Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 2,098,339 |
Apr 22, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 1,378,966 |
Apr 19, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 2,690,000 |
Apr 18, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 384,500 |
Apr 17, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 2,583,000 |
Apr 16, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 1,370,000 |
Apr 15, 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 4,117,930 |
Apr 12, 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 1,151,463 |
Apr 11, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 2,516,037 |
Apr 10, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 10,566,620 |
Apr 09, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 501 |
Apr 08, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 505,000 |
Apr 05, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 736,000 |
Apr 04, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 625,000 |
Apr 03, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 1,012,111 |
Apr 02, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 1,205,000 |
Apr 01, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1,850,000 |
Mar 28, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 10,000 |
Mar 27, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 7,369,120 |
Mar 26, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 427,643 |
Mar 25, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 634,270 |
Mar 22, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 7,106,320 |
Mar 21, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 890,000 |
Mar 20, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 3,085,938 |
Mar 19, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 11,594,725 |
Mar 18, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 12,246,064 |
Mar 15, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 32,428,266 |
Mar 14, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 2,550,000 |
Mar 13, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 510,229 |
Mar 12, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 986,030 |
Mar 11, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 2,404,551 |
Mar 08, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 8,018,791 |
Mar 07, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 2,339,190 |
Mar 06, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 4,135,300 |
Mar 05, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 18,510,219 |
Mar 04, 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 2,792,500 |
Mar 01, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 6,838,256 |
Feb 29, 2024 | 0.0007 | 0.0009 | 0.0006 | 0.0008 | 0.0008 | 16,799,833 |
Feb 28, 2024 | 0.0007 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 56,920,994 |
Feb 27, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 9,811,060 |
Feb 26, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 660,000 |
Feb 23, 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 374,138 |
Feb 22, 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 625,482 |
Feb 21, 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 10,677,549 |
Feb 20, 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 4,657,565 |
Feb 16, 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 14,252,001 |
Feb 15, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
Feb 14, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 855,565 |
Feb 13, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 168,000 |
Feb 12, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 3,737,080 |
Feb 09, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 5,156,000 |
Feb 08, 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 4,591,670 |
Feb 07, 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 3,116,000 |
Feb 06, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 11,520,000 |
Feb 05, 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 2,980,410 |
Feb 02, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 10,587,244 |
Feb 01, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 9,702,187 |
Jan 31, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 525,000 |
Jan 30, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 1,419,455 |
Jan 29, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 780,691 |
Jan 26, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 294,285 |
Jan 25, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 354,142 |
Jan 24, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 317,919 |
Jan 23, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 5,999,619 |
Jan 22, 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 36,444,573 |
Jan 19, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 466,599 |
Jan 18, 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 475,500 |
Jan 17, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 2,715,000 |
Jan 16, 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 12,307,652 |
Jan 12, 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 424,043 |
Jan 11, 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 4,222,500 |
Jan 10, 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 4,940,465 |
Jan 09, 2024 | 0.0008 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 4,107,423 |
Jan 08, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 150,000 |
Jan 05, 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 6,133,610 |
Jan 04, 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 3,474,150 |
Jan 03, 2024 | 0.0008 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 4,801,289 |
Jan 02, 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 1,056,000 |
Dec 29, 2023 | 0.0008 | 0.0009 | 0.0006 | 0.0008 | 0.0008 | 8,665,701 |
Dec 28, 2023 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 1,912,238 |
Dec 27, 2023 | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 19,141,188 |
Dec 26, 2023 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 18,298,115 |
Dec 22, 2023 | 0.0007 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 9,578,665 |
Dec 21, 2023 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 617,784 |
Dec 20, 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 14,757,660 |
Dec 19, 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 4,703,832 |
Dec 18, 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 279,940 |
Dec 15, 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 1,015,107 |
Dec 14, 2023 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 7,681,877 |
Dec 13, 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 1,144,765 |
Dec 12, 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 137,900 |
Dec 11, 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 30,600 |
Dec 08, 2023 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 676,645 |
Dec 07, 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 455,000 |
Dec 06, 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 887,399 |
Dec 05, 2023 | 0.0007 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 8,822,322 |
Dec 04, 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 4,113,161 |
Dec 01, 2023 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 14,020,340 |
Nov 30, 2023 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 310,300 |
Nov 29, 2023 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 1,014,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |