Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 154,972,352 |
May 20, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 13,503,000 |
May 17, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,000,010 |
May 16, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 961,504 |
May 15, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 2,507,556 |
May 14, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 61,000 |
May 13, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
May 10, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,912,347 |
May 09, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
May 08, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 2,089,501 |
May 07, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 501,003 |
May 06, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 3,402,019 |
May 03, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 4,007,000 |
May 02, 2024 | 0.0002 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 202,306,791 |
May 01, 2024 | 0.0001 | 0.0003 | 0.0001 | 0.0003 | 0.0003 | 14,607,380 |
Apr 30, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 720,000 |
Apr 29, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 30,997 |
Apr 26, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 201,100 |
Apr 25, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 96,003 |
Apr 24, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,525,000 |
Apr 23, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 1,554,080 |
Apr 22, 2024 | 0.0004 | 0.0004 | 0.0002 | 0.0002 | 0.0002 | 133,448,541 |
Apr 19, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 13,245 |
Apr 18, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,000,000 |
Apr 17, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 6,336,018 |
Apr 16, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 3,896,412 |
Apr 15, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,250,010 |
Apr 12, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 1,940,020 |
Apr 11, 2024 | 0.0002 | 0.0004 | 0.0002 | 0.0004 | 0.0004 | 9,875 |
Apr 10, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 470,598 |
Apr 09, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 247,671 |
Apr 08, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 34,544 |
Apr 05, 2024 | 0.0004 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 5,126,954 |
Apr 04, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 14,672,140 |
Apr 03, 2024 | 0.0004 | 0.0004 | 0.0002 | 0.0002 | 0.0002 | 3,671,335 |
Apr 02, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 30,162 |
Apr 01, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 366,045 |
Mar 28, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 1,110,000 |
Mar 27, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 278,000 |
Mar 26, 2024 | 0.0003 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 5,572,047 |
Mar 25, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 5,000 |
Mar 22, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 556,000 |
Mar 21, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 101,430 |
Mar 20, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 133,462 |
Mar 19, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
Mar 18, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 2,892,914 |
Mar 15, 2024 | 0.0002 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 3,647,157 |
Mar 14, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 80,420 |
Mar 13, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 5,174,882 |
Mar 12, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 500,000 |
Mar 11, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 57,290,020 |
Mar 08, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 250,012 |
Mar 07, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 5,624,036 |
Mar 06, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 201,000 |
Mar 05, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 530,100 |
Mar 04, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,600,006 |
Mar 01, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 78,591,158 |
Feb 29, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 55,353,272 |
Feb 28, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,916,962 |
Feb 27, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 95,652,639 |
Feb 26, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 75,849,151 |
Feb 23, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 101,453,936 |
Feb 22, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,154,026 |
Feb 21, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 1,931,028 |
Feb 20, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 17,287,521 |
Feb 16, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 12,729,460 |
Feb 15, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 11,572,234 |
Feb 14, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 6,192,000 |
Feb 13, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 30,241,309 |
Feb 12, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 18,902,436 |
Feb 09, 2024 | 0.0004 | 0.0004 | 0.0002 | 0.0004 | 0.0004 | 79,847,797 |
Feb 08, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 147,050,014 |
Feb 07, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 201,476,357 |
Feb 06, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 204,453,385 |
Feb 05, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 55,446,266 |
Feb 02, 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 95,405,784 |
Feb 01, 2024 | 0.0006 | 0.0008 | 0.0005 | 0.0005 | 0.0005 | 190,482,181 |
Jan 31, 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 172,622,715 |
Jan 30, 2024 | 0.0006 | 0.0007 | 0.0004 | 0.0005 | 0.0005 | 180,926,712 |
Jan 29, 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 143,908,760 |
Jan 26, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 31,957,674 |
Jan 25, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 31,803,330 |
Jan 24, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 31,254,020 |
Jan 23, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 22,475,433 |
Jan 22, 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 130,615,734 |
Jan 19, 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 92,686,009 |
Jan 18, 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 32,124,686 |
Jan 17, 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 85,222,153 |
Jan 16, 2024 | 0.0007 | 0.0010 | 0.0007 | 0.0008 | 0.0008 | 9,618,935 |
Jan 12, 2024 | 0.0007 | 0.0009 | 0.0006 | 0.0007 | 0.0007 | 12,675,879 |
Jan 11, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 2,556,020 |
Jan 10, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 900,113 |
Jan 09, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
Jan 08, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 2,515,875 |
Jan 05, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 289,430 |
Jan 04, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
Jan 03, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 11,610 |
Jan 02, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 200,600 |
Dec 29, 2023 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 9,321,549 |
Dec 28, 2023 | 0.0004 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 538,236 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |