Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2024 | 0.000715 | 0.000768 | 0.000715 | 0.000768 | 0.000768 | 18 |
Jun 05, 2024 | 0.000663 | 0.000728 | 0.000663 | 0.000715 | 0.000715 | 8 |
Jun 04, 2024 | 0.000653 | 0.000663 | 0.000653 | 0.000663 | 0.000663 | 4 |
Jun 03, 2024 | 0.000622 | 0.000653 | 0.000622 | 0.000653 | 0.000653 | - |
Jun 02, 2024 | 0.000618 | 0.000622 | 0.000618 | 0.000622 | 0.000622 | - |
Jun 01, 2024 | 0.000618 | 0.000618 | 0.000618 | 0.000618 | 0.000618 | - |
May 31, 2024 | 0.000616 | 0.000628 | 0.000616 | 0.000618 | 0.000618 | 5 |
May 30, 2024 | 0.000627 | 0.000627 | 0.000616 | 0.000616 | 0.000616 | - |
May 29, 2024 | 0.000638 | 0.000638 | 0.000627 | 0.000627 | 0.000627 | 4 |
May 28, 2024 | 0.000638 | 0.000638 | 0.000638 | 0.000638 | 0.000638 | - |
May 27, 2024 | 0.000609 | 0.000639 | 0.000598 | 0.000638 | 0.000638 | 26 |
May 26, 2024 | 0.000789 | 0.000827 | 0.000580 | 0.000609 | 0.000609 | 131 |
May 25, 2024 | 0.000663 | 0.000789 | 0.000663 | 0.000789 | 0.000789 | 80 |
May 24, 2024 | 0.000682 | 0.000682 | 0.000663 | 0.000663 | 0.000663 | - |
May 23, 2024 | 0.000706 | 0.000706 | 0.000682 | 0.000682 | 0.000682 | 9 |
May 22, 2024 | 0.000688 | 0.000712 | 0.000668 | 0.000706 | 0.000706 | 36 |
May 21, 2024 | 0.000855 | 0.000887 | 0.000688 | 0.000688 | 0.000688 | 86 |
May 20, 2024 | 0.000710 | 0.000855 | 0.000708 | 0.000855 | 0.000855 | 58 |
May 19, 2024 | 0.000755 | 0.000755 | 0.000710 | 0.000710 | 0.000710 | - |
May 18, 2024 | 0.000772 | 0.000772 | 0.000755 | 0.000755 | 0.000755 | 7 |
May 17, 2024 | 0.000718 | 0.000772 | 0.000709 | 0.000772 | 0.000772 | 19 |
May 16, 2024 | 0.000751 | 0.000751 | 0.000718 | 0.000718 | 0.000718 | 37 |
May 15, 2024 | 0.000817 | 0.000817 | 0.000742 | 0.000751 | 0.000751 | 29 |
May 14, 2024 | 0.000839 | 0.000861 | 0.000817 | 0.000817 | 0.000817 | 22 |
May 13, 2024 | 0.000555 | 0.000841 | 0.000555 | 0.000839 | 0.000839 | 100 |
May 12, 2024 | 0.000581 | 0.000581 | 0.000555 | 0.000555 | 0.000555 | - |
May 11, 2024 | 0.000579 | 0.000584 | 0.000579 | 0.000581 | 0.000581 | 5 |
May 10, 2024 | 0.000547 | 0.000579 | 0.000547 | 0.000579 | 0.000579 | 19 |
May 09, 2024 | 0.000568 | 0.000568 | 0.000547 | 0.000547 | 0.000547 | 13 |
May 08, 2024 | 0.000584 | 0.000584 | 0.000496 | 0.000568 | 0.000568 | 129 |
May 07, 2024 | 0.000593 | 0.000593 | 0.000584 | 0.000584 | 0.000584 | 8 |
May 06, 2024 | 0.000952 | 0.000952 | 0.000526 | 0.000593 | 0.000593 | 190 |
May 05, 2024 | 0.000768 | 0.001097 | 0.000768 | 0.000952 | 0.000952 | 327 |
May 04, 2024 | 0.000770 | 0.000793 | 0.000765 | 0.000768 | 0.000768 | 20 |
May 03, 2024 | 0.000742 | 0.000770 | 0.000734 | 0.000770 | 0.000770 | 16 |
May 02, 2024 | 0.000726 | 0.000742 | 0.000670 | 0.000742 | 0.000742 | 54 |
May 01, 2024 | 0.000665 | 0.000726 | 0.000631 | 0.000726 | 0.000726 | 72 |
Apr 30, 2024 | 0.000568 | 0.000670 | 0.000568 | 0.000665 | 0.000665 | 50 |
Apr 29, 2024 | 0.000658 | 0.000665 | 0.000563 | 0.000568 | 0.000568 | 78 |
Apr 28, 2024 | 0.000662 | 0.000663 | 0.000658 | 0.000658 | 0.000658 | 5 |
Apr 27, 2024 | 0.000876 | 0.000876 | 0.000662 | 0.000662 | 0.000662 | 81 |
Apr 26, 2024 | 0.000877 | 0.000877 | 0.000876 | 0.000876 | 0.000876 | 1 |
Apr 25, 2024 | 0.000741 | 0.000922 | 0.000647 | 0.000877 | 0.000877 | 180 |
Apr 24, 2024 | 0.000572 | 0.000744 | 0.000572 | 0.000741 | 0.000741 | 122 |
Apr 23, 2024 | 0.000559 | 0.000572 | 0.000559 | 0.000572 | 0.000572 | 10 |
Apr 22, 2024 | 0.000541 | 0.000563 | 0.000541 | 0.000559 | 0.000559 | 10 |
Apr 21, 2024 | 0.000508 | 0.000541 | 0.000503 | 0.000541 | 0.000541 | 25 |
Apr 20, 2024 | 0.000403 | 0.000525 | 0.000403 | 0.000508 | 0.000508 | 95 |
Apr 19, 2024 | 0.000374 | 0.000421 | 0.000374 | 0.000403 | 0.000403 | 57 |
Apr 18, 2024 | 0.000368 | 0.000375 | 0.000368 | 0.000374 | 0.000374 | 21 |
Apr 17, 2024 | 0.000358 | 0.000370 | 0.000358 | 0.000368 | 0.000368 | 26 |
Apr 16, 2024 | 0.000533 | 0.000533 | 0.000358 | 0.000358 | 0.000358 | 114 |
Apr 15, 2024 | 0.000518 | 0.000533 | 0.000518 | 0.000533 | 0.000533 | 18 |
Apr 14, 2024 | 0.000547 | 0.000547 | 0.000518 | 0.000518 | 0.000518 | 30 |
Apr 13, 2024 | 0.000635 | 0.000657 | 0.000547 | 0.000547 | 0.000547 | 89 |
Apr 12, 2024 | 0.000605 | 0.000687 | 0.000605 | 0.000635 | 0.000635 | 84 |
Apr 11, 2024 | 0.000594 | 0.000611 | 0.000588 | 0.000605 | 0.000605 | 32 |
Apr 10, 2024 | 0.000595 | 0.000595 | 0.000568 | 0.000594 | 0.000594 | 25 |
Apr 09, 2024 | 0.000579 | 0.000595 | 0.000542 | 0.000595 | 0.000595 | 55 |
Apr 08, 2024 | 0.000602 | 0.000602 | 0.000546 | 0.000579 | 0.000579 | 78 |
Apr 07, 2024 | 0.000576 | 0.000629 | 0.000576 | 0.000602 | 0.000602 | 38 |
Apr 06, 2024 | 0.000642 | 0.000642 | 0.000576 | 0.000576 | 0.000576 | 60 |
Apr 05, 2024 | 0.000624 | 0.000651 | 0.000610 | 0.000642 | 0.000642 | 62 |
Apr 04, 2024 | 0.000602 | 0.000635 | 0.000602 | 0.000624 | 0.000624 | 34 |
Apr 03, 2024 | 0.000627 | 0.000627 | 0.000577 | 0.000602 | 0.000602 | 37 |
Apr 02, 2024 | 0.000618 | 0.000670 | 0.000618 | 0.000627 | 0.000627 | 74 |
Apr 01, 2024 | 0.000780 | 0.000984 | 0.000618 | 0.000618 | 0.000618 | 451 |
Mar 31, 2024 | 0.000766 | 0.000799 | 0.000706 | 0.000780 | 0.000780 | 93 |
Mar 30, 2024 | 0.000787 | 0.000787 | 0.000726 | 0.000766 | 0.000766 | 40 |
Mar 29, 2024 | 0.000615 | 0.000948 | 0.000615 | 0.000787 | 0.000787 | 456 |
Mar 28, 2024 | 0.000801 | 0.000807 | 0.000563 | 0.000615 | 0.000615 | 222 |
Mar 27, 2024 | 0.000778 | 0.001088 | 0.000736 | 0.000801 | 0.000801 | 272 |
Mar 26, 2024 | 0.000819 | 0.000830 | 0.000778 | 0.000778 | 0.000778 | 21 |
Mar 25, 2024 | 0.000819 | 0.000819 | 0.000819 | 0.000819 | 0.000819 | - |
Mar 24, 2024 | 0.000723 | 0.000854 | 0.000723 | 0.000819 | 0.000819 | 120 |
Mar 23, 2024 | 0.000818 | 0.000818 | 0.000723 | 0.000723 | 0.000723 | 38 |
Mar 22, 2024 | 0.000818 | 0.000818 | 0.000818 | 0.000818 | 0.000818 | - |
Mar 21, 2024 | 0.000717 | 0.000818 | 0.000717 | 0.000818 | 0.000818 | 19 |
Mar 20, 2024 | 0.000752 | 0.000752 | 0.000717 | 0.000717 | 0.000717 | 1 |
Mar 19, 2024 | 0.000752 | 0.000752 | 0.000752 | 0.000752 | 0.000752 | - |
Mar 18, 2024 | 0.000807 | 0.001114 | 0.000752 | 0.000752 | 0.000752 | 306 |
Mar 17, 2024 | 0.000781 | 0.000783 | 0.000767 | 0.000767 | 0.000767 | 37 |
Mar 16, 2024 | 0.000796 | 0.001002 | 0.000781 | 0.000781 | 0.000781 | 145 |
Mar 15, 2024 | 0.000888 | 0.001005 | 0.000760 | 0.000796 | 0.000796 | 223 |
Mar 14, 2024 | 0.000901 | 0.000901 | 0.000887 | 0.000888 | 0.000888 | 18 |
Mar 13, 2024 | 0.000770 | 0.000956 | 0.000720 | 0.000901 | 0.000901 | 109 |
Mar 12, 2024 | 0.000932 | 0.001622 | 0.000770 | 0.000770 | 0.000770 | 559 |
Mar 11, 2024 | 0.000920 | 0.001186 | 0.000884 | 0.000932 | 0.000932 | 232 |
Mar 10, 2024 | 0.001008 | 0.001008 | 0.000920 | 0.000920 | 0.000920 | 32 |
Mar 09, 2024 | 0.001035 | 0.001138 | 0.000985 | 0.001008 | 0.001008 | 105 |
Mar 08, 2024 | 0.001050 | 0.001050 | 0.000964 | 0.001035 | 0.001035 | 72 |
Mar 07, 2024 | 0.001054 | 0.001124 | 0.000982 | 0.001050 | 0.001050 | 139 |
Mar 06, 2024 | 0.001042 | 0.001171 | 0.000981 | 0.001054 | 0.001054 | 222 |
Mar 05, 2024 | 0.001044 | 0.001114 | 0.000990 | 0.001042 | 0.001042 | 58 |
Mar 04, 2024 | 0.001167 | 0.001383 | 0.000941 | 0.001044 | 0.001044 | 551 |
Mar 03, 2024 | 0.001054 | 0.001444 | 0.000916 | 0.001167 | 0.001167 | 264 |
Mar 02, 2024 | 0.000907 | 0.001488 | 0.000907 | 0.001054 | 0.001054 | 1,233 |
Mar 01, 2024 | 0.000929 | 0.000967 | 0.000899 | 0.000907 | 0.000907 | 57 |
Feb 29, 2024 | 0.000825 | 0.001423 | 0.000825 | 0.000929 | 0.000929 | 394 |
Feb 28, 2024 | 0.000868 | 0.000886 | 0.000825 | 0.000825 | 0.000825 | 25 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |