Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.000169 | 0.000170 | 0.000169 | 0.000170 | 0.000170 | 169,711 |
May 05, 2024 | 0.000171 | 0.000172 | 0.000171 | 0.000170 | 0.000170 | 220,170 |
May 04, 2024 | 0.000174 | 0.000172 | 0.000174 | 0.000171 | 0.000171 | 366,706 |
May 03, 2024 | 0.000174 | 0.000175 | 0.000174 | 0.000174 | 0.000174 | 374,437 |
May 02, 2024 | 0.000166 | 0.000176 | 0.000169 | 0.000174 | 0.000174 | 579,352 |
May 01, 2024 | 0.000160 | 0.000160 | 0.000165 | 0.000166 | 0.000166 | 447,479 |
Apr 30, 2024 | 0.000156 | 0.000163 | 0.000157 | 0.000160 | 0.000160 | 355,551 |
Apr 29, 2024 | 0.000159 | 0.000158 | 0.000156 | 0.000156 | 0.000156 | 178,047 |
Apr 28, 2024 | 0.000168 | 0.000168 | 0.000165 | 0.000159 | 0.000159 | 231,777 |
Apr 27, 2024 | 0.000167 | 0.000170 | 0.000166 | 0.000168 | 0.000168 | 370,284 |
Apr 26, 2024 | 0.000168 | 0.000167 | 0.000165 | 0.000167 | 0.000167 | 407,682 |
Apr 25, 2024 | 0.000169 | 0.000170 | 0.000168 | 0.000168 | 0.000168 | 488,605 |
Apr 24, 2024 | 0.000174 | 0.000174 | 0.000171 | 0.000169 | 0.000169 | 419,700 |
Apr 23, 2024 | 0.000167 | 0.000178 | 0.000166 | 0.000174 | 0.000174 | 522,025 |
Apr 22, 2024 | 0.000168 | 0.000169 | 0.000167 | 0.000167 | 0.000167 | 284,892 |
Apr 21, 2024 | 0.000165 | 0.000168 | 0.000165 | 0.000168 | 0.000168 | 391,866 |
Apr 20, 2024 | 0.000164 | 0.000165 | 0.000163 | 0.000165 | 0.000165 | 701,497 |
Apr 19, 2024 | 0.000166 | 0.000163 | 0.000164 | 0.000164 | 0.000164 | 463,351 |
Apr 18, 2024 | 0.000161 | 0.000164 | 0.000161 | 0.000166 | 0.000166 | 600,237 |
Apr 17, 2024 | 0.000160 | 0.000161 | 0.000159 | 0.000161 | 0.000161 | 620,055 |
Apr 16, 2024 | 0.000160 | 0.000158 | 0.000158 | 0.000160 | 0.000160 | 759,575 |
Apr 15, 2024 | 0.000160 | 0.000160 | 0.000160 | 0.000160 | 0.000160 | 894,207 |
Apr 14, 2024 | 0.000169 | 0.000169 | 0.000149 | 0.000160 | 0.000160 | 1,313,867 |
Apr 13, 2024 | 0.000174 | 0.000174 | 0.000162 | 0.000169 | 0.000169 | 886,849 |
Apr 12, 2024 | 0.000174 | 0.000173 | 0.000174 | 0.000174 | 0.000174 | 347,872 |
Apr 11, 2024 | 0.000175 | 0.000177 | 0.000175 | 0.000174 | 0.000174 | 661,564 |
Apr 10, 2024 | 0.000167 | 0.000177 | 0.000167 | 0.000175 | 0.000175 | 691,514 |
Apr 09, 2024 | 0.000172 | 0.000169 | 0.000173 | 0.000167 | 0.000167 | 545,818 |
Apr 08, 2024 | 0.000177 | 0.000177 | 0.000174 | 0.000172 | 0.000172 | 267,796 |
Apr 07, 2024 | 0.000177 | 0.000176 | 0.000177 | 0.000177 | 0.000177 | 259,890 |
Apr 06, 2024 | 0.000178 | 0.000179 | 0.000177 | 0.000177 | 0.000177 | 462,352 |
Apr 05, 2024 | 0.000174 | 0.000183 | 0.000173 | 0.000178 | 0.000178 | 657,898 |
Apr 04, 2024 | 0.000179 | 0.000177 | 0.000172 | 0.000174 | 0.000174 | 497,975 |
Apr 03, 2024 | 0.000174 | 0.000177 | 0.000178 | 0.000179 | 0.000179 | 662,758 |
Apr 02, 2024 | 0.000173 | 0.000174 | 0.000172 | 0.000174 | 0.000174 | 505,619 |
Apr 01, 2024 | 0.000177 | 0.000172 | 0.000177 | 0.000173 | 0.000173 | 207,345 |
Mar 31, 2024 | 0.000180 | 0.000180 | 0.000177 | 0.000177 | 0.000177 | 297,290 |
Mar 30, 2024 | 0.000175 | 0.000181 | 0.000173 | 0.000180 | 0.000180 | 533,811 |
Mar 29, 2024 | 0.000175 | 0.000178 | 0.000174 | 0.000175 | 0.000175 | 500,714 |
Mar 28, 2024 | 0.000176 | 0.000175 | 0.000173 | 0.000175 | 0.000175 | 568,337 |
Mar 27, 2024 | 0.000179 | 0.000178 | 0.000177 | 0.000176 | 0.000176 | 501,476 |
Mar 26, 2024 | 0.000183 | 0.000182 | 0.000183 | 0.000179 | 0.000179 | 569,474 |
Mar 25, 2024 | 0.000185 | 0.000184 | 0.000186 | 0.000183 | 0.000183 | 356,281 |
Mar 24, 2024 | 0.000183 | 0.000188 | 0.000185 | 0.000185 | 0.000185 | 348,235 |
Mar 23, 2024 | 0.000183 | 0.000183 | 0.000181 | 0.000183 | 0.000183 | 615,405 |
Mar 22, 2024 | 0.000174 | 0.000187 | 0.000173 | 0.000183 | 0.000183 | 804,410 |
Mar 21, 2024 | 0.000185 | 0.000178 | 0.000186 | 0.000174 | 0.000174 | 779,541 |
Mar 20, 2024 | 0.000184 | 0.000184 | 0.000176 | 0.000185 | 0.000185 | 1,130,914 |
Mar 19, 2024 | 0.000170 | 0.000188 | 0.000172 | 0.000184 | 0.000184 | 786,126 |
Mar 18, 2024 | 0.000171 | 0.000170 | 0.000172 | 0.000170 | 0.000170 | 501,619 |
Mar 17, 2024 | 0.000169 | 0.000171 | 0.000171 | 0.000171 | 0.000171 | 635,570 |
Mar 16, 2024 | 0.000173 | 0.000173 | 0.000167 | 0.000169 | 0.000169 | 977,173 |
Mar 15, 2024 | 0.000172 | 0.000177 | 0.000172 | 0.000173 | 0.000173 | 883,604 |
Mar 14, 2024 | 0.000173 | 0.000174 | 0.000170 | 0.000172 | 0.000172 | 598,696 |
Mar 13, 2024 | 0.000177 | 0.000179 | 0.000172 | 0.000173 | 0.000173 | 1,046,028 |
Mar 12, 2024 | 0.000157 | 0.000183 | 0.000156 | 0.000177 | 0.000177 | 1,669,940 |
Mar 11, 2024 | 0.000159 | 0.000159 | 0.000156 | 0.000157 | 0.000157 | 389,162 |
Mar 10, 2024 | 0.000160 | 0.000160 | 0.000158 | 0.000159 | 0.000159 | 401,434 |
Mar 09, 2024 | 0.000162 | 0.000161 | 0.000158 | 0.000160 | 0.000160 | 556,241 |
Mar 08, 2024 | 0.000160 | 0.000162 | 0.000160 | 0.000162 | 0.000162 | 652,689 |
Mar 07, 2024 | 0.000167 | 0.000161 | 0.000164 | 0.000160 | 0.000160 | 721,359 |
Mar 06, 2024 | 0.000179 | 0.000183 | 0.000163 | 0.000167 | 0.000167 | 1,409,130 |
Mar 05, 2024 | 0.000180 | 0.000186 | 0.000178 | 0.000179 | 0.000179 | 999,250 |
Mar 04, 2024 | 0.000188 | 0.000188 | 0.000178 | 0.000180 | 0.000180 | 590,466 |
Mar 03, 2024 | 0.000175 | 0.000190 | 0.000175 | 0.000188 | 0.000188 | 863,611 |
Mar 02, 2024 | 0.000175 | 0.000175 | 0.000174 | 0.000175 | 0.000175 | 506,210 |
Mar 01, 2024 | 0.000170 | 0.000181 | 0.000168 | 0.000175 | 0.000175 | 1,091,283 |
Feb 29, 2024 | 0.000181 | 0.000176 | 0.000164 | 0.000170 | 0.000170 | 909,682 |
Feb 28, 2024 | 0.000173 | 0.000183 | 0.000173 | 0.000181 | 0.000181 | 727,804 |
Feb 27, 2024 | 0.000174 | 0.000174 | 0.000174 | 0.000173 | 0.000173 | 363,238 |
Feb 26, 2024 | 0.000182 | 0.000181 | 0.000175 | 0.000174 | 0.000174 | 225,682 |
Feb 25, 2024 | 0.000183 | 0.000183 | 0.000183 | 0.000182 | 0.000182 | 236,112 |
Feb 24, 2024 | 0.000182 | 0.000182 | 0.000181 | 0.000183 | 0.000183 | 376,064 |
Feb 23, 2024 | 0.000185 | 0.000183 | 0.000184 | 0.000182 | 0.000182 | 393,641 |
Feb 22, 2024 | 0.000187 | 0.000187 | 0.000184 | 0.000185 | 0.000185 | 450,060 |
Feb 21, 2024 | 0.000191 | 0.000192 | 0.000188 | 0.000187 | 0.000187 | 589,436 |
Feb 20, 2024 | 0.000193 | 0.000190 | 0.000191 | 0.000191 | 0.000191 | 376,428 |
Feb 19, 2024 | 0.000197 | 0.000199 | 0.000198 | 0.000193 | 0.000193 | 239,232 |
Feb 18, 2024 | 0.000202 | 0.000202 | 0.000199 | 0.000197 | 0.000197 | 326,993 |
Feb 17, 2024 | 0.000199 | 0.000203 | 0.000200 | 0.000202 | 0.000202 | 536,910 |
Feb 16, 2024 | 0.000194 | 0.000203 | 0.000194 | 0.000199 | 0.000199 | 664,478 |
Feb 15, 2024 | 0.000199 | 0.000195 | 0.000198 | 0.000194 | 0.000194 | 416,348 |
Feb 14, 2024 | 0.000200 | 0.000199 | 0.000198 | 0.000199 | 0.000199 | 387,539 |
Feb 13, 2024 | 0.000210 | 0.000206 | 0.000208 | 0.000200 | 0.000200 | 386,598 |
Feb 12, 2024 | 0.000210 | 0.000212 | 0.000209 | 0.000210 | 0.000210 | 285,340 |
Feb 11, 2024 | 0.000211 | 0.000210 | 0.000210 | 0.000210 | 0.000210 | 231,263 |
Feb 10, 2024 | 0.000213 | 0.000211 | 0.000212 | 0.000211 | 0.000211 | 415,089 |
Feb 09, 2024 | 0.000212 | 0.000211 | 0.000211 | 0.000213 | 0.000213 | 372,863 |
Feb 08, 2024 | 0.000213 | 0.000212 | 0.000212 | 0.000212 | 0.000212 | 369,428 |
Feb 07, 2024 | 0.000220 | 0.000214 | 0.000215 | 0.000213 | 0.000213 | 323,529 |
Feb 06, 2024 | 0.000220 | 0.000223 | 0.000219 | 0.000220 | 0.000220 | 361,887 |
Feb 05, 2024 | 0.000226 | 0.000225 | 0.000220 | 0.000220 | 0.000220 | 235,226 |
Feb 04, 2024 | 0.000221 | 0.000228 | 0.000218 | 0.000226 | 0.000226 | 375,299 |
Feb 03, 2024 | 0.000220 | 0.000223 | 0.000218 | 0.000221 | 0.000221 | 402,012 |
Feb 02, 2024 | 0.000220 | 0.000221 | 0.000216 | 0.000220 | 0.000220 | 435,948 |
Feb 01, 2024 | 0.000218 | 0.000220 | 0.000215 | 0.000220 | 0.000220 | 586,750 |
Jan 31, 2024 | 0.000231 | 0.000232 | 0.000215 | 0.000218 | 0.000218 | 714,008 |
Jan 30, 2024 | 0.000232 | 0.000233 | 0.000233 | 0.000231 | 0.000231 | 389,220 |
Jan 29, 2024 | 0.000234 | 0.000233 | 0.000232 | 0.000232 | 0.000232 | 231,953 |
Jan 28, 2024 | 0.000235 | 0.000235 | 0.000234 | 0.000234 | 0.000234 | 208,065 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |