Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 0.003875 | 0.003907 | 0.003839 | 0.003839 | 0.003839 | 4 |
May 07, 2024 | 0.003963 | 0.004061 | 0.003882 | 0.003908 | 0.003908 | - |
May 06, 2024 | 0.003953 | 0.003989 | 0.003874 | 0.003963 | 0.003963 | - |
May 05, 2024 | 0.003904 | 0.003997 | 0.003865 | 0.003953 | 0.003953 | - |
May 04, 2024 | 0.003756 | 0.003938 | 0.003710 | 0.003904 | 0.003904 | - |
May 03, 2024 | 0.003684 | 0.003785 | 0.003622 | 0.003756 | 0.003756 | - |
May 02, 2024 | 0.003678 | 0.003711 | 0.003501 | 0.003684 | 0.003684 | - |
May 01, 2024 | 0.003931 | 0.003967 | 0.003578 | 0.003678 | 0.003678 | - |
Apr 30, 2024 | 0.003963 | 0.004015 | 0.003820 | 0.003931 | 0.003931 | - |
Apr 29, 2024 | 0.004018 | 0.004076 | 0.003949 | 0.003963 | 0.003963 | - |
Apr 28, 2024 | 0.003964 | 0.004039 | 0.003860 | 0.004018 | 0.004018 | - |
Apr 27, 2024 | 0.004035 | 0.004060 | 0.003925 | 0.003964 | 0.003964 | - |
Apr 26, 2024 | 0.004092 | 0.004127 | 0.003924 | 0.004035 | 0.004035 | - |
Apr 25, 2024 | 0.004170 | 0.004305 | 0.004054 | 0.004092 | 0.004092 | - |
Apr 24, 2024 | 0.004220 | 0.004241 | 0.004143 | 0.004170 | 0.004170 | - |
Apr 23, 2024 | 0.004090 | 0.004247 | 0.004070 | 0.004220 | 0.004220 | - |
Apr 22, 2024 | 0.004160 | 0.004184 | 0.004037 | 0.004090 | 0.004090 | - |
Apr 21, 2024 | 0.004159 | 0.004290 | 0.004143 | 0.004160 | 0.004160 | - |
Apr 20, 2024 | 0.004165 | 0.004341 | 0.004011 | 0.004159 | 0.004159 | - |
Apr 19, 2024 | 0.004184 | 0.004295 | 0.004147 | 0.004165 | 0.004165 | - |
Apr 18, 2024 | 0.004179 | 0.004294 | 0.004120 | 0.004184 | 0.004184 | - |
Apr 17, 2024 | 0.004169 | 0.004319 | 0.004148 | 0.004179 | 0.004179 | - |
Apr 16, 2024 | 0.004163 | 0.004327 | 0.004116 | 0.004169 | 0.004169 | - |
Apr 15, 2024 | 0.004471 | 0.004591 | 0.004097 | 0.004163 | 0.004163 | - |
Apr 14, 2024 | 0.004558 | 0.005185 | 0.004057 | 0.004471 | 0.004471 | - |
Apr 13, 2024 | 0.004859 | 0.005039 | 0.004160 | 0.004558 | 0.004558 | - |
Apr 12, 2024 | 0.004843 | 0.004919 | 0.004742 | 0.004859 | 0.004859 | - |
Apr 11, 2024 | 0.004703 | 0.004850 | 0.004310 | 0.004843 | 0.004843 | - |
Apr 10, 2024 | 0.004467 | 0.004737 | 0.004337 | 0.004703 | 0.004703 | - |
Apr 09, 2024 | 0.004445 | 0.004635 | 0.004407 | 0.004467 | 0.004467 | - |
Apr 08, 2024 | 0.004528 | 0.004618 | 0.004416 | 0.004445 | 0.004445 | - |
Apr 07, 2024 | 0.004493 | 0.004579 | 0.004475 | 0.004528 | 0.004528 | - |
Apr 06, 2024 | 0.004480 | 0.004529 | 0.004335 | 0.004493 | 0.004493 | - |
Apr 05, 2024 | 0.005542 | 0.005570 | 0.004375 | 0.004480 | 0.004480 | - |
Apr 04, 2024 | 0.005554 | 0.005597 | 0.005528 | 0.005542 | 0.005542 | - |
Apr 03, 2024 | 0.005378 | 0.005631 | 0.005046 | 0.005554 | 0.005554 | - |
Apr 02, 2024 | 0.005104 | 0.005701 | 0.005065 | 0.005378 | 0.005378 | - |
Apr 01, 2024 | 0.005458 | 0.005722 | 0.005049 | 0.005104 | 0.005104 | - |
Mar 31, 2024 | 0.005507 | 0.005604 | 0.005418 | 0.005458 | 0.005458 | - |
Mar 30, 2024 | 0.005529 | 0.005586 | 0.005391 | 0.005507 | 0.005507 | - |
Mar 29, 2024 | 0.005318 | 0.005630 | 0.005029 | 0.005529 | 0.005529 | - |
Mar 28, 2024 | 0.005066 | 0.005355 | 0.005033 | 0.005318 | 0.005318 | - |
Mar 27, 2024 | 0.005219 | 0.005464 | 0.005007 | 0.005066 | 0.005066 | - |
Mar 26, 2024 | 0.005015 | 0.005220 | 0.004956 | 0.005219 | 0.005219 | - |
Mar 25, 2024 | 0.004878 | 0.005027 | 0.004821 | 0.005018 | 0.005018 | - |
Mar 24, 2024 | 0.004804 | 0.004997 | 0.004758 | 0.004878 | 0.004878 | - |
Mar 23, 2024 | 0.004933 | 0.005054 | 0.004635 | 0.004804 | 0.004804 | - |
Mar 22, 2024 | 0.004951 | 0.004998 | 0.004795 | 0.004933 | 0.004933 | - |
Mar 21, 2024 | 0.004540 | 0.004982 | 0.004361 | 0.004951 | 0.004951 | - |
Mar 20, 2024 | 0.005023 | 0.005077 | 0.004439 | 0.004540 | 0.004540 | - |
Mar 19, 2024 | 0.005234 | 0.005278 | 0.004921 | 0.005023 | 0.005023 | - |
Mar 18, 2024 | 0.005108 | 0.005291 | 0.004860 | 0.005234 | 0.005234 | - |
Mar 17, 2024 | 0.005229 | 0.005370 | 0.005043 | 0.005108 | 0.005108 | - |
Mar 16, 2024 | 0.005442 | 0.005500 | 0.005080 | 0.005229 | 0.005229 | - |
Mar 15, 2024 | 0.005579 | 0.005625 | 0.005237 | 0.005442 | 0.005442 | - |
Mar 14, 2024 | 0.005362 | 0.005756 | 0.005326 | 0.005579 | 0.005579 | - |
Mar 13, 2024 | 0.005529 | 0.005582 | 0.005256 | 0.005362 | 0.005362 | - |
Mar 12, 2024 | 0.005342 | 0.005579 | 0.005212 | 0.005529 | 0.005529 | - |
Mar 11, 2024 | 0.005341 | 0.005412 | 0.005156 | 0.005342 | 0.005342 | - |
Mar 10, 2024 | 0.005126 | 0.005399 | 0.005117 | 0.005341 | 0.005341 | - |
Mar 09, 2024 | 0.005217 | 0.005322 | 0.005114 | 0.005126 | 0.005126 | - |
Mar 08, 2024 | 0.005141 | 0.005306 | 0.005093 | 0.005217 | 0.005217 | - |
Mar 07, 2024 | 0.004997 | 0.005464 | 0.004918 | 0.005141 | 0.005141 | - |
Mar 06, 2024 | 0.005342 | 0.005537 | 0.004775 | 0.004997 | 0.004997 | - |
Mar 05, 2024 | 0.005133 | 0.005352 | 0.005096 | 0.005342 | 0.005342 | - |
Mar 04, 2024 | 0.005073 | 0.005139 | 0.005003 | 0.005133 | 0.005133 | - |
Mar 03, 2024 | 0.005087 | 0.005127 | 0.004808 | 0.005073 | 0.005073 | - |
Mar 02, 2024 | 0.004951 | 0.005100 | 0.004944 | 0.005087 | 0.005087 | - |
Mar 01, 2024 | 0.005006 | 0.005214 | 0.004834 | 0.004951 | 0.004951 | - |
Feb 29, 2024 | 0.004625 | 0.005007 | 0.004126 | 0.005006 | 0.005006 | - |
Feb 28, 2024 | 0.004528 | 0.004674 | 0.004237 | 0.004625 | 0.004625 | - |
Feb 27, 2024 | 0.004221 | 0.004556 | 0.004147 | 0.004528 | 0.004528 | - |
Feb 26, 2024 | 0.004183 | 0.004436 | 0.004160 | 0.004221 | 0.004221 | - |
Feb 25, 2024 | 0.004164 | 0.004251 | 0.004143 | 0.004183 | 0.004183 | - |
Feb 24, 2024 | 0.004227 | 0.004259 | 0.004151 | 0.004164 | 0.004164 | - |
Feb 23, 2024 | 0.004175 | 0.004255 | 0.004101 | 0.004227 | 0.004227 | - |
Feb 22, 2024 | 0.004305 | 0.004305 | 0.004090 | 0.004175 | 0.004175 | - |
Feb 21, 2024 | 0.004153 | 0.004333 | 0.004063 | 0.004305 | 0.004305 | - |
Feb 20, 2024 | 0.004079 | 0.004182 | 0.004075 | 0.004153 | 0.004153 | - |
Feb 19, 2024 | 0.004624 | 0.004697 | 0.004065 | 0.004079 | 0.004079 | - |
Feb 18, 2024 | 0.004651 | 0.004651 | 0.004521 | 0.004624 | 0.004624 | - |
Feb 17, 2024 | 0.004675 | 0.004698 | 0.004384 | 0.004651 | 0.004651 | - |
Feb 16, 2024 | 0.004632 | 0.004697 | 0.004306 | 0.004675 | 0.004675 | - |
Feb 15, 2024 | 0.004419 | 0.004647 | 0.004385 | 0.004632 | 0.004632 | - |
Feb 14, 2024 | 0.004411 | 0.004452 | 0.004346 | 0.004419 | 0.004419 | - |
Feb 13, 2024 | 0.004157 | 0.004417 | 0.004105 | 0.004411 | 0.004411 | - |
Feb 12, 2024 | 0.004157 | 0.004216 | 0.004147 | 0.004157 | 0.004157 | - |
Feb 11, 2024 | 0.004138 | 0.004197 | 0.004118 | 0.004157 | 0.004157 | - |
Feb 10, 2024 | 0.004052 | 0.004181 | 0.004051 | 0.004138 | 0.004138 | - |
Feb 09, 2024 | 0.004017 | 0.004103 | 0.003980 | 0.004052 | 0.004052 | - |
Feb 08, 2024 | 0.003957 | 0.004071 | 0.003932 | 0.004017 | 0.004017 | - |
Feb 07, 2024 | 0.003934 | 0.004016 | 0.003908 | 0.003957 | 0.003957 | - |
Feb 06, 2024 | 0.003887 | 0.003988 | 0.003829 | 0.003934 | 0.003934 | - |
Feb 05, 2024 | 0.003957 | 0.003964 | 0.003871 | 0.003887 | 0.003887 | - |
Feb 04, 2024 | 0.003998 | 0.004038 | 0.003953 | 0.003957 | 0.003957 | - |
Feb 03, 2024 | 0.003872 | 0.004052 | 0.003869 | 0.003998 | 0.003998 | - |
Feb 02, 2024 | 0.003811 | 0.003872 | 0.003736 | 0.003872 | 0.003872 | - |
Feb 01, 2024 | 0.003892 | 0.003952 | 0.003776 | 0.003811 | 0.003811 | - |
Jan 31, 2024 | 0.003905 | 0.004008 | 0.003876 | 0.003892 | 0.003892 | - |
Jan 30, 2024 | 0.003840 | 0.003912 | 0.003767 | 0.003905 | 0.003905 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |