Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | 0.008036 | 0.017922 | 0.008061 | 0.017918 | 0.017918 | 97 |
Jun 03, 2024 | 0.011144 | 0.011167 | 0.005519 | 0.011074 | 0.011074 | 27 |
Jun 02, 2024 | 0.004604 | 0.011201 | 0.004599 | 0.011144 | 0.011144 | - |
Jun 01, 2024 | 0.004678 | 0.004701 | 0.004549 | 0.004604 | 0.004604 | 2 |
May 31, 2024 | 0.006432 | 0.010869 | 0.003706 | 0.004678 | 0.004678 | 50 |
May 30, 2024 | 0.006339 | 0.006416 | 0.006325 | 0.006432 | 0.006432 | 38 |
May 29, 2024 | 0.006403 | 0.006408 | 0.006338 | 0.006339 | 0.006339 | 256 |
May 28, 2024 | 0.006422 | 0.006406 | 0.006419 | 0.006403 | 0.006403 | - |
May 27, 2024 | 0.006429 | 0.006429 | 0.006421 | 0.006422 | 0.006422 | 4 |
May 26, 2024 | 0.006411 | 0.006429 | 0.006411 | 0.006429 | 0.006429 | - |
May 25, 2024 | 0.006432 | 0.006400 | 0.006411 | 0.006411 | 0.006411 | 116 |
May 24, 2024 | 0.008621 | 0.008621 | 0.006016 | 0.006432 | 0.006432 | 109 |
May 23, 2024 | 0.007638 | 0.010233 | 0.006964 | 0.008621 | 0.008621 | 13,660 |
May 22, 2024 | 0.011444 | 0.011999 | 0.006818 | 0.007638 | 0.007638 | 16,860 |
May 21, 2024 | 0.014152 | 0.014457 | 0.009679 | 0.011444 | 0.011444 | 5,648 |
May 20, 2024 | 0.014164 | 0.014449 | 0.014150 | 0.014152 | 0.014152 | 271 |
May 19, 2024 | 0.014169 | 0.014309 | 0.014027 | 0.014164 | 0.014164 | 2,097 |
May 18, 2024 | 0.014207 | 0.014315 | 0.014033 | 0.014167 | 0.014167 | 816 |
May 17, 2024 | 0.014147 | 0.014460 | 0.014146 | 0.014207 | 0.014207 | 1,048 |
May 16, 2024 | 0.013921 | 0.014167 | 0.013768 | 0.014147 | 0.014147 | 17,562 |
May 15, 2024 | 0.014484 | 0.014509 | 0.013915 | 0.013921 | 0.013921 | 35,738 |
May 14, 2024 | 0.015315 | 0.015321 | 0.013940 | 0.014484 | 0.014484 | 102,405 |
May 13, 2024 | 0.015179 | 0.015440 | 0.014901 | 0.015315 | 0.015315 | 103,266 |
May 12, 2024 | 0.015588 | 0.015600 | 0.014629 | 0.015180 | 0.015180 | 115,806 |
May 11, 2024 | 0.015044 | 0.015846 | 0.015039 | 0.015588 | 0.015588 | 114,524 |
May 10, 2024 | 0.014958 | 0.015374 | 0.014636 | 0.015043 | 0.015043 | 111,925 |
May 09, 2024 | 0.015519 | 0.015676 | 0.014829 | 0.014958 | 0.014958 | 132,655 |
May 08, 2024 | 0.015032 | 0.015616 | 0.015041 | 0.015517 | 0.015517 | 197,091 |
May 07, 2024 | 0.014655 | 0.015185 | 0.014478 | 0.015032 | 0.015032 | 235,982 |
May 06, 2024 | 0.014488 | 0.015178 | 0.014352 | 0.014655 | 0.014655 | 204,960 |
May 05, 2024 | 0.014769 | 0.014918 | 0.014217 | 0.014488 | 0.014488 | 117,693 |
May 04, 2024 | 0.014897 | 0.015175 | 0.014480 | 0.014770 | 0.014770 | 24,931 |
May 03, 2024 | 0.014946 | 0.014914 | 0.013844 | 0.014897 | 0.014897 | 65,009 |
May 02, 2024 | 0.015005 | 0.015138 | 0.014847 | 0.014945 | 0.014945 | 5,068 |
May 01, 2024 | 0.015714 | 0.015725 | 0.014842 | 0.015007 | 0.015007 | 6,578 |
Apr 30, 2024 | 0.016110 | 0.016119 | 0.015568 | 0.015712 | 0.015712 | 3,045 |
Apr 29, 2024 | 0.015588 | 0.016154 | 0.015449 | 0.016110 | 0.016110 | 53,789 |
Apr 28, 2024 | 0.016411 | 0.016425 | 0.015178 | 0.015588 | 0.015588 | 85,459 |
Apr 27, 2024 | 0.016525 | 0.016537 | 0.015699 | 0.016411 | 0.016411 | 179,945 |
Apr 26, 2024 | 0.015618 | 0.017799 | 0.014786 | 0.016525 | 0.016525 | 142,374 |
Apr 25, 2024 | 0.016533 | 0.016537 | 0.015338 | 0.015618 | 0.015618 | 34,821 |
Apr 24, 2024 | 0.016995 | 0.017569 | 0.016175 | 0.016533 | 0.016533 | 101,181 |
Apr 23, 2024 | 0.016360 | 0.018135 | 0.016067 | 0.016862 | 0.016862 | 151,572 |
Apr 22, 2024 | 0.015961 | 0.018084 | 0.015822 | 0.016222 | 0.016222 | 143,884 |
Apr 21, 2024 | 0.015689 | 0.017340 | 0.015275 | 0.015961 | 0.015961 | 111,155 |
Apr 20, 2024 | 0.015708 | 0.015833 | 0.015413 | 0.015689 | 0.015689 | 179,165 |
Apr 19, 2024 | 0.015700 | 0.015834 | 0.015535 | 0.015708 | 0.015708 | 247,247 |
Apr 18, 2024 | 0.015484 | 0.015840 | 0.015352 | 0.015699 | 0.015699 | 210,475 |
Apr 17, 2024 | 0.015998 | 0.016030 | 0.015347 | 0.015485 | 0.015485 | 92,092 |
Apr 16, 2024 | 0.015840 | 0.016392 | 0.015398 | 0.015999 | 0.015999 | 147,512 |
Apr 15, 2024 | 0.015724 | 0.016956 | 0.015430 | 0.015702 | 0.015702 | 166,706 |
Apr 14, 2024 | 0.015713 | 0.017090 | 0.015287 | 0.015724 | 0.015724 | 299,832 |
Apr 13, 2024 | 0.016846 | 0.016844 | 0.014186 | 0.015574 | 0.015574 | 129,553 |
Apr 12, 2024 | 0.016568 | 0.019294 | 0.015752 | 0.016844 | 0.016844 | 204,649 |
Apr 11, 2024 | 0.017504 | 0.018497 | 0.015577 | 0.016568 | 0.016568 | 143,188 |
Apr 10, 2024 | 0.017645 | 0.017650 | 0.016291 | 0.017504 | 0.017504 | 189,807 |
Apr 09, 2024 | 0.017957 | 0.018057 | 0.016293 | 0.017645 | 0.017645 | 99,578 |
Apr 08, 2024 | 0.018624 | 0.018762 | 0.017536 | 0.017957 | 0.017957 | 132,041 |
Apr 07, 2024 | 0.017536 | 0.019715 | 0.017261 | 0.018488 | 0.018488 | 165,513 |
Apr 06, 2024 | 0.017209 | 0.018030 | 0.016946 | 0.017536 | 0.017536 | 98,225 |
Apr 05, 2024 | 0.017045 | 0.017532 | 0.016389 | 0.017208 | 0.017208 | 123,248 |
Apr 04, 2024 | 0.017232 | 0.017872 | 0.016892 | 0.016911 | 0.016911 | 111,920 |
Apr 03, 2024 | 0.020098 | 0.022407 | 0.017213 | 0.017232 | 0.017232 | 229,939 |
Apr 02, 2024 | 0.020287 | 0.021252 | 0.018542 | 0.020098 | 0.020098 | 187,606 |
Apr 01, 2024 | 0.020814 | 0.021353 | 0.019775 | 0.020287 | 0.020287 | 105,325 |
Mar 31, 2024 | 0.019464 | 0.023389 | 0.019462 | 0.020814 | 0.020814 | 170,097 |
Mar 30, 2024 | 0.020444 | 0.020449 | 0.019318 | 0.019464 | 0.019464 | 224,904 |
Mar 29, 2024 | 0.021050 | 0.021483 | 0.020492 | 0.020444 | 0.020444 | 207,439 |
Mar 28, 2024 | 0.021051 | 0.023873 | 0.020073 | 0.021049 | 0.021049 | 281,819 |
Mar 27, 2024 | 0.019432 | 0.023090 | 0.018846 | 0.020915 | 0.020915 | 227,193 |
Mar 26, 2024 | 0.018244 | 0.022822 | 0.017968 | 0.019432 | 0.019432 | 236,171 |
Mar 25, 2024 | 0.017991 | 0.020142 | 0.017166 | 0.018244 | 0.018244 | 154,009 |
Mar 24, 2024 | 0.019894 | 0.020042 | 0.016489 | 0.017991 | 0.017991 | 157,122 |
Mar 23, 2024 | 0.020971 | 0.021519 | 0.016967 | 0.019894 | 0.019894 | 202,948 |
Mar 22, 2024 | 0.020622 | 0.021560 | 0.020217 | 0.020969 | 0.020969 | 184,257 |
Mar 21, 2024 | 0.021581 | 0.022120 | 0.020490 | 0.020622 | 0.020622 | 257,710 |
Mar 20, 2024 | 0.024900 | 0.025347 | 0.020356 | 0.021581 | 0.021581 | 208,491 |
Mar 19, 2024 | 0.025312 | 0.026670 | 0.024347 | 0.024901 | 0.024901 | 183,518 |
Mar 18, 2024 | 0.024594 | 0.027041 | 0.022567 | 0.025312 | 0.025312 | 182,245 |
Mar 17, 2024 | 0.025171 | 0.026643 | 0.024323 | 0.024593 | 0.024593 | 300,852 |
Mar 16, 2024 | 0.026390 | 0.027077 | 0.024605 | 0.025171 | 0.025171 | 320,407 |
Mar 15, 2024 | 0.026542 | 0.027892 | 0.024941 | 0.026390 | 0.026390 | 206,758 |
Mar 14, 2024 | 0.025910 | 0.028183 | 0.025200 | 0.026542 | 0.026542 | 281,650 |
Mar 13, 2024 | 0.027895 | 0.028168 | 0.024572 | 0.025910 | 0.025910 | 342,889 |
Mar 12, 2024 | 0.026975 | 0.029642 | 0.024245 | 0.027895 | 0.027895 | 324,294 |
Mar 11, 2024 | 0.026019 | 0.030341 | 0.024115 | 0.026975 | 0.026975 | 296,258 |
Mar 10, 2024 | 0.024395 | 0.026024 | 0.022632 | 0.026019 | 0.026019 | 279,872 |
Mar 09, 2024 | 0.026132 | 0.026793 | 0.023478 | 0.024260 | 0.024260 | 310,099 |
Mar 08, 2024 | 0.025958 | 0.029132 | 0.022300 | 0.026132 | 0.026132 | 372,552 |
Mar 07, 2024 | 0.030207 | 0.040800 | 0.025822 | 0.025958 | 0.025958 | 635,671 |
Mar 06, 2024 | 0.017131 | 0.033037 | 0.016322 | 0.030207 | 0.030207 | 456,702 |
Mar 05, 2024 | 0.015758 | 0.018323 | 0.015345 | 0.017132 | 0.017132 | 216,321 |
Mar 04, 2024 | 0.015769 | 0.016714 | 0.015206 | 0.015758 | 0.015758 | 148,616 |
Mar 03, 2024 | 0.016477 | 0.017560 | 0.014958 | 0.015772 | 0.015772 | 190,806 |
Mar 02, 2024 | 0.017158 | 0.017562 | 0.016459 | 0.016476 | 0.016476 | 125,089 |
Mar 01, 2024 | 0.016750 | 0.017162 | 0.016186 | 0.017162 | 0.017162 | 250,834 |
Feb 29, 2024 | 0.015733 | 0.017679 | 0.015481 | 0.016751 | 0.016751 | 346,606 |
Feb 28, 2024 | 0.016216 | 0.016362 | 0.015284 | 0.015730 | 0.015730 | 228,124 |
Feb 27, 2024 | 0.016080 | 0.016226 | 0.015677 | 0.016216 | 0.016216 | 171,308 |
Feb 26, 2024 | 0.015917 | 0.016997 | 0.015643 | 0.016080 | 0.016080 | 147,452 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |