Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 0.003734 | 0.003734 | 0.003733 | 0.003733 | 0.003733 | 12,700 |
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | 0.003836 | 0.003986 | 0.003482 | 0.003579 | 0.003579 | 12,428 |
May 19, 2024 | 0.003726 | 0.004001 | 0.003722 | 0.003836 | 0.003836 | 10,599 |
May 18, 2024 | 0.003587 | 0.003786 | 0.003535 | 0.003727 | 0.003727 | 11,985 |
May 17, 2024 | 0.003572 | 0.003596 | 0.003553 | 0.003587 | 0.003587 | 13,741 |
May 16, 2024 | 0.003512 | 0.003625 | 0.003505 | 0.003574 | 0.003574 | 12,299 |
May 15, 2024 | 0.003518 | 0.003544 | 0.003494 | 0.003512 | 0.003512 | 13,351 |
May 14, 2024 | 0.003541 | 0.003555 | 0.003505 | 0.003520 | 0.003520 | 10,500 |
May 13, 2024 | 0.003474 | 0.003589 | 0.003472 | 0.003541 | 0.003541 | 12,796 |
May 12, 2024 | 0.003461 | 0.003488 | 0.003454 | 0.003474 | 0.003474 | 13,228 |
May 11, 2024 | 0.003552 | 0.003554 | 0.003443 | 0.003461 | 0.003461 | 13,379 |
May 10, 2024 | 0.003582 | 0.003594 | 0.003442 | 0.003552 | 0.003552 | 10,297 |
May 09, 2024 | 0.003603 | 0.004642 | 0.003550 | 0.003582 | 0.003582 | 19,324 |
May 08, 2024 | 0.004073 | 0.004080 | 0.003599 | 0.003603 | 0.003603 | 14,216 |
May 07, 2024 | 0.004106 | 0.004125 | 0.004044 | 0.004073 | 0.004073 | 13,440 |
May 06, 2024 | 0.003804 | 0.004668 | 0.003794 | 0.004106 | 0.004106 | 13,274 |
May 05, 2024 | 0.003716 | 0.003845 | 0.003712 | 0.003804 | 0.003804 | 14,164 |
May 04, 2024 | 0.003603 | 0.003723 | 0.003603 | 0.003717 | 0.003717 | 12,756 |
May 03, 2024 | 0.003521 | 0.003606 | 0.003499 | 0.003603 | 0.003603 | 10,122 |
May 02, 2024 | 0.003502 | 0.003549 | 0.003498 | 0.003521 | 0.003521 | 13,757 |
May 01, 2024 | 0.003528 | 0.003540 | 0.003492 | 0.003501 | 0.003501 | 10,871 |
Apr 30, 2024 | 0.003606 | 0.003611 | 0.003487 | 0.003528 | 0.003528 | 12,030 |
Apr 29, 2024 | 0.003612 | 0.003622 | 0.003577 | 0.003606 | 0.003606 | 14,371 |
Apr 28, 2024 | 0.003540 | 0.003618 | 0.003480 | 0.003609 | 0.003609 | 14,311 |
Apr 27, 2024 | 0.003612 | 0.003617 | 0.003499 | 0.003540 | 0.003540 | 14,009 |
Apr 26, 2024 | 0.003528 | 0.003617 | 0.003516 | 0.003612 | 0.003612 | 14,017 |
Apr 25, 2024 | 0.003645 | 0.003684 | 0.003439 | 0.003528 | 0.003528 | 9,545 |
Apr 24, 2024 | 0.003548 | 0.003675 | 0.003536 | 0.003645 | 0.003645 | 14,446 |
Apr 23, 2024 | 0.003520 | 0.005169 | 0.003416 | 0.003548 | 0.003548 | 15,685 |
Apr 22, 2024 | 0.003520 | 0.003526 | 0.003370 | 0.003520 | 0.003520 | 12,280 |
Apr 21, 2024 | 0.003516 | 0.003525 | 0.003451 | 0.003520 | 0.003520 | 13,464 |
Apr 20, 2024 | 0.003522 | 0.003526 | 0.003411 | 0.003517 | 0.003517 | 14,301 |
Apr 19, 2024 | 0.003519 | 0.003528 | 0.003510 | 0.003522 | 0.003522 | 1,993 |
Apr 18, 2024 | 0.003469 | 0.003527 | 0.003444 | 0.003519 | 0.003519 | 7,331 |
Apr 17, 2024 | 0.003459 | 0.003483 | 0.003454 | 0.003469 | 0.003469 | 13,578 |
Apr 16, 2024 | 0.003506 | 0.003510 | 0.003446 | 0.003462 | 0.003462 | 2,350 |
Apr 15, 2024 | 0.003507 | 0.003527 | 0.003478 | 0.003506 | 0.003506 | 428 |
Apr 14, 2024 | 0.003666 | 0.003666 | 0.003371 | 0.003507 | 0.003507 | 12,257 |
Apr 13, 2024 | 0.003767 | 0.003813 | 0.003559 | 0.003666 | 0.003666 | 14,209 |
Apr 12, 2024 | 0.004046 | 0.004094 | 0.003663 | 0.003767 | 0.003767 | 13,484 |
Apr 11, 2024 | 0.004028 | 0.004061 | 0.003850 | 0.004046 | 0.004046 | 11,666 |
Apr 10, 2024 | 0.004225 | 0.004238 | 0.003985 | 0.004028 | 0.004028 | 10,890 |
Apr 09, 2024 | 0.003809 | 0.004279 | 0.003801 | 0.004225 | 0.004225 | 13,214 |
Apr 08, 2024 | 0.003694 | 0.003916 | 0.003616 | 0.003809 | 0.003809 | 10,223 |
Apr 07, 2024 | 0.003628 | 0.003729 | 0.003608 | 0.003694 | 0.003694 | 14,974 |
Apr 06, 2024 | 0.003649 | 0.003649 | 0.003608 | 0.003623 | 0.003623 | 15,017 |
Apr 05, 2024 | 0.003707 | 0.003711 | 0.003602 | 0.003649 | 0.003649 | 11,669 |
Apr 04, 2024 | 0.003631 | 0.003717 | 0.003627 | 0.003707 | 0.003707 | 10,507 |
Apr 03, 2024 | 0.003642 | 0.003661 | 0.003615 | 0.003631 | 0.003631 | 16,221 |
Apr 02, 2024 | 0.003625 | 0.003791 | 0.003601 | 0.003642 | 0.003642 | 12,987 |
Apr 01, 2024 | 0.003818 | 0.004665 | 0.003611 | 0.003625 | 0.003625 | 15,021 |
Mar 31, 2024 | 0.003870 | 0.003876 | 0.003806 | 0.003821 | 0.003821 | 15,492 |
Mar 30, 2024 | 0.003868 | 0.003967 | 0.003855 | 0.003870 | 0.003870 | 15,199 |
Mar 29, 2024 | 0.003957 | 0.003966 | 0.003852 | 0.003868 | 0.003868 | 19,041 |
Mar 28, 2024 | 0.004334 | 0.004342 | 0.003810 | 0.003957 | 0.003957 | 20,466 |
Mar 27, 2024 | 0.004256 | 0.004611 | 0.004241 | 0.004319 | 0.004319 | 23,763 |
Mar 26, 2024 | 0.004183 | 0.004285 | 0.004179 | 0.004254 | 0.004254 | 24,892 |
Mar 25, 2024 | 0.004229 | 0.004258 | 0.004123 | 0.004183 | 0.004183 | 22,290 |
Mar 24, 2024 | 0.004591 | 0.004629 | 0.003944 | 0.004229 | 0.004229 | 24,662 |
Mar 23, 2024 | 0.004057 | 0.004957 | 0.003802 | 0.004591 | 0.004591 | 22,380 |
Mar 22, 2024 | 0.004133 | 0.006355 | 0.003989 | 0.004056 | 0.004056 | 32,816 |
Mar 21, 2024 | 0.003898 | 0.004343 | 0.003871 | 0.004133 | 0.004133 | 17,443 |
Mar 20, 2024 | 0.003884 | 0.004022 | 0.003833 | 0.003930 | 0.003930 | 21,194 |
Mar 19, 2024 | 0.003881 | 0.004097 | 0.003708 | 0.003884 | 0.003884 | 24,214 |
Mar 18, 2024 | 0.003867 | 0.003888 | 0.003853 | 0.003881 | 0.003881 | 19,673 |
Mar 17, 2024 | 0.003697 | 0.003912 | 0.003695 | 0.003876 | 0.003876 | 17,100 |
Mar 16, 2024 | 0.003716 | 0.003916 | 0.003696 | 0.003697 | 0.003697 | 22,138 |
Mar 15, 2024 | 0.003820 | 0.003841 | 0.003699 | 0.003723 | 0.003723 | 24,713 |
Mar 14, 2024 | 0.003808 | 0.003879 | 0.003713 | 0.003817 | 0.003817 | 24,598 |
Mar 13, 2024 | 0.004159 | 0.004196 | 0.003709 | 0.003811 | 0.003811 | 24,114 |
Mar 12, 2024 | 0.003923 | 0.004419 | 0.003858 | 0.004159 | 0.004159 | 24,376 |
Mar 11, 2024 | 0.003773 | 0.004060 | 0.003768 | 0.003923 | 0.003923 | 9,949 |
Mar 10, 2024 | 0.003733 | 0.003799 | 0.003685 | 0.003773 | 0.003773 | 21,039 |
Mar 09, 2024 | 0.004107 | 0.004122 | 0.003640 | 0.003763 | 0.003763 | 24,120 |
Mar 08, 2024 | 0.004020 | 0.004278 | 0.004003 | 0.004107 | 0.004107 | 22,383 |
Mar 07, 2024 | 0.003566 | 0.004277 | 0.003558 | 0.004021 | 0.004021 | 22,023 |
Mar 06, 2024 | 0.003625 | 0.003990 | 0.003561 | 0.003566 | 0.003566 | 19,737 |
Mar 05, 2024 | 0.003590 | 0.003776 | 0.003500 | 0.003625 | 0.003625 | 23,516 |
Mar 04, 2024 | 0.003787 | 0.003920 | 0.003507 | 0.003591 | 0.003591 | 17,554 |
Mar 03, 2024 | 0.003597 | 0.003919 | 0.003501 | 0.003792 | 0.003792 | 15,200 |
Mar 02, 2024 | 0.003358 | 0.003638 | 0.003157 | 0.003580 | 0.003580 | 16,847 |
Mar 01, 2024 | 0.003759 | 0.003791 | 0.003196 | 0.003334 | 0.003334 | 14,176 |
Feb 29, 2024 | 0.003704 | 0.003922 | 0.003689 | 0.003760 | 0.003760 | 18,968 |
Feb 28, 2024 | 0.004097 | 0.004163 | 0.003620 | 0.003705 | 0.003705 | 16,539 |
Feb 27, 2024 | 0.004284 | 0.004577 | 0.004062 | 0.004097 | 0.004097 | 15,953 |
Feb 26, 2024 | 0.003965 | 0.004494 | 0.003833 | 0.004280 | 0.004280 | 19,750 |
Feb 25, 2024 | 0.003718 | 0.004696 | 0.003660 | 0.003944 | 0.003944 | 16,065 |
Feb 24, 2024 | 0.004557 | 0.004564 | 0.003067 | 0.003660 | 0.003660 | 20,064 |
Feb 23, 2024 | 0.004812 | 0.004863 | 0.004161 | 0.004534 | 0.004534 | 14,670 |
Feb 22, 2024 | 0.005037 | 0.005059 | 0.004811 | 0.004812 | 0.004812 | 13,467 |
Feb 21, 2024 | 0.005468 | 0.005481 | 0.004883 | 0.005037 | 0.005037 | 18,537 |
Feb 20, 2024 | 0.005449 | 0.006656 | 0.005197 | 0.005462 | 0.005462 | 26,076 |
Feb 19, 2024 | 0.005713 | 0.005879 | 0.005301 | 0.005447 | 0.005447 | 15,764 |
Feb 18, 2024 | 0.005416 | 0.005785 | 0.005384 | 0.005739 | 0.005739 | 21,478 |
Feb 17, 2024 | 0.005635 | 0.005660 | 0.005398 | 0.005420 | 0.005420 | 17,828 |
Feb 16, 2024 | 0.005543 | 0.005749 | 0.005531 | 0.005631 | 0.005631 | 22,041 |
Feb 15, 2024 | 0.005809 | 0.005875 | 0.005453 | 0.005552 | 0.005552 | 20,455 |
Feb 14, 2024 | 0.005410 | 0.005904 | 0.005361 | 0.005800 | 0.005800 | 20,923 |
Feb 13, 2024 | 0.005289 | 0.005658 | 0.005289 | 0.005392 | 0.005392 | 21,019 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |