Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 781,307 |
May 07, 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 29,070 |
May 06, 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 646,385 |
May 03, 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,057,846 |
May 02, 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 215,989 |
May 01, 2024 | 0.0100 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 3,327,088 |
Apr 30, 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,393,820 |
Apr 29, 2024 | 0.0120 | 0.0120 | 0.0105 | 0.0110 | 0.0110 | 4,984,539 |
Apr 26, 2024 | 0.0100 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 4,225,703 |
Apr 24, 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 736,031 |
Apr 23, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,258 |
Apr 22, 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,786,568 |
Apr 19, 2024 | 0.0110 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 11,600,183 |
Apr 18, 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 4,764,244 |
Apr 17, 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 2,164,889 |
Apr 16, 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 570,189 |
Apr 15, 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 7,207,812 |
Apr 12, 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,351,597 |
Apr 11, 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 3,076,879 |
Apr 10, 2024 | 0.0140 | 0.0145 | 0.0140 | 0.0140 | 0.0140 | 2,719,542 |
Apr 09, 2024 | 0.0145 | 0.0145 | 0.0140 | 0.0140 | 0.0140 | 1,098,703 |
Apr 08, 2024 | 0.0140 | 0.0145 | 0.0140 | 0.0140 | 0.0140 | 153,681 |
Apr 05, 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,823,239 |
Apr 04, 2024 | 0.0135 | 0.0150 | 0.0135 | 0.0150 | 0.0150 | 3,826,802 |
Apr 03, 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,699,779 |
Apr 02, 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 268,317 |
Mar 28, 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 931,734 |
Mar 27, 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 517,370 |
Mar 26, 2024 | 0.0145 | 0.0145 | 0.0140 | 0.0140 | 0.0140 | 4,144,035 |
Mar 25, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 228,191 |
Mar 22, 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 3,494,923 |
Mar 21, 2024 | 0.0140 | 0.0145 | 0.0140 | 0.0140 | 0.0140 | 413,633 |
Mar 20, 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 9,782,555 |
Mar 19, 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 13,006,625 |
Mar 18, 2024 | 0.0190 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 20,466,635 |
Mar 15, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
Mar 14, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
Mar 13, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
Mar 12, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
Mar 11, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
Mar 08, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
Mar 07, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
Mar 06, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
Mar 05, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
Mar 04, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
Mar 01, 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 7,782,673 |
Feb 29, 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 753,828 |
Feb 28, 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,985,500 |
Feb 27, 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,953,621 |
Feb 26, 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 4,869,200 |
Feb 23, 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 3,424,109 |
Feb 22, 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,513,666 |
Feb 21, 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 6,926,381 |
Feb 20, 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 4,478,894 |
Feb 19, 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 9,357,343 |
Feb 16, 2024 | 0.0110 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 7,561,322 |
Feb 15, 2024 | 0.0110 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 973,762 |
Feb 14, 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 715,777 |
Feb 13, 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 2,618,522 |
Feb 12, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,045,833 |
Feb 09, 2024 | 0.0120 | 0.0120 | 0.0115 | 0.0115 | 0.0115 | 1,683,819 |
Feb 08, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 327,970 |
Feb 07, 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 200,084 |
Feb 06, 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 9,312,276 |
Feb 05, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 256,000 |
Feb 02, 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 4,875,128 |
Feb 01, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,730 |
Jan 31, 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 4,477,932 |
Jan 30, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 5,355,450 |
Jan 29, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 289,880 |
Jan 25, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,561,595 |
Jan 24, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,068,717 |
Jan 23, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,050,101 |
Jan 22, 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,698,971 |
Jan 19, 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,482,870 |
Jan 18, 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 2,504,090 |
Jan 17, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,705,942 |
Jan 16, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 3,820,048 |
Jan 15, 2024 | 0.0115 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 1,623,459 |
Jan 12, 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0115 | 0.0115 | 258,333 |
Jan 11, 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 3,665,833 |
Jan 10, 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 3,207,323 |
Jan 09, 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 3,581,311 |
Jan 08, 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 3,450,140 |
Jan 05, 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 3,299,998 |
Jan 04, 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 3,603,664 |
Jan 03, 2024 | 0.0125 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 2,819,231 |
Jan 02, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 82,601 |
Dec 29, 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,245,000 |
Dec 28, 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 315,234 |
Dec 27, 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,391,816 |
Dec 22, 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 525,476 |
Dec 21, 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,300,141 |
Dec 20, 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 9,491,630 |
Dec 19, 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0135 | 0.0135 | 5,318,802 |
Dec 18, 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 14,026,264 |
Dec 15, 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 4,077,710 |
Dec 14, 2023 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 6,538,693 |
Dec 13, 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 3,037,882 |
Dec 12, 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,265,378 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |