | 0.000380 | 0.000382 | 0.000382 | - |
Apr 24, 2024 | 0.001096 | 0.001133 | 0.000380 | 0.000381 | 0.000381 | - |
Apr 23, 2024 | 0.001083 | 0.001101 | 0.001081 | 0.001096 | 0.001096 | - |
Apr 22, 2024 | 0.001082 | 0.001083 | 0.001081 | 0.001083 | 0.001083 | - |
Apr 21, 2024 | 0.001070 | 0.001098 | 0.001070 | 0.001082 | 0.001082 | - |
Apr 20, 2024 | 0.001080 | 0.001080 | 0.001070 | 0.001070 | 0.001070 | - |
Apr 19, 2024 | 0.001074 | 0.001095 | 0.001058 | 0.001080 | 0.001080 | - |
Apr 18, 2024 | 0.001061 | 0.001090 | 0.001055 | 0.001074 | 0.001074 | - |
Apr 17, 2024 | 0.001103 | 0.001109 | 0.001056 | 0.001061 | 0.001061 | - |
Apr 16, 2024 | 0.001120 | 0.001122 | 0.001102 | 0.001103 | 0.001103 | - |
Apr 15, 2024 | 0.001082 | 0.001122 | 0.001080 | 0.001120 | 0.001120 | - |
Apr 14, 2024 | 0.001096 | 0.001096 | 0.001072 | 0.001082 | 0.001082 | - |
Apr 13, 2024 | 0.001095 | 0.001164 | 0.001091 | 0.001096 | 0.001096 | - |
Apr 12, 2024 | 0.001199 | 0.001217 | 0.001092 | 0.001095 | 0.001095 | - |
Apr 11, 2024 | 0.001218 | 0.001221 | 0.001199 | 0.001199 | 0.001199 | - |
Apr 10, 2024 | 0.001224 | 0.001226 | 0.001218 | 0.001218 | 0.001218 | - |
Apr 09, 2024 | 0.001238 | 0.001246 | 0.001199 | 0.001224 | 0.001224 | - |
Apr 08, 2024 | 0.001080 | 0.001255 | 0.001077 | 0.001238 | 0.001238 | - |
Apr 07, 2024 | 0.001119 | 0.001158 | 0.001071 | 0.001080 | 0.001080 | - |
Apr 06, 2024 | 0.001100 | 0.001124 | 0.001100 | 0.001119 | 0.001119 | - |
Apr 05, 2024 | 0.001094 | 0.001102 | 0.001084 | 0.001100 | 0.001100 | - |
Apr 04, 2024 | 0.001119 | 0.001171 | 0.001091 | 0.001094 | 0.001094 | - |
Apr 03, 2024 | 0.001123 | 0.001162 | 0.001119 | 0.001119 | 0.001119 | - |
Apr 02, 2024 | 0.001200 | 0.001202 | 0.001123 | 0.001123 | 0.001123 | - |
Apr 01, 2024 | 0.001151 | 0.001205 | 0.001143 | 0.001200 | 0.001200 | - |
Mar 31, 2024 | 0.001176 | 0.001176 | 0.001149 | 0.001151 | 0.001151 | - |
Mar 30, 2024 | 0.001174 | 0.001219 | 0.001157 | 0.001176 | 0.001176 | - |
Mar 29, 2024 | 0.001195 | 0.001196 | 0.001174 | 0.001174 | 0.001174 | - |
Mar 28, 2024 | 0.001205 | 0.001206 | 0.001191 | 0.001195 | 0.001195 | - |
Mar 27, 2024 | 0.001216 | 0.001220 | 0.001204 | 0.001205 | 0.001205 | - |
Mar 26, 2024 | 0.001229 | 0.001233 | 0.001216 | 0.001216 | 0.001216 | - |
Mar 25, 2024 | 0.001195 | 0.001235 | 0.001195 | 0.001229 | 0.001229 | - |
Mar 24, 2024 | 0.001200 | 0.001201 | 0.001193 | 0.001195 | 0.001195 | - |
Mar 23, 2024 | 0.000628 | 0.001201 | 0.000615 | 0.001200 | 0.001200 | - |
Mar 22, 2024 | 0.000632 | 0.000633 | 0.000627 | 0.000628 | 0.000628 | - |
Mar 21, 2024 | 0.000618 | 0.000634 | 0.000615 | 0.000632 | 0.000632 | - |
Mar 20, 2024 | 0.000618 | 0.000622 | 0.000615 | 0.000618 | 0.000618 | - |
Mar 19, 2024 | 0.000630 | 0.000631 | 0.000617 | 0.000618 | 0.000618 | - |
Mar 18, 2024 | 0.000636 | 0.000648 | 0.000622 | 0.000630 | 0.000630 | - |
Mar 17, 2024 | 0.000692 | 0.000693 | 0.000636 | 0.000636 | 0.000636 | - |
Mar 16, 2024 | 0.000695 | 0.000709 | 0.000689 | 0.000692 | 0.000692 | - |
Mar 15, 2024 | 0.000755 | 0.000757 | 0.000693 | 0.000695 | 0.000695 | - |
Mar 14, 2024 | 0.000769 | 0.000770 | 0.000755 | 0.000755 | 0.000755 | - |
Mar 13, 2024 | 0.000742 | 0.000774 | 0.000735 | 0.000769 | 0.000769 | - |
Mar 12, 2024 | 0.000742 | 0.000752 | 0.000736 | 0.000742 | 0.000742 | - |
Mar 11, 2024 | 0.000715 | 0.000771 | 0.000712 | 0.000742 | 0.000742 | - |
Mar 10, 2024 | 0.000718 | 0.000732 | 0.000711 | 0.000715 | 0.000715 | - |
Mar 09, 2024 | 0.000730 | 0.000730 | 0.000711 | 0.000718 | 0.000718 | - |
Mar 08, 2024 | 0.000710 | 0.000734 | 0.000706 | 0.000730 | 0.000730 | - |
Mar 07, 2024 | 0.000725 | 0.000726 | 0.000707 | 0.000710 | 0.000710 | - |
Mar 06, 2024 | 0.000700 | 0.000741 | 0.000696 | 0.000725 | 0.000725 | - |
Mar 05, 2024 | 0.000659 | 0.000716 | 0.000659 | 0.000700 | 0.000700 | - |
Mar 04, 2024 | 0.000645 | 0.000673 | 0.000644 | 0.000659 | 0.000659 | - |
Mar 03, 2024 | 0.000629 | 0.000655 | 0.000628 | 0.000645 | 0.000645 | - |
Mar 02, 2024 | 0.000628 | 0.000646 | 0.000623 | 0.000629 | 0.000629 | - |
Mar 01, 2024 | 0.000616 | 0.000648 | 0.000605 | 0.000628 | 0.000628 | - |
Feb 29, 2024 | 0.000622 | 0.000647 | 0.000613 | 0.000616 | 0.000616 | - |
Feb 28, 2024 | 0.000614 | 0.000626 | 0.000602 | 0.000622 | 0.000622 | - |
Feb 27, 2024 | 0.000578 | 0.000618 | 0.000577 | 0.000614 | 0.000614 | - |
Feb 26, 2024 | 0.000568 | 0.000580 | 0.000567 | 0.000578 | 0.000578 | - |
Feb 25, 2024 | 0.000558 | 0.000570 | 0.000554 | 0.000568 | 0.000568 | - |
Feb 24, 2024 | 0.000556 | 0.000566 | 0.000552 | 0.000558 | 0.000558 | - |
Feb 23, 2024 | 0.000558 | 0.000564 | 0.000552 | 0.000556 | 0.000556 | - |
Feb 22, 2024 | 0.000545 | 0.000562 | 0.000544 | 0.000558 | 0.000558 | - |
Feb 21, 2024 | 0.000549 | 0.000562 | 0.000545 | 0.000545 | 0.000545 | - |
Feb 20, 2024 | 0.000543 | 0.000556 | 0.000542 | 0.000549 | 0.000549 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |