Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 86,716,664 |
Apr 17, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 36,896,800 |
Apr 16, 2024 | 0.0002 | 0.0003 | 0.0001 | 0.0003 | 0.0003 | 103,958,569 |
Apr 15, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 81,401,091 |
Apr 12, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 90,504,665 |
Apr 11, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 8,866,772 |
Apr 10, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 840,333 |
Apr 09, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 32,374,600 |
Apr 08, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 6,660,000 |
Apr 05, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 3,984,000 |
Apr 04, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 21,519,000 |
Apr 03, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,620,000 |
Apr 02, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 29,028,142 |
Apr 01, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 12,213,682 |
Mar 28, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 137,310,459 |
Mar 27, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 87,565,034 |
Mar 26, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 40,321,146 |
Mar 25, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 103,701,383 |
Mar 22, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 95,358,537 |
Mar 21, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 129,295,516 |
Mar 20, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 142,587,329 |
Mar 19, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 111,881,440 |
Mar 18, 2024 | 0.0003 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 58,479,715 |
Mar 15, 2024 | 0.0004 | 0.0004 | 0.0002 | 0.0002 | 0.0002 | 266,345,663 |
Mar 14, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 9,960,149 |
Mar 13, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 53,599,367 |
Mar 12, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 232,835,860 |
Mar 11, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 76,247,322 |
Mar 08, 2024 | 0.0004 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 30,758,564 |
Mar 07, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 45,499,563 |
Mar 06, 2024 | 0.0005 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 85,903,612 |
Mar 05, 2024 | 0.0004 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 85,496,283 |
Mar 04, 2024 | 0.0004 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 29,585,868 |
Mar 01, 2024 | 0.0004 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 202,729,957 |
Feb 29, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 90,992,036 |
Feb 28, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 73,735,437 |
Feb 27, 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 131,120,968 |
Feb 26, 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 216,403,787 |
Feb 23, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 253,738,863 |
Feb 22, 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 143,801,945 |
Feb 21, 2024 | 0.0008 | 0.0009 | 0.0005 | 0.0007 | 0.0007 | 335,734,775 |
Feb 20, 2024 | 0.0015 | 0.0015 | 0.0007 | 0.0007 | 0.0007 | 574,999,439 |
Feb 16, 2024 | 0.0009 | 0.0015 | 0.0009 | 0.0012 | 0.0012 | 314,993,127 |
Feb 15, 2024 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 356,121,531 |
Feb 14, 2024 | 0.0011 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 83,335,050 |
Feb 13, 2024 | 0.0012 | 0.0012 | 0.0009 | 0.0010 | 0.0010 | 117,013,918 |
Feb 12, 2024 | 0.0011 | 0.0014 | 0.0010 | 0.0010 | 0.0010 | 174,815,956 |
Feb 09, 2024 | 0.0010 | 0.0012 | 0.0009 | 0.0010 | 0.0010 | 195,675,401 |
Feb 08, 2024 | 0.0007 | 0.0012 | 0.0007 | 0.0011 | 0.0011 | 587,879,493 |
Feb 07, 2024 | 0.0006 | 0.0007 | 0.0004 | 0.0007 | 0.0007 | 146,272,671 |
Feb 06, 2024 | 0.0007 | 0.0007 | 0.0004 | 0.0006 | 0.0006 | 281,859,157 |
Feb 05, 2024 | 0.0009 | 0.0010 | 0.0005 | 0.0006 | 0.0006 | 704,634,702 |
Feb 02, 2024 | 0.0005 | 0.0009 | 0.0004 | 0.0009 | 0.0009 | 665,038,794 |
Feb 01, 2024 | 0.0002 | 0.0005 | 0.0002 | 0.0005 | 0.0005 | 562,214,321 |
Jan 31, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 25,770,000 |
Jan 30, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 21,864,499 |
Jan 29, 2024 | 0.0002 | 0.0003 | 0.0001 | 0.0003 | 0.0003 | 8,164,350 |
Jan 26, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 39,927,906 |
Jan 25, 2024 | 0.0002 | 0.0003 | 0.0001 | 0.0003 | 0.0003 | 297,139,352 |
Jan 24, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 10,707,125 |
Jan 23, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 11,610,000 |
Jan 22, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 24,795,957 |
Jan 19, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 12,011,040 |
Jan 18, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 7,991,666 |
Jan 17, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 26,974,832 |
Jan 16, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 33,661,010 |
Jan 12, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 25,188,333 |
Jan 11, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 11,664,845 |
Jan 10, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 9,342,499 |
Jan 09, 2024 | 0.0003 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 21,830,000 |
Jan 08, 2024 | 0.0003 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 77,740,521 |
Jan 05, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 89,872,046 |
Jan 04, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 9,629,442 |
Jan 03, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 70,481,421 |
Jan 02, 2024 | 0.0003 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 173,521,678 |
Dec 29, 2023 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 27,862,666 |
Dec 28, 2023 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 32,461,798 |
Dec 27, 2023 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 43,489,400 |
Dec 26, 2023 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 69,603,714 |
Dec 22, 2023 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 127,724,022 |
Dec 21, 2023 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 82,045,419 |
Dec 20, 2023 | 0.0004 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 78,269,189 |
Dec 19, 2023 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 57,404,094 |
Dec 18, 2023 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 54,109,499 |
Dec 15, 2023 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 38,462,499 |
Dec 14, 2023 | 0.0004 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 54,208,752 |
Dec 13, 2023 | 0.0004 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 49,685,712 |
Dec 12, 2023 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 225,348,997 |
Dec 11, 2023 | 0.0006 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 219,317,801 |
Dec 08, 2023 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 105,046,698 |
Dec 07, 2023 | 0.0007 | 0.0008 | 0.0005 | 0.0006 | 0.0006 | 282,448,164 |
Dec 06, 2023 | 0.0006 | 0.0008 | 0.0005 | 0.0006 | 0.0006 | 236,592,728 |
Dec 05, 2023 | 0.0005 | 0.0007 | 0.0004 | 0.0006 | 0.0006 | 344,221,475 |
Dec 04, 2023 | 0.0007 | 0.0007 | 0.0004 | 0.0005 | 0.0005 | 272,046,832 |
Dec 01, 2023 | 0.0008 | 0.0008 | 0.0005 | 0.0007 | 0.0007 | 547,133,248 |
Nov 30, 2023 | 0.0015 | 0.0016 | 0.0007 | 0.0008 | 0.0008 | 939,072,552 |
Nov 29, 2023 | 0.0012 | 0.0018 | 0.0011 | 0.0016 | 0.0016 | 580,341,325 |
Nov 28, 2023 | 0.0007 | 0.0011 | 0.0007 | 0.0011 | 0.0011 | 373,030,374 |
Nov 27, 2023 | 0.0004 | 0.0009 | 0.0004 | 0.0007 | 0.0007 | 216,932,417 |
Nov 24, 2023 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 63,122,399 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |