Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 27, 2024 | 0.001803 | 0.002390 | 0.001801 | 0.002384 | 0.002384 | 16,347 |
Apr 26, 2024 | 0.001030 | 0.001838 | 0.001027 | 0.001802 | 0.001802 | 17,328 |
Apr 25, 2024 | 0.002145 | 0.002192 | 0.001030 | 0.001031 | 0.001031 | 25,404 |
Apr 24, 2024 | 0.001340 | 0.002146 | 0.001305 | 0.002144 | 0.002144 | 19,110 |
Apr 23, 2024 | 0.002728 | 0.002742 | 0.001319 | 0.001340 | 0.001340 | 23,476 |
Apr 22, 2024 | 0.002741 | 0.003294 | 0.002732 | 0.002735 | 0.002735 | 16,663 |
Apr 21, 2024 | 0.002360 | 0.002896 | 0.002103 | 0.002741 | 0.002741 | 14,901 |
Apr 20, 2024 | 0.003297 | 0.003345 | 0.002284 | 0.002360 | 0.002360 | 17,121 |
Apr 19, 2024 | 0.002794 | 0.003473 | 0.002714 | 0.003296 | 0.003296 | 17,324 |
Apr 18, 2024 | 0.002777 | 0.003234 | 0.002774 | 0.002794 | 0.002794 | 17,204 |
Apr 17, 2024 | 0.001709 | 0.002781 | 0.001692 | 0.002777 | 0.002777 | 14,602 |
Apr 16, 2024 | 0.002017 | 0.002232 | 0.001701 | 0.001709 | 0.001709 | 14,410 |
Apr 15, 2024 | 0.001941 | 0.002324 | 0.001938 | 0.002017 | 0.002017 | 18,543 |
Apr 14, 2024 | 0.001682 | 0.001947 | 0.001518 | 0.001941 | 0.001941 | 18,634 |
Apr 13, 2024 | 0.002353 | 0.002375 | 0.001629 | 0.001682 | 0.001682 | 34,128 |
Apr 12, 2024 | 0.001569 | 0.002935 | 0.001535 | 0.002353 | 0.002353 | 41,678 |
Apr 11, 2024 | 0.000957 | 0.001774 | 0.000903 | 0.001569 | 0.001569 | 22,627 |
Apr 10, 2024 | 0.002454 | 0.002782 | 0.000840 | 0.000957 | 0.000957 | 40,132 |
Apr 09, 2024 | 0.002285 | 0.002476 | 0.001906 | 0.002454 | 0.002454 | 16,474 |
Apr 08, 2024 | 0.001666 | 0.002323 | 0.001473 | 0.002285 | 0.002285 | 15,967 |
Apr 07, 2024 | 0.002413 | 0.002738 | 0.001665 | 0.001666 | 0.001666 | 21,986 |
Apr 06, 2024 | 0.001592 | 0.002534 | 0.001587 | 0.002413 | 0.002413 | 19,626 |
Apr 05, 2024 | 0.000827 | 0.001710 | 0.000824 | 0.001592 | 0.001592 | 18,750 |
Apr 04, 2024 | 0.003089 | 0.003424 | 0.000824 | 0.000827 | 0.000827 | 35,855 |
Apr 03, 2024 | 0.002444 | 0.004022 | 0.002436 | 0.003089 | 0.003089 | 53,999 |
Apr 02, 2024 | 0.001390 | 0.002467 | 0.001375 | 0.002444 | 0.002444 | 21,942 |
Apr 01, 2024 | 0.003134 | 0.003237 | 0.001383 | 0.001390 | 0.001390 | 35,023 |
Mar 31, 2024 | 0.002487 | 0.003213 | 0.002378 | 0.003134 | 0.003134 | 21,999 |
Mar 30, 2024 | 0.003040 | 0.003531 | 0.002410 | 0.002487 | 0.002487 | 22,199 |
Mar 29, 2024 | 0.002881 | 0.003281 | 0.002497 | 0.003039 | 0.003039 | 29,830 |
Mar 28, 2024 | 0.003063 | 0.003205 | 0.001287 | 0.002881 | 0.002881 | 71,600 |
Mar 27, 2024 | 0.002684 | 0.003225 | 0.002511 | 0.003063 | 0.003063 | 23,071 |
Mar 26, 2024 | 0.003166 | 0.003286 | 0.002614 | 0.002686 | 0.002686 | 29,538 |
Mar 25, 2024 | 0.003045 | 0.003399 | 0.003011 | 0.003171 | 0.003171 | 25,479 |
Mar 24, 2024 | 0.003035 | 0.003080 | 0.002700 | 0.003045 | 0.003045 | 27,607 |
Mar 23, 2024 | 0.002552 | 0.003097 | 0.002518 | 0.003035 | 0.003035 | 29,346 |
Mar 22, 2024 | 0.002351 | 0.002639 | 0.002221 | 0.002552 | 0.002552 | 26,130 |
Mar 21, 2024 | 0.003083 | 0.003138 | 0.002254 | 0.002364 | 0.002364 | 32,326 |
Mar 20, 2024 | 0.002749 | 0.003110 | 0.002576 | 0.003083 | 0.003083 | 30,864 |
Mar 19, 2024 | 0.002778 | 0.002973 | 0.002564 | 0.002749 | 0.002749 | 31,609 |
Mar 18, 2024 | 0.002558 | 0.003248 | 0.002539 | 0.002778 | 0.002778 | 44,000 |
Mar 17, 2024 | 0.002428 | 0.002586 | 0.002240 | 0.002497 | 0.002497 | 29,939 |
Mar 16, 2024 | 0.001948 | 0.002640 | 0.001809 | 0.002428 | 0.002428 | 38,829 |
Mar 15, 2024 | 0.002201 | 0.002630 | 0.001844 | 0.001948 | 0.001948 | 38,362 |
Mar 14, 2024 | 0.002217 | 0.002529 | 0.002059 | 0.002201 | 0.002201 | 47,215 |
Mar 13, 2024 | 0.002011 | 0.002936 | 0.001956 | 0.002217 | 0.002217 | 37,189 |
Mar 12, 2024 | 0.002444 | 0.003122 | 0.001857 | 0.002011 | 0.002011 | 29,173 |
Mar 11, 2024 | 0.002656 | 0.002952 | 0.002234 | 0.002444 | 0.002444 | 29,395 |
Mar 10, 2024 | 0.001763 | 0.002731 | 0.001626 | 0.002687 | 0.002687 | 32,682 |
Mar 09, 2024 | 0.002042 | 0.002743 | 0.001704 | 0.001762 | 0.001762 | 30,080 |
Mar 08, 2024 | 0.002283 | 0.002307 | 0.001698 | 0.002046 | 0.002046 | 17,529 |
Mar 07, 2024 | 0.002541 | 0.003543 | 0.002266 | 0.002283 | 0.002283 | 16,619 |
Mar 06, 2024 | 0.002447 | 0.002638 | 0.002029 | 0.002541 | 0.002541 | 23,722 |
Mar 05, 2024 | 0.003371 | 0.003962 | 0.002344 | 0.002447 | 0.002447 | 29,424 |
Mar 04, 2024 | 0.002872 | 0.003767 | 0.002795 | 0.003373 | 0.003373 | 27,198 |
Mar 03, 2024 | 0.002944 | 0.003339 | 0.002328 | 0.002865 | 0.002865 | 36,274 |
Mar 02, 2024 | 0.002835 | 0.003075 | 0.002591 | 0.002940 | 0.002940 | 27,242 |
Mar 01, 2024 | 0.001640 | 0.003213 | 0.001544 | 0.002836 | 0.002836 | 22,050 |
Feb 29, 2024 | 0.001971 | 0.002146 | 0.001619 | 0.001623 | 0.001623 | 28,648 |
Feb 28, 2024 | 0.001667 | 0.001977 | 0.001363 | 0.001971 | 0.001971 | 21,544 |
Feb 27, 2024 | 0.001528 | 0.003081 | 0.001526 | 0.001668 | 0.001668 | 19,824 |
Feb 26, 2024 | 0.002085 | 0.002126 | 0.001142 | 0.001528 | 0.001528 | 25,375 |
Feb 25, 2024 | 0.002930 | 0.003086 | 0.002043 | 0.002085 | 0.002085 | 20,095 |
Feb 24, 2024 | 0.002598 | 0.003231 | 0.002578 | 0.002919 | 0.002919 | 23,888 |
Feb 23, 2024 | 0.002183 | 0.002651 | 0.001877 | 0.002598 | 0.002598 | 36,865 |
Feb 22, 2024 | 0.003297 | 0.003800 | 0.002088 | 0.002181 | 0.002181 | 37,807 |
Feb 21, 2024 | 0.002892 | 0.003563 | 0.002644 | 0.003305 | 0.003305 | 22,035 |
Feb 20, 2024 | 0.002676 | 0.003668 | 0.002662 | 0.002892 | 0.002892 | 21,088 |
Feb 19, 2024 | 0.001829 | 0.002690 | 0.001687 | 0.002673 | 0.002673 | 27,040 |
Feb 18, 2024 | 0.002885 | 0.003022 | 0.001785 | 0.001828 | 0.001828 | 23,733 |
Feb 17, 2024 | 0.001222 | 0.002990 | 0.001190 | 0.002886 | 0.002886 | 16,682 |
Feb 16, 2024 | 0.001090 | 0.001896 | 0.001090 | 0.001223 | 0.001223 | 28,160 |
Feb 15, 2024 | 0.001570 | 0.001570 | 0.000925 | 0.001090 | 0.001090 | 26,964 |
Feb 14, 2024 | 0.003032 | 0.003124 | 0.001482 | 0.001556 | 0.001556 | 28,414 |
Feb 13, 2024 | 0.002800 | 0.003952 | 0.002702 | 0.003032 | 0.003032 | 23,674 |
Feb 12, 2024 | 0.002605 | 0.003097 | 0.002462 | 0.002802 | 0.002802 | 19,051 |
Feb 11, 2024 | 0.002332 | 0.002841 | 0.002074 | 0.002604 | 0.002604 | 24,678 |
Feb 10, 2024 | 0.002787 | 0.003084 | 0.002278 | 0.002325 | 0.002325 | 23,011 |
Feb 09, 2024 | 0.002624 | 0.003104 | 0.002452 | 0.002792 | 0.002792 | 28,880 |
Feb 08, 2024 | 0.001701 | 0.002770 | 0.001694 | 0.002624 | 0.002624 | 27,472 |
Feb 07, 2024 | 0.002284 | 0.002324 | 0.001608 | 0.001701 | 0.001701 | 28,225 |
Feb 06, 2024 | 0.002523 | 0.003377 | 0.002267 | 0.002267 | 0.002267 | 25,369 |
Feb 05, 2024 | 0.003044 | 0.003280 | 0.002426 | 0.002517 | 0.002517 | 33,930 |
Feb 04, 2024 | 0.003196 | 0.003225 | 0.002529 | 0.003057 | 0.003057 | 61,964 |
Feb 03, 2024 | 0.002598 | 0.004200 | 0.002327 | 0.003215 | 0.003215 | 82,659 |
Feb 02, 2024 | 0.002142 | 0.004233 | 0.002120 | 0.002598 | 0.002598 | 76,500 |
Feb 01, 2024 | 0.001713 | 0.002230 | 0.001653 | 0.002143 | 0.002143 | 28,644 |
Jan 31, 2024 | 0.001494 | 0.001841 | 0.001493 | 0.001714 | 0.001714 | 27,234 |
Jan 30, 2024 | 0.000953 | 0.001567 | 0.000891 | 0.001493 | 0.001493 | 29,646 |
Jan 29, 2024 | 0.002278 | 0.002295 | 0.000951 | 0.000953 | 0.000953 | 46,951 |
Jan 28, 2024 | 0.001939 | 0.002325 | 0.001936 | 0.002293 | 0.002293 | 28,483 |
Jan 27, 2024 | 0.002074 | 0.002249 | 0.001738 | 0.001937 | 0.001937 | 17,131 |
Jan 26, 2024 | 0.002065 | 0.002254 | 0.001702 | 0.002080 | 0.002080 | 24,842 |
Jan 25, 2024 | 0.002209 | 0.002278 | 0.001803 | 0.002063 | 0.002063 | 13,134 |
Jan 24, 2024 | 0.002347 | 0.002543 | 0.002195 | 0.002214 | 0.002214 | 23,111 |
Jan 23, 2024 | 0.002150 | 0.002375 | 0.002136 | 0.002346 | 0.002346 | 24,117 |
Jan 22, 2024 | 0.002191 | 0.002236 | 0.001979 | 0.002150 | 0.002150 | 22,224 |
Jan 21, 2024 | 0.001552 | 0.002227 | 0.001527 | 0.002191 | 0.002191 | 26,850 |
Jan 20, 2024 | 0.002111 | 0.002150 | 0.001525 | 0.001551 | 0.001551 | 27,668 |
Jan 19, 2024 | 0.001934 | 0.002182 | 0.001818 | 0.002103 | 0.002103 | 23,142 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |