Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 04, 2024 | 0.000130 | 0.000211 | 0.000130 | 0.000189 | 0.000189 | 709 |
May 03, 2024 | 0.000128 | 0.000130 | 0.000115 | 0.000116 | 0.000116 | 1 |
May 02, 2024 | 0.000115 | 0.000130 | 0.000114 | 0.000128 | 0.000128 | 5 |
May 01, 2024 | 0.000131 | 0.000157 | 0.000115 | 0.000115 | 0.000115 | 172 |
Apr 30, 2024 | 0.000133 | 0.000133 | 0.000123 | 0.000131 | 0.000131 | 10 |
Apr 29, 2024 | 0.000125 | 0.000133 | 0.000108 | 0.000133 | 0.000133 | 5 |
Apr 28, 2024 | 0.000122 | 0.000131 | 0.000120 | 0.000125 | 0.000125 | 9 |
Apr 27, 2024 | 0.000113 | 0.000203 | 0.000112 | 0.000122 | 0.000122 | 512 |
Apr 26, 2024 | 0.000116 | 0.000159 | 0.000113 | 0.000113 | 0.000113 | 230 |
Apr 25, 2024 | 0.000099 | 0.000203 | 0.000089 | 0.000116 | 0.000116 | 828 |
Apr 24, 2024 | 0.000087 | 0.000100 | 0.000082 | 0.000099 | 0.000099 | 40 |
Apr 23, 2024 | 0.000089 | 0.000091 | 0.000087 | 0.000087 | 0.000087 | 14 |
Apr 22, 2024 | 0.000091 | 0.000098 | 0.000088 | 0.000089 | 0.000089 | 68 |
Apr 21, 2024 | 0.000096 | 0.000109 | 0.000091 | 0.000091 | 0.000091 | 56 |
Apr 20, 2024 | 0.000087 | 0.000106 | 0.000082 | 0.000096 | 0.000096 | 18 |
Apr 19, 2024 | 0.000093 | 0.000093 | 0.000084 | 0.000087 | 0.000087 | 32 |
Apr 18, 2024 | 0.000088 | 0.000095 | 0.000087 | 0.000093 | 0.000093 | 1 |
Apr 17, 2024 | 0.000089 | 0.000091 | 0.000085 | 0.000088 | 0.000088 | 125 |
Apr 16, 2024 | 0.000088 | 0.000092 | 0.000086 | 0.000089 | 0.000089 | 92 |
Apr 15, 2024 | 0.000088 | 0.000089 | 0.000086 | 0.000088 | 0.000088 | 15 |
Apr 14, 2024 | 0.000101 | 0.000103 | 0.000083 | 0.000088 | 0.000088 | - |
Apr 13, 2024 | 0.000103 | 0.000104 | 0.000095 | 0.000101 | 0.000101 | - |
Apr 12, 2024 | 0.000104 | 0.000108 | 0.000082 | 0.000103 | 0.000103 | 18 |
Apr 11, 2024 | 0.000085 | 0.000106 | 0.000082 | 0.000104 | 0.000104 | - |
Apr 10, 2024 | 0.000107 | 0.000109 | 0.000085 | 0.000085 | 0.000085 | 112 |
Apr 09, 2024 | 0.000105 | 0.000109 | 0.000087 | 0.000107 | 0.000107 | 16 |
Apr 08, 2024 | 0.000104 | 0.000106 | 0.000101 | 0.000105 | 0.000105 | 36 |
Apr 07, 2024 | 0.000084 | 0.000105 | 0.000083 | 0.000104 | 0.000104 | 144 |
Apr 06, 2024 | 0.000104 | 0.000107 | 0.000082 | 0.000084 | 0.000084 | 811 |
Apr 05, 2024 | 0.000112 | 0.000117 | 0.000093 | 0.000104 | 0.000104 | 438 |
Apr 04, 2024 | 0.000107 | 0.000129 | 0.000106 | 0.000112 | 0.000112 | 162 |
Apr 03, 2024 | 0.000143 | 0.000143 | 0.000107 | 0.000107 | 0.000107 | 151 |
Apr 02, 2024 | 0.000127 | 0.000143 | 0.000122 | 0.000143 | 0.000143 | - |
Apr 01, 2024 | 0.000138 | 0.000147 | 0.000126 | 0.000127 | 0.000127 | 78 |
Mar 31, 2024 | 0.000108 | 0.000156 | 0.000108 | 0.000138 | 0.000138 | 167 |
Mar 30, 2024 | 0.000177 | 0.000178 | 0.000102 | 0.000108 | 0.000108 | 706 |
Mar 29, 2024 | 0.000172 | 0.000192 | 0.000156 | 0.000177 | 0.000177 | 13 |
Mar 28, 2024 | 0.000171 | 0.000192 | 0.000170 | 0.000172 | 0.000172 | 8 |
Mar 27, 2024 | 0.000171 | 0.000171 | 0.000170 | 0.000171 | 0.000171 | 27 |
Mar 26, 2024 | 0.000169 | 0.000171 | 0.000133 | 0.000171 | 0.000171 | 439 |
Mar 25, 2024 | 0.000205 | 0.000206 | 0.000168 | 0.000169 | 0.000169 | 3 |
Mar 24, 2024 | 0.000148 | 0.000206 | 0.000148 | 0.000205 | 0.000205 | 125 |
Mar 23, 2024 | 0.000172 | 0.000173 | 0.000132 | 0.000148 | 0.000148 | 256 |
Mar 22, 2024 | 0.000165 | 0.000174 | 0.000155 | 0.000172 | 0.000172 | 135 |
Mar 21, 2024 | 0.000179 | 0.547961 | 0.000096 | 0.000165 | 0.000165 | 743 |
Mar 20, 2024 | 0.000193 | 0.001063 | 0.000179 | 0.000179 | 0.000179 | 1 |
Mar 19, 2024 | 0.000186 | 0.000193 | 0.000179 | 0.000193 | 0.000193 | 12 |
Mar 18, 2024 | 0.000179 | 0.000192 | 0.000179 | 0.000186 | 0.000186 | 3 |
Mar 17, 2024 | 0.000180 | 0.000190 | 0.000173 | 0.000179 | 0.000179 | 84 |
Mar 16, 2024 | 0.000243 | 0.000247 | 0.000179 | 0.000180 | 0.000180 | 401 |
Mar 15, 2024 | 0.000315 | 0.000317 | 0.000207 | 0.000243 | 0.000243 | 36 |
Mar 14, 2024 | 0.000208 | 0.000347 | 0.000202 | 0.000315 | 0.000315 | 634 |
Mar 13, 2024 | 0.000194 | 0.000208 | 0.000192 | 0.000208 | 0.000208 | 9 |
Mar 12, 2024 | 0.000213 | 0.000213 | 0.000178 | 0.000194 | 0.000194 | 39 |
Mar 11, 2024 | 0.000193 | 0.000214 | 0.000188 | 0.000213 | 0.000213 | 73 |
Mar 10, 2024 | 0.000160 | 0.000219 | 0.000160 | 0.000193 | 0.000193 | 221 |
Mar 09, 2024 | 0.000160 | 0.000180 | 0.000160 | 0.000160 | 0.000160 | - |
Mar 08, 2024 | 0.000160 | 0.000181 | 0.000160 | 0.000160 | 0.000160 | 61 |
Mar 07, 2024 | 0.000157 | 0.000184 | 0.000152 | 0.000160 | 0.000160 | 357 |
Mar 06, 2024 | 0.000192 | 0.000212 | 0.000110 | 0.000157 | 0.000157 | 1,461 |
Mar 05, 2024 | 0.000192 | 0.000218 | 0.000162 | 0.000192 | 0.000192 | 218 |
Mar 04, 2024 | 0.000167 | 0.000205 | 0.000164 | 0.000192 | 0.000192 | 30 |
Mar 03, 2024 | 0.000186 | 0.000214 | 0.000142 | 0.000167 | 0.000167 | 221 |
Mar 02, 2024 | 0.000177 | 0.000192 | 0.000176 | 0.000186 | 0.000186 | 28 |
Mar 01, 2024 | 0.000167 | 0.000189 | 0.000146 | 0.000177 | 0.000177 | 60 |
Feb 29, 2024 | 0.000171 | 0.000171 | 0.000154 | 0.000167 | 0.000167 | - |
Feb 28, 2024 | 0.000140 | 0.000218 | 0.000140 | 0.000171 | 0.000171 | 14 |
Feb 27, 2024 | 0.000126 | 0.000212 | 0.000126 | 0.000140 | 0.000140 | 248 |
Feb 26, 2024 | 0.000128 | 0.000150 | 0.000115 | 0.000126 | 0.000126 | 2 |
Feb 25, 2024 | 0.000122 | 0.000152 | 0.000122 | 0.000128 | 0.000128 | 4 |
Feb 24, 2024 | 0.000126 | 0.000152 | 0.000122 | 0.000122 | 0.000122 | 9 |
Feb 23, 2024 | 0.000140 | 0.000147 | 0.000104 | 0.000126 | 0.000126 | 134 |
Feb 22, 2024 | 0.000170 | 0.000170 | 0.000096 | 0.000140 | 0.000140 | 478 |
Feb 21, 2024 | 0.000148 | 0.000170 | 0.000147 | 0.000170 | 0.000170 | 5 |
Feb 20, 2024 | 0.000148 | 0.000185 | 0.000148 | 0.000148 | 0.000148 | 249 |
Feb 19, 2024 | 0.000167 | 0.000176 | 0.000147 | 0.000148 | 0.000148 | 138 |
Feb 18, 2024 | 0.000150 | 0.000168 | 0.000150 | 0.000167 | 0.000167 | 35 |
Feb 17, 2024 | 0.000154 | 0.000189 | 0.000148 | 0.000150 | 0.000150 | 23 |
Feb 16, 2024 | 0.000156 | 0.000171 | 0.000152 | 0.000154 | 0.000154 | 23 |
Feb 15, 2024 | 0.000168 | 0.000190 | 0.000156 | 0.000156 | 0.000156 | 68 |
Feb 14, 2024 | 0.000180 | 0.000180 | 0.000167 | 0.000168 | 0.000168 | 156 |
Feb 13, 2024 | 0.000186 | 0.000187 | 0.000108 | 0.000180 | 0.000180 | 103 |
Feb 12, 2024 | 0.000151 | 0.000187 | 0.000149 | 0.000186 | 0.000186 | 9 |
Feb 11, 2024 | 0.000137 | 0.000187 | 0.000137 | 0.000151 | 0.000151 | 200 |
Feb 10, 2024 | 0.000155 | 0.000180 | 0.000137 | 0.000137 | 0.000137 | 24 |
Feb 09, 2024 | 0.000143 | 0.000174 | 0.000143 | 0.000155 | 0.000155 | 278 |
Feb 08, 2024 | 0.000186 | 0.000186 | 0.000142 | 0.000143 | 0.000143 | 524 |
Feb 07, 2024 | 0.000212 | 0.000216 | 0.000046 | 0.000186 | 0.000186 | 1,386 |
Feb 06, 2024 | 0.000216 | 0.032819 | 0.000183 | 0.000212 | 0.000212 | 33 |
Feb 05, 2024 | 0.000213 | 0.000216 | 0.000131 | 0.000216 | 0.000216 | 1 |
Feb 04, 2024 | 0.000144 | 0.000215 | 0.000141 | 0.000213 | 0.000213 | 18 |
Feb 03, 2024 | 0.000201 | 0.000206 | 0.000114 | 0.000144 | 0.000144 | - |
Feb 02, 2024 | 0.000122 | 0.000205 | 0.000120 | 0.000201 | 0.000201 | 45 |
Feb 01, 2024 | 0.000207 | 0.000208 | 0.000116 | 0.000122 | 0.000122 | 14 |
Jan 31, 2024 | 0.000215 | 0.000217 | 0.000126 | 0.000207 | 0.000207 | 59 |
Jan 30, 2024 | 0.000205 | 0.000215 | 0.000204 | 0.000215 | 0.000215 | 67 |
Jan 29, 2024 | 0.000118 | 0.000207 | 0.000117 | 0.000205 | 0.000205 | 1 |
Jan 28, 2024 | 0.000175 | 0.000218 | 0.000115 | 0.000118 | 0.000118 | - |
Jan 27, 2024 | 0.000207 | 0.000218 | 0.000174 | 0.000175 | 0.000175 | 55 |
Jan 26, 2024 | 0.000211 | 0.000212 | 0.000203 | 0.000207 | 0.000207 | 90 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |