Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.0013 | 0.0014 | 0.0012 | 0.0013 | 0.0013 | 82,616 |
May 01, 2024 | 0.0013 | 0.0014 | 0.0012 | 0.0013 | 0.0013 | 366,700 |
Apr 30, 2024 | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 5,210,000 |
Apr 29, 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 335,000 |
Apr 26, 2024 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 48,000 |
Apr 25, 2024 | 0.0010 | 0.0013 | 0.0010 | 0.0013 | 0.0013 | 626,700 |
Apr 24, 2024 | 0.0014 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 672,900 |
Apr 23, 2024 | 0.0012 | 0.0014 | 0.0011 | 0.0014 | 0.0014 | 775,900 |
Apr 22, 2024 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 806,200 |
Apr 19, 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 613,900 |
Apr 18, 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 405,000 |
Apr 17, 2024 | 0.0012 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | 1,133,300 |
Apr 16, 2024 | 0.0010 | 0.0013 | 0.0009 | 0.0011 | 0.0011 | 6,612,000 |
Apr 15, 2024 | 0.0012 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 30,600 |
Apr 12, 2024 | 0.0011 | 0.0013 | 0.0010 | 0.0012 | 0.0012 | 731,300 |
Apr 11, 2024 | 0.0009 | 0.0012 | 0.0009 | 0.0011 | 0.0011 | 3,250,900 |
Apr 10, 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 50,000 |
Apr 09, 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | - |
Apr 08, 2024 | 0.0008 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 3,139,600 |
Apr 05, 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 342,300 |
Apr 04, 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 210,000 |
Apr 03, 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 1,193,000 |
Apr 02, 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 1,060,200 |
Apr 01, 2024 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 80,100 |
Mar 28, 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 3,588,100 |
Mar 27, 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
Mar 26, 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 96,000 |
Mar 25, 2024 | 0.0010 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 7,785,900 |
Mar 22, 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 1,250,000 |
Mar 21, 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 37,800 |
Mar 20, 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | - |
Mar 19, 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 7,100 |
Mar 18, 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 1,200 |
Mar 15, 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 606,500 |
Mar 14, 2024 | 0.0009 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 1,742,000 |
Mar 13, 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 251,000 |
Mar 12, 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 2,030,000 |
Mar 11, 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 803,500 |
Mar 08, 2024 | 0.0012 | 0.0012 | 0.0009 | 0.0012 | 0.0012 | 3,876,200 |
Mar 07, 2024 | 0.0009 | 0.0013 | 0.0009 | 0.0013 | 0.0013 | 5,458,000 |
Mar 06, 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 657,500 |
Mar 05, 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 5,000 |
Mar 04, 2024 | 0.0010 | 0.0011 | 0.0009 | 0.0009 | 0.0009 | 1,214,800 |
Mar 01, 2024 | 0.0009 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 1,777,000 |
Feb 29, 2024 | 0.0009 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 826,200 |
Feb 28, 2024 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 3,383,300 |
Feb 27, 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 174,500 |
Feb 26, 2024 | 0.0011 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 787,400 |
Feb 23, 2024 | 0.0011 | 0.0011 | 0.0008 | 0.0011 | 0.0011 | 11,396,200 |
Feb 22, 2024 | 0.0010 | 0.0013 | 0.0009 | 0.0012 | 0.0012 | 2,778,200 |
Feb 21, 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 310,000 |
Feb 20, 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 633,300 |
Feb 16, 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 945,400 |
Feb 15, 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 60,000 |
Feb 14, 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 1,000,000 |
Feb 13, 2024 | 0.0010 | 0.0013 | 0.0010 | 0.0012 | 0.0012 | 838,700 |
Feb 12, 2024 | 0.0012 | 0.0013 | 0.0010 | 0.0012 | 0.0012 | 9,258,900 |
Feb 09, 2024 | 0.0013 | 0.0015 | 0.0012 | 0.0015 | 0.0015 | 2,027,600 |
Feb 08, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 60,000 |
Feb 07, 2024 | 0.0012 | 0.0016 | 0.0011 | 0.0016 | 0.0016 | 120,000 |
Feb 06, 2024 | 0.0017 | 0.0017 | 0.0011 | 0.0013 | 0.0013 | 4,892,800 |
Feb 05, 2024 | 0.0015 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 2,293,300 |
Feb 02, 2024 | 0.0016 | 0.0016 | 0.0012 | 0.0015 | 0.0015 | 979,000 |
Feb 01, 2024 | 0.0015 | 0.0015 | 0.0013 | 0.0015 | 0.0015 | 1,037,800 |
Jan 31, 2024 | 0.0013 | 0.0016 | 0.0013 | 0.0016 | 0.0016 | 9,686,500 |
Jan 30, 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 133,000 |
Jan 29, 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 13,000 |
Jan 26, 2024 | 0.0011 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | 2,721,100 |
Jan 25, 2024 | 0.0009 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 4,404,000 |
Jan 24, 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 2,824,000 |
Jan 23, 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 250,000 |
Jan 22, 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 925,000 |
Jan 19, 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 170,000 |
Jan 18, 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 347,300 |
Jan 17, 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 2,387,000 |
Jan 16, 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 139,400 |
Jan 12, 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 894,300 |
Jan 11, 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 1,100,000 |
Jan 10, 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 1,690,000 |
Jan 09, 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 851,000 |
Jan 08, 2024 | 0.0011 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 502,700 |
Jan 05, 2024 | 0.0014 | 0.0014 | 0.0010 | 0.0010 | 0.0010 | 1,987,000 |
Jan 04, 2024 | 0.0011 | 0.0013 | 0.0011 | 0.0011 | 0.0011 | 4,989,800 |
Jan 03, 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 242,700 |
Jan 02, 2024 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 573,000 |
Dec 29, 2023 | 0.0011 | 0.0011 | 0.0009 | 0.0009 | 0.0009 | 5,163,000 |
Dec 28, 2023 | 0.0009 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 1,786,900 |
Dec 27, 2023 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 957,400 |
Dec 26, 2023 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 1,234,500 |
Dec 22, 2023 | 0.0012 | 0.0012 | 0.0008 | 0.0009 | 0.0009 | 7,131,400 |
Dec 21, 2023 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 605,000 |
Dec 20, 2023 | 0.0011 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 1,454,100 |
Dec 19, 2023 | 0.0012 | 0.0014 | 0.0010 | 0.0011 | 0.0011 | 3,410,200 |
Dec 18, 2023 | 0.0010 | 0.0013 | 0.0010 | 0.0012 | 0.0012 | 5,237,400 |
Dec 15, 2023 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 4,960,900 |
Dec 14, 2023 | 0.0009 | 0.0011 | 0.0009 | 0.0009 | 0.0009 | 1,061,600 |
Dec 13, 2023 | 0.0009 | 0.0011 | 0.0008 | 0.0009 | 0.0009 | 4,793,700 |
Dec 12, 2023 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 3,375,000 |
Dec 11, 2023 | 0.0009 | 0.0011 | 0.0009 | 0.0009 | 0.0009 | 3,053,500 |
Dec 08, 2023 | 0.0013 | 0.0013 | 0.0009 | 0.0013 | 0.0013 | 3,212,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |