Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 0.0008 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 37,435,916 |
Apr 16, 2024 | 0.0010 | 0.0011 | 0.0008 | 0.0010 | 0.0010 | 50,634,535 |
Apr 15, 2024 | 0.0015 | 0.0015 | 0.0008 | 0.0010 | 0.0010 | 107,541,606 |
Apr 12, 2024 | 0.0015 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 16,644,767 |
Apr 11, 2024 | 0.0017 | 0.0017 | 0.0013 | 0.0015 | 0.0015 | 78,578,045 |
Apr 10, 2024 | 0.0020 | 0.0020 | 0.0014 | 0.0017 | 0.0017 | 101,391,165 |
Apr 09, 2024 | 0.0020 | 0.0024 | 0.0018 | 0.0020 | 0.0020 | 76,482,231 |
Apr 08, 2024 | 0.0012 | 0.0020 | 0.0012 | 0.0020 | 0.0020 | 61,690,315 |
Apr 05, 2024 | 0.0013 | 0.0014 | 0.0010 | 0.0014 | 0.0014 | 50,514,719 |
Apr 04, 2024 | 0.0008 | 0.0014 | 0.0007 | 0.0013 | 0.0013 | 243,333,134 |
Apr 03, 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 35,368,424 |
Apr 02, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 1,775,647 |
Apr 01, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 10,046,180 |
Mar 28, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 17,147,269 |
Mar 27, 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 35,588,884 |
Mar 26, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 27,086,711 |
Mar 25, 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 11,370,167 |
Mar 22, 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 43,499,546 |
Mar 21, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 1,469,977 |
Mar 20, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 11,720,153 |
Mar 19, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 11,176,751 |
Mar 18, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 13,402,209 |
Mar 15, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 28,827,697 |
Mar 14, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 12,951,865 |
Mar 13, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 2,091,159 |
Mar 12, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 4,877,738 |
Mar 11, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 15,573,489 |
Mar 08, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 15,481,495 |
Mar 07, 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 20,053,034 |
Mar 06, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 18,113,547 |
Mar 05, 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 14,460,263 |
Mar 04, 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 4,330,076 |
Mar 01, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 4,353,251 |
Feb 29, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 2,147,621 |
Feb 28, 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 15,160,440 |
Feb 27, 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 14,401,725 |
Feb 26, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 7,539,963 |
Feb 23, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 6,168,569 |
Feb 22, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 4,524,776 |
Feb 21, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 5,031,029 |
Feb 20, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 4,646,197 |
Feb 16, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 6,390,312 |
Feb 15, 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 11,043,383 |
Feb 14, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 11,934,952 |
Feb 13, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 32,576,667 |
Feb 12, 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 41,424,416 |
Feb 09, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 11,429,653 |
Feb 08, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 5,947,768 |
Feb 07, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 7,730,780 |
Feb 06, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 6,657,535 |
Feb 05, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 12,630,438 |
Feb 02, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 36,697,854 |
Feb 01, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 13,258,803 |
Jan 31, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 7,107,332 |
Jan 30, 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 8,309,600 |
Jan 29, 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 1,270,053 |
Jan 26, 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 11,522,372 |
Jan 25, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 7,094,462 |
Jan 24, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 6,783,939 |
Jan 23, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 11,837,297 |
Jan 22, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 5,492,095 |
Jan 19, 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 15,485,940 |
Jan 18, 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 21,997,968 |
Jan 17, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 18,790,645 |
Jan 16, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 22,641,440 |
Jan 12, 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 9,665,694 |
Jan 11, 2024 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 17,262,816 |
Jan 10, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 3,381,430 |
Jan 09, 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 10,598,723 |
Jan 08, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 11,706,812 |
Jan 05, 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 6,771,678 |
Jan 04, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 6,079,912 |
Jan 03, 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 22,378,617 |
Jan 02, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 5,709,608 |
Dec 29, 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 12,439,307 |
Dec 28, 2023 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 18,063,858 |
Dec 27, 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 3,433,893 |
Dec 26, 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 5,696,071 |
Dec 22, 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 5,407,185 |
Dec 21, 2023 | 0.0007 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 10,087,726 |
Dec 20, 2023 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 4,534,014 |
Dec 19, 2023 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 8,052,323 |
Dec 18, 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 4,014,908 |
Dec 15, 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 4,874,982 |
Dec 14, 2023 | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 5,909,767 |
Dec 13, 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 4,139,353 |
Dec 12, 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 5,707,923 |
Dec 11, 2023 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 5,154,714 |
Dec 08, 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 4,594,266 |
Dec 07, 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 3,950,019 |
Dec 06, 2023 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 12,176,236 |
Dec 05, 2023 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 3,450,492 |
Dec 04, 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 15,680,303 |
Dec 01, 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 3,632,896 |
Nov 30, 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 11,438,540 |
Nov 29, 2023 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 25,707,081 |
Nov 28, 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 17,478,424 |
Nov 27, 2023 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 6,134,506 |
Nov 24, 2023 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 3,570,000 |
Nov 22, 2023 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 2,477,734 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |