Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 11, 2024 | 0.001916 | 0.001920 | 0.001851 | 0.001851 | 0.001851 | 4,607 |
Jun 10, 2024 | - | - | - | - | - | - |
Jun 09, 2024 | 0.002093 | 0.002131 | 0.002073 | 0.002122 | 0.002122 | 689 |
Jun 08, 2024 | 0.001895 | 0.002101 | 0.001823 | 0.002093 | 0.002093 | 7,039 |
Jun 07, 2024 | 0.002337 | 0.002355 | 0.001881 | 0.001895 | 0.001895 | 14,165 |
Jun 06, 2024 | 0.002569 | 0.002575 | 0.002389 | 0.002408 | 0.002408 | 2,350 |
Jun 05, 2024 | 0.002621 | 0.002674 | 0.002575 | 0.002577 | 0.002577 | 1,408 |
Jun 04, 2024 | 0.002499 | 0.002621 | 0.002482 | 0.002621 | 0.002621 | 2,994 |
Jun 03, 2024 | 0.002929 | 0.002971 | 0.002485 | 0.002520 | 0.002520 | 11,576 |
Jun 02, 2024 | 0.003385 | 0.003394 | 0.002919 | 0.002929 | 0.002929 | 7,266 |
Jun 01, 2024 | 0.003269 | 0.003403 | 0.002940 | 0.003393 | 0.003393 | 14,238 |
May 31, 2024 | 0.003102 | 0.003468 | 0.003076 | 0.003269 | 0.003269 | 11,065 |
May 30, 2024 | 0.002884 | 0.003107 | 0.002533 | 0.003106 | 0.003106 | 18,735 |
May 29, 2024 | 0.004054 | 0.004121 | 0.002460 | 0.002802 | 0.002802 | 31,517 |
May 28, 2024 | 0.004304 | 0.004333 | 0.003985 | 0.004054 | 0.004054 | 5,444 |
May 27, 2024 | 0.004527 | 0.004573 | 0.004224 | 0.004304 | 0.004304 | 5,629 |
May 26, 2024 | 0.004747 | 0.004747 | 0.004465 | 0.004533 | 0.004533 | 3,837 |
May 25, 2024 | 0.004827 | 0.004886 | 0.004625 | 0.004759 | 0.004759 | 7,086 |
May 24, 2024 | 0.004931 | 0.004931 | 0.004665 | 0.004827 | 0.004827 | 2,294 |
May 23, 2024 | 0.005248 | 0.005307 | 0.004803 | 0.004931 | 0.004931 | 3,353 |
May 22, 2024 | 0.005705 | 0.005813 | 0.005246 | 0.005248 | 0.005248 | 3,644 |
May 21, 2024 | 0.006061 | 0.006198 | 0.005671 | 0.005705 | 0.005705 | 15,923 |
May 20, 2024 | 0.005478 | 0.006097 | 0.005439 | 0.006061 | 0.006061 | 9,449 |
May 19, 2024 | 0.005256 | 0.005512 | 0.005238 | 0.005483 | 0.005483 | 8,034 |
May 18, 2024 | 0.005028 | 0.005513 | 0.005023 | 0.005256 | 0.005256 | 11,100 |
May 17, 2024 | 0.004834 | 0.005205 | 0.004834 | 0.005028 | 0.005028 | 8,495 |
May 16, 2024 | 0.005147 | 0.005440 | 0.004829 | 0.004834 | 0.004834 | 10,706 |
May 15, 2024 | 0.004872 | 0.005173 | 0.004806 | 0.005147 | 0.005147 | 9,919 |
May 14, 2024 | 0.005118 | 0.005125 | 0.004864 | 0.004872 | 0.004872 | 1,621 |
May 13, 2024 | 0.004778 | 0.005290 | 0.004707 | 0.005118 | 0.005118 | 8,440 |
May 12, 2024 | 0.005240 | 0.005243 | 0.004750 | 0.004775 | 0.004775 | 16,332 |
May 11, 2024 | 0.004806 | 0.005509 | 0.004800 | 0.005240 | 0.005240 | 13,227 |
May 10, 2024 | 0.005850 | 0.006597 | 0.004794 | 0.004806 | 0.004806 | 34,615 |
May 09, 2024 | 0.005698 | 0.005850 | 0.005603 | 0.005850 | 0.005850 | 50,152 |
May 08, 2024 | 0.005462 | 0.005698 | 0.004970 | 0.005698 | 0.005698 | 11,303 |
May 07, 2024 | 0.005928 | 0.006099 | 0.005455 | 0.005462 | 0.005462 | 8,946 |
May 06, 2024 | 0.005061 | 0.006091 | 0.005060 | 0.005928 | 0.005928 | 23,031 |
May 05, 2024 | 0.005861 | 0.005872 | 0.004882 | 0.005061 | 0.005061 | 12,193 |
May 04, 2024 | 0.006019 | 0.006084 | 0.005763 | 0.005861 | 0.005861 | 9,455 |
May 03, 2024 | 0.005866 | 0.006277 | 0.005529 | 0.006019 | 0.006019 | 30,854 |
May 02, 2024 | 0.005010 | 0.006101 | 0.004670 | 0.006020 | 0.006020 | 21,351 |
May 01, 2024 | 0.006219 | 0.006220 | 0.004445 | 0.005010 | 0.005010 | 19,931 |
Apr 30, 2024 | 0.006650 | 0.006700 | 0.005916 | 0.006219 | 0.006219 | 9,471 |
Apr 29, 2024 | 0.006891 | 0.006908 | 0.006423 | 0.006650 | 0.006650 | 3,087 |
Apr 28, 2024 | 0.006905 | 0.006961 | 0.006841 | 0.006891 | 0.006891 | 10,754 |
Apr 27, 2024 | 0.007040 | 0.007055 | 0.006615 | 0.006905 | 0.006905 | 6,526 |
Apr 26, 2024 | 0.007442 | 0.007442 | 0.007030 | 0.007040 | 0.007040 | 3,962 |
Apr 25, 2024 | 0.007590 | 0.007661 | 0.007435 | 0.007442 | 0.007442 | 3,542 |
Apr 24, 2024 | 0.008147 | 0.008332 | 0.007580 | 0.007590 | 0.007590 | 3,466 |
Apr 23, 2024 | 0.008213 | 0.008356 | 0.008048 | 0.008152 | 0.008152 | 2,327 |
Apr 22, 2024 | 0.008086 | 0.008323 | 0.007934 | 0.008213 | 0.008213 | 3,787 |
Apr 21, 2024 | 0.008146 | 0.008247 | 0.008050 | 0.008086 | 0.008086 | 2,263 |
Apr 20, 2024 | 0.007897 | 0.008286 | 0.007816 | 0.008124 | 0.008124 | 6,223 |
Apr 19, 2024 | 0.008599 | 0.008599 | 0.007876 | 0.007897 | 0.007897 | 9,046 |
Apr 18, 2024 | 0.008617 | 0.008689 | 0.008357 | 0.008599 | 0.008599 | 9,517 |
Apr 17, 2024 | 0.008800 | 0.008937 | 0.008484 | 0.008617 | 0.008617 | 1,560 |
Apr 16, 2024 | 0.008977 | 0.009012 | 0.008286 | 0.008800 | 0.008800 | 7,525 |
Apr 15, 2024 | 0.010410 | 0.010596 | 0.008846 | 0.008977 | 0.008977 | 9,701 |
Apr 14, 2024 | 0.008812 | 0.010316 | 0.008709 | 0.010316 | 0.010316 | 7,471 |
Apr 13, 2024 | 0.011096 | 0.011123 | 0.008296 | 0.008812 | 0.008812 | 12,777 |
Apr 12, 2024 | 0.013170 | 0.013886 | 0.010783 | 0.011096 | 0.011096 | 42,216 |
Apr 11, 2024 | 0.010096 | 0.013357 | 0.009958 | 0.013170 | 0.013170 | 39,321 |
Apr 10, 2024 | 0.011289 | 0.011289 | 0.009564 | 0.010096 | 0.010096 | 28,238 |
Apr 09, 2024 | 0.012134 | 0.012136 | 0.010858 | 0.011289 | 0.011289 | 6,864 |
Apr 08, 2024 | 0.012342 | 0.012666 | 0.011643 | 0.012134 | 0.012134 | 18,265 |
Apr 07, 2024 | 0.012974 | 0.012980 | 0.012136 | 0.012342 | 0.012342 | 10,988 |
Apr 06, 2024 | 0.012683 | 0.013297 | 0.012608 | 0.012974 | 0.012974 | 10,669 |
Apr 05, 2024 | 0.013046 | 0.013139 | 0.011802 | 0.012683 | 0.012683 | 14,198 |
Apr 04, 2024 | 0.013317 | 0.014235 | 0.012948 | 0.013046 | 0.013046 | 26,826 |
Apr 03, 2024 | 0.010367 | 0.016475 | 0.010203 | 0.013317 | 0.013317 | 68,829 |
Apr 02, 2024 | 0.011850 | 0.012380 | 0.010079 | 0.010367 | 0.010367 | 19,802 |
Apr 01, 2024 | 0.016594 | 0.016594 | 0.010817 | 0.011850 | 0.011850 | 73,271 |
Mar 31, 2024 | 0.017074 | 0.017837 | 0.016487 | 0.016594 | 0.016594 | 55,077 |
Mar 30, 2024 | 0.018019 | 0.019201 | 0.017062 | 0.017074 | 0.017074 | 34,356 |
Mar 29, 2024 | 0.019042 | 0.020100 | 0.017057 | 0.018019 | 0.018019 | 34,379 |
Mar 28, 2024 | 0.020945 | 0.020945 | 0.018129 | 0.019042 | 0.019042 | 38,155 |
Mar 27, 2024 | 0.023447 | 0.023667 | 0.020906 | 0.020945 | 0.020945 | 34,543 |
Mar 26, 2024 | 0.019906 | 0.023592 | 0.019192 | 0.023447 | 0.023447 | 54,728 |
Mar 25, 2024 | 0.027882 | 0.032489 | 0.019134 | 0.019906 | 0.019906 | 257,772 |
Mar 24, 2024 | 0.022094 | 0.030931 | 0.021953 | 0.027882 | 0.027882 | 140,465 |
Mar 23, 2024 | 0.022768 | 0.022768 | 0.020410 | 0.022094 | 0.022094 | 49,429 |
Mar 22, 2024 | 0.018161 | 0.027928 | 0.017476 | 0.022768 | 0.022768 | 205,282 |
Mar 21, 2024 | 0.019833 | 0.023869 | 0.017988 | 0.018161 | 0.018161 | 218,391 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |