Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 06, 2023 | 0.000271 | 0.000281 | 0.000272 | 0.000279 | 0.000279 | 832,778 |
Dec 05, 2023 | 0.000284 | 0.000284 | 0.000273 | 0.000278 | 0.000278 | 868,269 |
Dec 04, 2023 | 0.000287 | 0.000292 | 0.000286 | 0.000284 | 0.000284 | 452,872 |
Dec 03, 2023 | 0.000294 | 0.000287 | 0.000293 | 0.000287 | 0.000287 | 308,329 |
Dec 02, 2023 | 0.000295 | 0.000292 | 0.000295 | 0.000294 | 0.000294 | 440,263 |
Dec 01, 2023 | 0.000300 | 0.000299 | 0.000296 | 0.000295 | 0.000295 | 477,649 |
Nov 30, 2023 | 0.000298 | 0.000298 | 0.000299 | 0.000300 | 0.000300 | 496,297 |
Nov 29, 2023 | 0.000298 | 0.000297 | 0.000298 | 0.000298 | 0.000298 | 526,930 |
Nov 28, 2023 | 0.000299 | 0.000298 | 0.000300 | 0.000298 | 0.000298 | 596,446 |
Nov 27, 2023 | 0.000299 | 0.000306 | 0.000299 | 0.000299 | 0.000299 | 546,045 |
Nov 26, 2023 | 0.000299 | 0.000299 | 0.000298 | 0.000299 | 0.000299 | 290,045 |
Nov 25, 2023 | 0.000301 | 0.000295 | 0.000294 | 0.000299 | 0.000299 | 586,550 |
Nov 24, 2023 | 0.000296 | 0.000302 | 0.000295 | 0.000301 | 0.000301 | 598,125 |
Nov 23, 2023 | 0.000300 | 0.000295 | 0.000300 | 0.000296 | 0.000296 | 645,593 |
Nov 22, 2023 | 0.000303 | 0.000304 | 0.000298 | 0.000300 | 0.000300 | 860,985 |
Nov 21, 2023 | 0.000312 | 0.000308 | 0.000303 | 0.000303 | 0.000303 | 569,361 |
Nov 20, 2023 | 0.000311 | 0.000312 | 0.000310 | 0.000312 | 0.000312 | 477,539 |
Nov 19, 2023 | 0.000313 | 0.000312 | 0.000308 | 0.000311 | 0.000311 | 426,224 |
Nov 18, 2023 | 0.000312 | 0.000314 | 0.000308 | 0.000313 | 0.000313 | 745,540 |
Nov 17, 2023 | 0.000315 | 0.000317 | 0.000311 | 0.000312 | 0.000312 | 895,274 |
Nov 16, 2023 | 0.000318 | 0.000316 | 0.000318 | 0.000315 | 0.000315 | 699,591 |
Nov 15, 2023 | 0.000327 | 0.000327 | 0.000312 | 0.000318 | 0.000318 | 1,161,395 |
Nov 14, 2023 | 0.000323 | 0.000356 | 0.000314 | 0.000327 | 0.000327 | 1,503,352 |
Nov 13, 2023 | 0.000323 | 0.000327 | 0.000322 | 0.000323 | 0.000323 | 483,311 |
Nov 12, 2023 | 0.000318 | 0.000332 | 0.000316 | 0.000323 | 0.000323 | 854,778 |
Nov 11, 2023 | 0.000315 | 0.000315 | 0.000311 | 0.000318 | 0.000318 | 967,163 |
Nov 10, 2023 | 0.000364 | 0.000367 | 0.000324 | 0.000315 | 0.000315 | 1,552,052 |
Nov 09, 2023 | 0.000364 | 0.000369 | 0.000359 | 0.000364 | 0.000364 | 937,272 |
Nov 08, 2023 | 0.000376 | 0.000376 | 0.000355 | 0.000364 | 0.000364 | 1,490,985 |
Nov 07, 2023 | 0.000349 | 0.000382 | 0.000350 | 0.000376 | 0.000376 | 1,732,876 |
Nov 06, 2023 | 0.000332 | 0.000349 | 0.000332 | 0.000349 | 0.000349 | 1,015,458 |
Nov 05, 2023 | 0.000334 | 0.000335 | 0.000333 | 0.000332 | 0.000332 | 436,834 |
Nov 04, 2023 | 0.000337 | 0.000336 | 0.000331 | 0.000334 | 0.000334 | 765,548 |
Nov 03, 2023 | 0.000330 | 0.000339 | 0.000330 | 0.000337 | 0.000337 | 1,014,325 |
Nov 02, 2023 | 0.000331 | 0.000332 | 0.000324 | 0.000330 | 0.000330 | 963,546 |
Nov 01, 2023 | 0.000320 | 0.000340 | 0.000316 | 0.000331 | 0.000331 | 1,221,476 |
Oct 31, 2023 | 0.000310 | 0.000323 | 0.000309 | 0.000320 | 0.000320 | 843,922 |
Oct 30, 2023 | 0.000307 | 0.000310 | 0.000306 | 0.000310 | 0.000310 | 364,981 |
Oct 29, 2023 | 0.000307 | 0.000306 | 0.000304 | 0.000307 | 0.000307 | 319,039 |
Oct 28, 2023 | 0.000307 | 0.000311 | 0.000308 | 0.000307 | 0.000307 | 589,237 |
Oct 27, 2023 | 0.000311 | 0.000307 | 0.000308 | 0.000307 | 0.000307 | 776,835 |
Oct 26, 2023 | 0.000313 | 0.000314 | 0.000307 | 0.000311 | 0.000311 | 781,242 |
Oct 25, 2023 | 0.000310 | 0.000315 | 0.000298 | 0.000313 | 0.000313 | 1,515,994 |
Oct 24, 2023 | 0.000315 | 0.000308 | 0.000310 | 0.000310 | 0.000310 | 962,119 |
Oct 23, 2023 | 0.000320 | 0.000320 | 0.000317 | 0.000314 | 0.000314 | 334,297 |
Oct 22, 2023 | 0.000322 | 0.000327 | 0.000321 | 0.000320 | 0.000320 | 402,932 |
Oct 21, 2023 | 0.000332 | 0.000338 | 0.000322 | 0.000322 | 0.000322 | 853,536 |
Oct 20, 2023 | 0.000312 | 0.000334 | 0.000309 | 0.000332 | 0.000332 | 883,536 |
Oct 19, 2023 | 0.000314 | 0.000313 | 0.000309 | 0.000312 | 0.000312 | 469,720 |
Oct 18, 2023 | 0.000311 | 0.000311 | 0.000311 | 0.000314 | 0.000314 | 494,089 |
Oct 17, 2023 | 0.000313 | 0.000312 | 0.000311 | 0.000311 | 0.000311 | 676,353 |
Oct 16, 2023 | 0.000313 | 0.000313 | 0.000313 | 0.000313 | 0.000313 | 247,363 |
Oct 15, 2023 | 0.000313 | 0.000314 | 0.000313 | 0.000313 | 0.000313 | 229,777 |
Oct 14, 2023 | 0.000314 | 0.000313 | 0.000310 | 0.000313 | 0.000313 | 448,967 |
Oct 13, 2023 | 0.000312 | 0.000312 | 0.000307 | 0.000314 | 0.000314 | 527,952 |
Oct 12, 2023 | 0.000317 | 0.000317 | 0.000310 | 0.000312 | 0.000312 | 507,071 |
Oct 11, 2023 | 0.000318 | 0.000318 | 0.000315 | 0.000317 | 0.000317 | 427,774 |
Oct 10, 2023 | 0.000317 | 0.000318 | 0.000318 | 0.000318 | 0.000318 | 626,441 |
Oct 09, 2023 | 0.000319 | 0.000319 | 0.000318 | 0.000317 | 0.000317 | 218,218 |
Oct 08, 2023 | 0.000320 | 0.000320 | 0.000319 | 0.000319 | 0.000319 | 196,685 |
Oct 07, 2023 | 0.000325 | 0.000320 | 0.000321 | 0.000320 | 0.000320 | 415,905 |
Oct 06, 2023 | 0.000323 | 0.000323 | 0.000322 | 0.000325 | 0.000325 | 511,334 |
Oct 05, 2023 | 0.000325 | 0.000329 | 0.000320 | 0.000323 | 0.000323 | 890,599 |
Oct 04, 2023 | 0.000308 | 0.000329 | 0.000308 | 0.000325 | 0.000325 | 728,265 |
Oct 03, 2023 | 0.000302 | 0.000304 | 0.000308 | 0.000308 | 0.000308 | 569,278 |
Oct 02, 2023 | 0.000308 | 0.000303 | 0.000308 | 0.000302 | 0.000302 | 317,043 |
Oct 01, 2023 | 0.000313 | 0.000313 | 0.000309 | 0.000308 | 0.000308 | 325,884 |
Sept 30, 2023 | 0.000308 | 0.000327 | 0.000305 | 0.000313 | 0.000313 | 1,032,200 |
Sept 29, 2023 | 0.000313 | 0.000308 | 0.000308 | 0.000308 | 0.000308 | 475,808 |
Sept 28, 2023 | 0.000315 | 0.000311 | 0.000312 | 0.000313 | 0.000313 | 468,733 |
Sept 27, 2023 | 0.000318 | 0.000318 | 0.000314 | 0.000315 | 0.000315 | 491,103 |
Sept 26, 2023 | 0.000318 | 0.000317 | 0.000312 | 0.000318 | 0.000318 | 537,119 |
Sept 25, 2023 | 0.000319 | 0.000321 | 0.000317 | 0.000318 | 0.000318 | 255,962 |
Sept 24, 2023 | 0.000322 | 0.000322 | 0.000319 | 0.000319 | 0.000319 | 239,943 |
Sept 23, 2023 | 0.000320 | 0.000323 | 0.000320 | 0.000322 | 0.000322 | 447,495 |
Sept 22, 2023 | 0.000321 | 0.000321 | 0.000315 | 0.000320 | 0.000320 | 707,254 |
Sept 21, 2023 | 0.000313 | 0.000322 | 0.000314 | 0.000321 | 0.000321 | 666,337 |
Sept 20, 2023 | 0.000307 | 0.000313 | 0.000307 | 0.000313 | 0.000313 | 597,015 |
Sept 19, 2023 | 0.000304 | 0.000309 | 0.000304 | 0.000307 | 0.000307 | 583,495 |
Sept 18, 2023 | 0.000306 | 0.000307 | 0.000304 | 0.000304 | 0.000304 | 308,356 |
Sept 17, 2023 | 0.000305 | 0.000306 | 0.000305 | 0.000306 | 0.000306 | 316,396 |
Sept 16, 2023 | 0.000301 | 0.000309 | 0.000303 | 0.000305 | 0.000305 | 579,850 |
Sept 15, 2023 | 0.000301 | 0.000302 | 0.000297 | 0.000301 | 0.000301 | 481,754 |
Sept 14, 2023 | 0.000302 | 0.000306 | 0.000300 | 0.000301 | 0.000301 | 559,311 |
Sept 13, 2023 | 0.000306 | 0.000301 | 0.000303 | 0.000302 | 0.000302 | 644,159 |
Sept 12, 2023 | 0.000308 | 0.000308 | 0.000303 | 0.000306 | 0.000306 | 825,596 |
Sept 11, 2023 | 0.000308 | 0.000308 | 0.000309 | 0.000308 | 0.000308 | 313,126 |
Sept 10, 2023 | 0.000309 | 0.000309 | 0.000307 | 0.000308 | 0.000308 | 219,999 |
Sept 09, 2023 | 0.000306 | 0.000307 | 0.000307 | 0.000309 | 0.000309 | 433,638 |
Sept 08, 2023 | 0.000308 | 0.000305 | 0.000305 | 0.000306 | 0.000306 | 424,573 |
Sept 07, 2023 | 0.000309 | 0.000309 | 0.000306 | 0.000308 | 0.000308 | 474,031 |
Sept 06, 2023 | 0.000312 | 0.000312 | 0.000307 | 0.000309 | 0.000309 | 459,525 |
Sept 05, 2023 | 0.000309 | 0.000313 | 0.000308 | 0.000312 | 0.000312 | 517,371 |
Sept 04, 2023 | 0.000305 | 0.000313 | 0.000305 | 0.000309 | 0.000309 | 380,625 |
Sept 03, 2023 | 0.000306 | 0.000306 | 0.000304 | 0.000305 | 0.000305 | 404,175 |
Sept 02, 2023 | 0.000310 | 0.000310 | 0.000303 | 0.000306 | 0.000306 | 673,727 |
Sept 01, 2023 | 0.000310 | 0.000310 | 0.000305 | 0.000310 | 0.000310 | 653,112 |
Aug 31, 2023 | 0.000312 | 0.000312 | 0.000308 | 0.000310 | 0.000310 | 567,351 |
Aug 30, 2023 | 0.000317 | 0.000316 | 0.000313 | 0.000312 | 0.000312 | 849,052 |
Aug 29, 2023 | 0.000316 | 0.000317 | 0.000314 | 0.000317 | 0.000317 | 509,960 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |