Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0004 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 13,062,480 |
May 02, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 18,750,604 |
May 01, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 5,330,000 |
Apr 30, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 25,070,945 |
Apr 29, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 10,210,458 |
Apr 26, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 4,664,189 |
Apr 25, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 10,000 |
Apr 24, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
Apr 23, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1,800,000 |
Apr 22, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 131,215 |
Apr 19, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 76,785,749 |
Apr 18, 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 43,909,757 |
Apr 17, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
Apr 16, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 110,283 |
Apr 15, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 631,524 |
Apr 12, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 841,333 |
Apr 11, 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 24,262,443 |
Apr 10, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 2,362,111 |
Apr 09, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 7,775,245 |
Apr 08, 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 860,079 |
Apr 05, 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 897,213 |
Apr 04, 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 6,374,134 |
Apr 03, 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 1,966,323 |
Apr 02, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
Apr 01, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 1,001,486 |
Mar 28, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 13,494 |
Mar 27, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 25,003 |
Mar 26, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 1,065,934 |
Mar 25, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 3,394,237 |
Mar 22, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 63,159 |
Mar 21, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 151,113 |
Mar 20, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
Mar 19, 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 18,081,773 |
Mar 18, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 17,550 |
Mar 15, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
Mar 14, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 203,000 |
Mar 13, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 101,851 |
Mar 12, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 10,582,238 |
Mar 11, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 10,248,376 |
Mar 08, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 13,099,722 |
Mar 07, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 7,761,532 |
Mar 06, 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 18,217,119 |
Mar 05, 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 13,572,792 |
Mar 04, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 10,000 |
Mar 01, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 13,011,801 |
Feb 29, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 2,168,162 |
Feb 28, 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 81,285 |
Feb 27, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 297,221 |
Feb 26, 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 2,673,765 |
Feb 23, 2024 | 0.0008 | 0.0009 | 0.0006 | 0.0008 | 0.0008 | 13,108,274 |
Feb 22, 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 700,827 |
Feb 21, 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 10,000 |
Feb 20, 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 124,355 |
Feb 16, 2024 | 0.0007 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 554,568 |
Feb 15, 2024 | 0.0006 | 0.0008 | 0.0005 | 0.0008 | 0.0008 | 10,612,871 |
Feb 14, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
Feb 13, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 24,175 |
Feb 12, 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 526,388 |
Feb 09, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 1,374,945 |
Feb 08, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 661,000 |
Feb 07, 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 11,407,782 |
Feb 06, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 23,956,219 |
Feb 05, 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 26,606,420 |
Feb 02, 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 24,671,533 |
Feb 01, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 1,022,277 |
Jan 31, 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 1,001,111 |
Jan 30, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 6,677 |
Jan 29, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 2,003,610 |
Jan 26, 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 10,723,559 |
Jan 25, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 33,244 |
Jan 24, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 593,453 |
Jan 23, 2024 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 876,122 |
Jan 22, 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 34,627,231 |
Jan 19, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 11,430,748 |
Jan 18, 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 17,918,229 |
Jan 17, 2024 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 15,686,211 |
Jan 16, 2024 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 155,003 |
Jan 12, 2024 | 0.0008 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 6,002,223 |
Jan 11, 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 2,016,570 |
Jan 10, 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 120,100 |
Jan 09, 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 295,539 |
Jan 08, 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 4,659,978 |
Jan 05, 2024 | 0.0008 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 7,695,329 |
Jan 04, 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 200,000 |
Jan 03, 2024 | 0.0007 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 7,825,120 |
Jan 02, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
Dec 29, 2023 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 4,733,873 |
Dec 28, 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 958,530 |
Dec 27, 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 6,993,236 |
Dec 26, 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 12,365,230 |
Dec 22, 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 235,655 |
Dec 21, 2023 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 5,894,121 |
Dec 20, 2023 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 30,372,340 |
Dec 19, 2023 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 10,063,833 |
Dec 18, 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 100,000 |
Dec 15, 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 1,651,221 |
Dec 14, 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 6,248,541 |
Dec 13, 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 3,147,321 |
Dec 12, 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 42,180 |
Dec 11, 2023 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 4,704,751 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |