Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.0015 | 0.0015 | 0.0014 | 0.0014 | 0.0014 | 431,375 |
May 01, 2024 | 0.0018 | 0.0018 | 0.0013 | 0.0015 | 0.0015 | 2,195,945 |
Apr 30, 2024 | 0.0020 | 0.0020 | 0.0017 | 0.0018 | 0.0018 | 194,550 |
Apr 29, 2024 | 0.0021 | 0.0021 | 0.0018 | 0.0018 | 0.0018 | 653,164 |
Apr 26, 2024 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 60,000 |
Apr 25, 2024 | 0.0020 | 0.0020 | 0.0018 | 0.0020 | 0.0020 | 1,190,906 |
Apr 24, 2024 | 0.0020 | 0.0020 | 0.0018 | 0.0018 | 0.0018 | 2,153,426 |
Apr 23, 2024 | 0.0026 | 0.0026 | 0.0021 | 0.0022 | 0.0022 | 1,996,381 |
Apr 22, 2024 | 0.0026 | 0.0026 | 0.0024 | 0.0026 | 0.0026 | 476,600 |
Apr 19, 2024 | 0.0024 | 0.0024 | 0.0022 | 0.0023 | 0.0023 | 465,833 |
Apr 18, 2024 | 0.0028 | 0.0028 | 0.0020 | 0.0028 | 0.0028 | 1,009,721 |
Apr 17, 2024 | 0.0027 | 0.0030 | 0.0014 | 0.0028 | 0.0028 | 4,742,989 |
Apr 16, 2024 | 0.0026 | 0.0026 | 0.0024 | 0.0026 | 0.0026 | 4,033,882 |
Apr 15, 2024 | 0.0019 | 0.0025 | 0.0018 | 0.0023 | 0.0023 | 2,013,470 |
Apr 12, 2024 | 0.0019 | 0.0024 | 0.0016 | 0.0018 | 0.0018 | 4,569,997 |
Apr 11, 2024 | 0.0015 | 0.0018 | 0.0014 | 0.0015 | 0.0015 | 5,114,584 |
Apr 10, 2024 | 0.0015 | 0.0015 | 0.0013 | 0.0015 | 0.0015 | 1,601,509 |
Apr 09, 2024 | 0.0014 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 634,310 |
Apr 08, 2024 | 0.0019 | 0.0019 | 0.0013 | 0.0013 | 0.0013 | 3,479,211 |
Apr 05, 2024 | 0.0017 | 0.0017 | 0.0012 | 0.0014 | 0.0014 | 2,074,999 |
Apr 04, 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 10,000 |
Apr 03, 2024 | 0.0018 | 0.0020 | 0.0018 | 0.0020 | 0.0020 | 270,634 |
Apr 02, 2024 | 0.0020 | 0.0020 | 0.0016 | 0.0016 | 0.0016 | 401,500 |
Apr 01, 2024 | 0.0020 | 0.0020 | 0.0017 | 0.0019 | 0.0019 | 228,100 |
Mar 28, 2024 | 0.0019 | 0.0020 | 0.0016 | 0.0016 | 0.0016 | 4,716,746 |
Mar 27, 2024 | 0.0018 | 0.0020 | 0.0017 | 0.0019 | 0.0019 | 1,426,100 |
Mar 26, 2024 | 0.0026 | 0.0029 | 0.0018 | 0.0020 | 0.0020 | 7,292,106 |
Mar 25, 2024 | 0.0020 | 0.0026 | 0.0020 | 0.0026 | 0.0026 | 3,008,897 |
Mar 22, 2024 | 0.0020 | 0.0023 | 0.0018 | 0.0018 | 0.0018 | 3,399,844 |
Mar 21, 2024 | 0.0021 | 0.0021 | 0.0016 | 0.0018 | 0.0018 | 3,442,779 |
Mar 20, 2024 | 0.0019 | 0.0021 | 0.0016 | 0.0021 | 0.0021 | 6,483,955 |
Mar 19, 2024 | 0.0024 | 0.0024 | 0.0018 | 0.0019 | 0.0019 | 8,805,103 |
Mar 18, 2024 | 0.0023 | 0.0031 | 0.0018 | 0.0019 | 0.0019 | 10,117,556 |
Mar 15, 2024 | 0.0033 | 0.0040 | 0.0022 | 0.0025 | 0.0025 | 5,223,494 |
Mar 14, 2024 | 0.0029 | 0.0041 | 0.0029 | 0.0036 | 0.0036 | 4,275,843 |
Mar 13, 2024 | 0.0033 | 0.0034 | 0.0017 | 0.0027 | 0.0027 | 4,326,050 |
Mar 12, 2024 | 0.0030 | 0.0033 | 0.0026 | 0.0031 | 0.0031 | 3,761,585 |
Mar 11, 2024 | 0.0024 | 0.0035 | 0.0022 | 0.0029 | 0.0029 | 14,408,626 |
Mar 08, 2024 | 0.0012 | 0.0024 | 0.0012 | 0.0022 | 0.0022 | 6,254,548 |
Mar 07, 2024 | 0.0015 | 0.0015 | 0.0013 | 0.0013 | 0.0013 | 1,788,000 |
Mar 06, 2024 | 0.0018 | 0.0018 | 0.0014 | 0.0014 | 0.0014 | 337,371 |
Mar 05, 2024 | 0.0018 | 0.0018 | 0.0012 | 0.0016 | 0.0016 | 3,346,999 |
Mar 04, 2024 | 0.0016 | 0.0018 | 0.0016 | 0.0018 | 0.0018 | 193,000 |
Mar 01, 2024 | 0.0014 | 0.0017 | 0.0012 | 0.0017 | 0.0017 | 4,865,393 |
Feb 29, 2024 | 0.0020 | 0.0020 | 0.0014 | 0.0017 | 0.0017 | 2,020,173 |
Feb 28, 2024 | 0.0019 | 0.0025 | 0.0016 | 0.0018 | 0.0018 | 5,416,366 |
Feb 27, 2024 | 0.0013 | 0.0023 | 0.0012 | 0.0015 | 0.0015 | 12,017,401 |
Feb 26, 2024 | 0.0011 | 0.0015 | 0.0011 | 0.0012 | 0.0012 | 5,049,596 |
Feb 23, 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 804,543 |
Feb 22, 2024 | 0.0013 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 3,337,966 |
Feb 21, 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 20,000 |
Feb 20, 2024 | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 201,000 |
Feb 16, 2024 | 0.0012 | 0.0014 | 0.0011 | 0.0014 | 0.0014 | 1,076,370 |
Feb 15, 2024 | 0.0014 | 0.0014 | 0.0011 | 0.0014 | 0.0014 | 432,000 |
Feb 14, 2024 | 0.0013 | 0.0014 | 0.0011 | 0.0011 | 0.0011 | 7,214,922 |
Feb 13, 2024 | 0.0015 | 0.0015 | 0.0014 | 0.0014 | 0.0014 | 385,000 |
Feb 12, 2024 | 0.0015 | 0.0016 | 0.0012 | 0.0012 | 0.0012 | 650,222 |
Feb 09, 2024 | 0.0012 | 0.0017 | 0.0010 | 0.0015 | 0.0015 | 5,570,639 |
Feb 08, 2024 | 0.0019 | 0.0019 | 0.0012 | 0.0015 | 0.0015 | 5,736,578 |
Feb 07, 2024 | 0.0013 | 0.0019 | 0.0011 | 0.0019 | 0.0019 | 5,674,254 |
Feb 06, 2024 | 0.0016 | 0.0019 | 0.0013 | 0.0014 | 0.0014 | 2,579,031 |
Feb 05, 2024 | 0.0021 | 0.0025 | 0.0015 | 0.0015 | 0.0015 | 4,018,268 |
Feb 02, 2024 | 0.0021 | 0.0025 | 0.0017 | 0.0020 | 0.0020 | 9,513,672 |
Feb 01, 2024 | 0.0031 | 0.0039 | 0.0022 | 0.0025 | 0.0025 | 17,973,929 |
Jan 31, 2024 | 0.0012 | 0.0039 | 0.0012 | 0.0034 | 0.0034 | 39,585,147 |
Jan 30, 2024 | 0.0016 | 0.0020 | 0.0011 | 0.0012 | 0.0012 | 7,648,928 |
Jan 29, 2024 | 0.0008 | 0.0022 | 0.0007 | 0.0014 | 0.0014 | 11,027,029 |
Jan 26, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 300,000 |
Jan 25, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 100,000 |
Jan 24, 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 7,155,449 |
Jan 23, 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 2,300 |
Jan 22, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 3,710,000 |
Jan 19, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
Jan 18, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 555,555 |
Jan 17, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 15,000 |
Jan 16, 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 1,655,000 |
Jan 12, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 696,000 |
Jan 11, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 172,000 |
Jan 10, 2024 | 0.0006 | 0.0009 | 0.0006 | 0.0009 | 0.0009 | 69,999 |
Jan 09, 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
Jan 08, 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 100,000 |
Jan 05, 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 557,665 |
Jan 04, 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
Jan 03, 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 50,000 |
Jan 02, 2024 | 0.0007 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 101,855 |
Dec 29, 2023 | 0.0009 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | 2,096,481 |
Dec 28, 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 79,500 |
Dec 27, 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 485,524 |
Dec 26, 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 568,800 |
Dec 22, 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 300,000 |
Dec 21, 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 209,000 |
Dec 20, 2023 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 1,480,000 |
Dec 19, 2023 | 0.0011 | 0.0011 | 0.0007 | 0.0007 | 0.0007 | 30,000 |
Dec 18, 2023 | 0.0007 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 340,222 |
Dec 15, 2023 | 0.0009 | 0.0010 | 0.0007 | 0.0009 | 0.0009 | 972,714 |
Dec 14, 2023 | 0.0006 | 0.0010 | 0.0005 | 0.0008 | 0.0008 | 7,383,185 |
Dec 13, 2023 | 0.0010 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 70,000 |
Dec 12, 2023 | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 961,250 |
Dec 11, 2023 | 0.0008 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 332,500 |
Dec 08, 2023 | 0.0009 | 0.0010 | 0.0007 | 0.0010 | 0.0010 | 1,080,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |