Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.000356 | 0.000356 | 0.000353 | 0.000353 | 0.000353 | 717 |
08 May 2024 | 0.000350 | 0.000357 | 0.000334 | 0.000356 | 0.000356 | 739 |
07 May 2024 | 0.000366 | 0.000366 | 0.000350 | 0.000350 | 0.000350 | 313 |
06 May 2024 | 0.000396 | 0.000400 | 0.000363 | 0.000366 | 0.000366 | 829 |
05 May 2024 | 0.000409 | 0.000418 | 0.000396 | 0.000396 | 0.000396 | 545 |
04 May 2024 | 0.000418 | 0.000420 | 0.000409 | 0.000409 | 0.000409 | 223 |
03 May 2024 | 0.000415 | 0.000419 | 0.000407 | 0.000418 | 0.000418 | 128 |
02 May 2024 | 0.000415 | 0.000416 | 0.000407 | 0.000415 | 0.000415 | 34 |
01 May 2024 | 0.000381 | 0.000415 | 0.000381 | 0.000415 | 0.000415 | 1,000 |
30 Apr 2024 | 0.000402 | 0.000402 | 0.000380 | 0.000381 | 0.000381 | 489 |
29 Apr 2024 | 0.000414 | 0.000414 | 0.000402 | 0.000402 | 0.000402 | 194 |
28 Apr 2024 | 0.000416 | 0.000419 | 0.000414 | 0.000414 | 0.000414 | 82 |
27 Apr 2024 | 0.000427 | 0.000427 | 0.000404 | 0.000416 | 0.000416 | 194 |
26 Apr 2024 | 0.000504 | 0.000504 | 0.000427 | 0.000427 | 0.000427 | 1,455 |
25 Apr 2024 | 0.000505 | 0.000508 | 0.000503 | 0.000504 | 0.000504 | 28 |
24 Apr 2024 | 0.000532 | 0.000532 | 0.000505 | 0.000505 | 0.000505 | 653 |
23 Apr 2024 | 0.000549 | 0.000549 | 0.000532 | 0.000532 | 0.000532 | 188 |
22 Apr 2024 | 0.000563 | 0.000568 | 0.000549 | 0.000549 | 0.000549 | 286 |
21 Apr 2024 | 0.000538 | 0.000568 | 0.000532 | 0.000563 | 0.000563 | 817 |
20 Apr 2024 | 0.000543 | 0.000543 | 0.000538 | 0.000538 | 0.000538 | 235 |
19 Apr 2024 | 0.000552 | 0.000556 | 0.000536 | 0.000543 | 0.000543 | 253 |
18 Apr 2024 | 0.000546 | 0.000554 | 0.000535 | 0.000552 | 0.000552 | 455 |
17 Apr 2024 | 0.000561 | 0.000562 | 0.000545 | 0.000546 | 0.000546 | 147 |
16 Apr 2024 | 0.000595 | 0.000595 | 0.000517 | 0.000561 | 0.000561 | 2,535 |
15 Apr 2024 | 0.000600 | 0.000607 | 0.000581 | 0.000595 | 0.000595 | 529 |
14 Apr 2024 | 0.000542 | 0.000600 | 0.000526 | 0.000600 | 0.000600 | 1,372 |
13 Apr 2024 | 0.000505 | 0.000570 | 0.000505 | 0.000542 | 0.000542 | 1,963 |
12 Apr 2024 | 0.000968 | 0.000979 | 0.000474 | 0.000505 | 0.000505 | 9,256 |
11 Apr 2024 | 0.000944 | 0.000968 | 0.000922 | 0.000968 | 0.000968 | 1,113 |
10 Apr 2024 | 0.000931 | 0.000992 | 0.000928 | 0.000944 | 0.000944 | 1,527 |
09 Apr 2024 | 0.000945 | 0.000945 | 0.000889 | 0.000931 | 0.000931 | 1,195 |
08 Apr 2024 | 0.000916 | 0.000948 | 0.000908 | 0.000945 | 0.000945 | 739 |
07 Apr 2024 | 0.000835 | 0.000916 | 0.000835 | 0.000916 | 0.000916 | 1,756 |
06 Apr 2024 | 0.000855 | 0.000855 | 0.000835 | 0.000835 | 0.000835 | 209 |
05 Apr 2024 | 0.000988 | 0.000988 | 0.000854 | 0.000855 | 0.000855 | 2,013 |
04 Apr 2024 | 0.000871 | 0.000988 | 0.000845 | 0.000988 | 0.000988 | 3,093 |
03 Apr 2024 | 0.000900 | 0.000962 | 0.000869 | 0.000871 | 0.000871 | 1,775 |
02 Apr 2024 | 0.000854 | 0.000930 | 0.000854 | 0.000900 | 0.000900 | 1,579 |
01 Apr 2024 | 0.000816 | 0.000925 | 0.000787 | 0.000854 | 0.000854 | 4,708 |
31 Mar 2024 | 0.000747 | 0.000816 | 0.000683 | 0.000816 | 0.000816 | 3,924 |
30 Mar 2024 | 0.000763 | 0.000765 | 0.000745 | 0.000747 | 0.000747 | 515 |
29 Mar 2024 | 0.000817 | 0.000817 | 0.000762 | 0.000763 | 0.000763 | 799 |
28 Mar 2024 | 0.000522 | 0.000834 | 0.000522 | 0.000817 | 0.000817 | 7,296 |
27 Mar 2024 | 0.000506 | 0.000522 | 0.000492 | 0.000522 | 0.000522 | 709 |
26 Mar 2024 | 0.000485 | 0.000523 | 0.000477 | 0.000506 | 0.000506 | 1,458 |
25 Mar 2024 | 0.000463 | 0.000485 | 0.000461 | 0.000485 | 0.000485 | 611 |
24 Mar 2024 | 0.000478 | 0.000478 | 0.000462 | 0.000463 | 0.000463 | 320 |
23 Mar 2024 | 0.000473 | 0.000489 | 0.000472 | 0.000478 | 0.000478 | 572 |
22 Mar 2024 | 0.000655 | 0.000655 | 0.000452 | 0.000473 | 0.000473 | 5,148 |
21 Mar 2024 | 0.000661 | 0.000683 | 0.000655 | 0.000655 | 0.000655 | 731 |
20 Mar 2024 | 0.000644 | 0.000664 | 0.000628 | 0.000661 | 0.000661 | 843 |
19 Mar 2024 | 0.000665 | 0.000667 | 0.000604 | 0.000644 | 0.000644 | 2,449 |
18 Mar 2024 | 0.000787 | 0.000787 | 0.000665 | 0.000665 | 0.000665 | 1,889 |
17 Mar 2024 | 0.000850 | 0.000850 | 0.000761 | 0.000787 | 0.000787 | 1,322 |
16 Mar 2024 | 0.000877 | 0.000890 | 0.000850 | 0.000850 | 0.000850 | 508 |
15 Mar 2024 | 0.000952 | 0.000952 | 0.000877 | 0.000877 | 0.000877 | 792 |
14 Mar 2024 | 0.001055 | 0.001055 | 0.000952 | 0.000952 | 0.000952 | 1,170 |
13 Mar 2024 | 0.000882 | 0.001055 | 0.000882 | 0.001055 | 0.001055 | 2,581 |
12 Mar 2024 | 0.000966 | 0.000966 | 0.000882 | 0.000882 | 0.000882 | 758 |
11 Mar 2024 | 0.000920 | 0.000973 | 0.000918 | 0.000966 | 0.000966 | 348 |
10 Mar 2024 | 0.000951 | 0.000957 | 0.000915 | 0.000920 | 0.000920 | 493 |
09 Mar 2024 | 0.000840 | 0.000952 | 0.000837 | 0.000951 | 0.000951 | 2,043 |
08 Mar 2024 | 0.018757 | 0.018757 | 0.000602 | 0.000840 | 0.000840 | 5,130 |
07 Mar 2024 | 0.000614 | 0.018812 | 0.000614 | 0.018757 | 0.018757 | 117 |
06 Mar 2024 | 0.018303 | 0.018304 | 0.000513 | 0.000614 | 0.000614 | 3,204 |
05 Mar 2024 | 0.000501 | 0.018413 | 0.000494 | 0.018303 | 0.018303 | 550 |
04 Mar 2024 | 0.000313 | 0.000501 | 0.000312 | 0.000501 | 0.000501 | 5,740 |
03 Mar 2024 | 0.000382 | 0.000384 | 0.000306 | 0.000313 | 0.000313 | 2,141 |
02 Mar 2024 | 0.000456 | 0.000456 | 0.000354 | 0.000382 | 0.000382 | 2,983 |
01 Mar 2024 | 0.020318 | 0.021503 | 0.000453 | 0.000456 | 0.000456 | 953 |
29 Feb 2024 | 0.003264 | 0.048679 | 0.003054 | 0.020318 | 0.020318 | 777,159 |
28 Feb 2024 | 0.001853 | 0.003498 | 0.001852 | 0.003264 | 0.003264 | 24,850 |
27 Feb 2024 | 0.002305 | 0.002306 | 0.001162 | 0.001853 | 0.001853 | 417 |
26 Feb 2024 | 0.000569 | 0.002945 | 0.000464 | 0.002305 | 0.002305 | 961 |
25 Feb 2024 | 0.002825 | 0.002928 | 0.000521 | 0.000569 | 0.000569 | 458 |
24 Feb 2024 | 0.002675 | 0.002825 | 0.002230 | 0.002825 | 0.002825 | 3,582 |
23 Feb 2024 | 0.000704 | 0.002696 | 0.000691 | 0.002675 | 0.002675 | 3,632 |
22 Feb 2024 | 0.002088 | 0.002410 | 0.000704 | 0.000704 | 0.000704 | 1,149 |
21 Feb 2024 | 0.000940 | 0.002111 | 0.000728 | 0.002088 | 0.002088 | 3,489 |
20 Feb 2024 | 0.002750 | 0.002789 | 0.000932 | 0.000940 | 0.000940 | 7,202 |
19 Feb 2024 | 0.001360 | 0.002798 | 0.001360 | 0.002750 | 0.002750 | 26,237 |
18 Feb 2024 | 0.000962 | 0.001457 | 0.000759 | 0.001360 | 0.001360 | 11,118 |
17 Feb 2024 | 0.001114 | 0.001147 | 0.000816 | 0.000962 | 0.000962 | 1,758 |
16 Feb 2024 | 0.001432 | 0.001516 | 0.001114 | 0.001114 | 0.001114 | 3,529 |
15 Feb 2024 | 0.000521 | 0.001627 | 0.000514 | 0.001432 | 0.001432 | 1,313 |
14 Feb 2024 | 0.001596 | 0.001597 | 0.000504 | 0.000521 | 0.000521 | 1,621 |
13 Feb 2024 | 0.000826 | 0.001596 | 0.000609 | 0.001596 | 0.001596 | 2,752 |
12 Feb 2024 | 0.001808 | 0.001811 | 0.000826 | 0.000826 | 0.000826 | 4,920 |
11 Feb 2024 | 0.001205 | 0.001809 | 0.000826 | 0.001808 | 0.001808 | 4,333 |
10 Feb 2024 | 0.000846 | 0.001835 | 0.000831 | 0.001205 | 0.001205 | 5,572 |
09 Feb 2024 | 0.002205 | 0.002230 | 0.000846 | 0.000846 | 0.000846 | 1,780 |
08 Feb 2024 | 0.001453 | 0.002379 | 0.001453 | 0.002205 | 0.002205 | 22,223 |
07 Feb 2024 | 0.001019 | 0.001476 | 0.001019 | 0.001453 | 0.001453 | 2,636 |
06 Feb 2024 | 0.001398 | 0.001400 | 0.000780 | 0.001019 | 0.001019 | 4,945 |
05 Feb 2024 | 0.001195 | 0.001487 | 0.001194 | 0.001398 | 0.001398 | 17,685 |
04 Feb 2024 | 0.000511 | 0.001598 | 0.000508 | 0.001195 | 0.001195 | 6,051 |
03 Feb 2024 | 0.000972 | 0.001140 | 0.000511 | 0.000511 | 0.000511 | 514 |
02 Feb 2024 | 0.000611 | 0.000972 | 0.000485 | 0.000972 | 0.000972 | 1,020 |
01 Feb 2024 | 0.000625 | 0.000986 | 0.000610 | 0.000611 | 0.000611 | 926 |
31 Jan 2024 | 0.000653 | 0.000686 | 0.000570 | 0.000625 | 0.000625 | 631 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |