Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 500,000 |
Apr 30, 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | - |
Apr 29, 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | - |
Apr 26, 2024 | 0.0014 | 0.0014 | 0.0013 | 0.0013 | 0.0013 | 127,432 |
Apr 25, 2024 | 0.0016 | 0.0016 | 0.0013 | 0.0013 | 0.0013 | 530,000 |
Apr 24, 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 450,000 |
Apr 23, 2024 | 0.0014 | 0.0014 | 0.0013 | 0.0013 | 0.0013 | 100,000 |
Apr 22, 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
Apr 19, 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
Apr 18, 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 300,000 |
Apr 17, 2024 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | - |
Apr 16, 2024 | 0.0015 | 0.0016 | 0.0013 | 0.0016 | 0.0016 | 1,078,098 |
Apr 15, 2024 | 0.0016 | 0.0018 | 0.0015 | 0.0015 | 0.0015 | 2,253,823 |
Apr 12, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
Apr 11, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
Apr 10, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
Apr 09, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 100 |
Apr 08, 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 80,000 |
Apr 05, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 100 |
Apr 04, 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | - |
Apr 03, 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | - |
Apr 02, 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | - |
Apr 01, 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 700 |
Mar 28, 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | - |
Mar 27, 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | - |
Mar 26, 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 330,000 |
Mar 25, 2024 | 0.0016 | 0.0016 | 0.0015 | 0.0015 | 0.0015 | 300,000 |
Mar 22, 2024 | 0.0013 | 0.0015 | 0.0013 | 0.0015 | 0.0015 | 1,365,000 |
Mar 21, 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | - |
Mar 20, 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 124,547 |
Mar 19, 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | - |
Mar 18, 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | - |
Mar 15, 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 2,363 |
Mar 14, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
Mar 13, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
Mar 12, 2024 | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 420,000 |
Mar 11, 2024 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | - |
Mar 08, 2024 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 4,735 |
Mar 07, 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 15,000 |
Mar 06, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
Mar 05, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
Mar 04, 2024 | 0.0016 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | 74,000 |
Mar 01, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
Feb 29, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
Feb 28, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
Feb 27, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
Feb 26, 2024 | 0.0015 | 0.0015 | 0.0014 | 0.0014 | 0.0014 | 100,000 |
Feb 23, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
Feb 22, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
Feb 21, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
Feb 20, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
Feb 16, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
Feb 15, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 250,000 |
Feb 14, 2024 | 0.0014 | 0.0016 | 0.0011 | 0.0013 | 0.0013 | 987,500 |
Feb 13, 2024 | 0.0017 | 0.0017 | 0.0014 | 0.0014 | 0.0014 | 23,000 |
Feb 12, 2024 | 0.0013 | 0.0018 | 0.0013 | 0.0017 | 0.0017 | 1,162,500 |
Feb 09, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
Feb 08, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
Feb 07, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
Feb 06, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
Feb 05, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
Feb 02, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
Feb 01, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
Jan 31, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
Jan 30, 2024 | 0.0011 | 0.0014 | 0.0011 | 0.0014 | 0.0014 | 142,000 |
Jan 29, 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 12,200 |
Jan 26, 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 10,000 |
Jan 25, 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
Jan 24, 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
Jan 23, 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 1,998 |
Jan 22, 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | - |
Jan 19, 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | - |
Jan 18, 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | - |
Jan 17, 2024 | 0.0014 | 0.0014 | 0.0013 | 0.0013 | 0.0013 | 737,000 |
Jan 16, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
Jan 12, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
Jan 11, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
Jan 10, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 313,000 |
Jan 09, 2024 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | - |
Jan 08, 2024 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | - |
Jan 05, 2024 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 430,659 |
Jan 04, 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 27,500 |
Jan 03, 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 40,000 |
Jan 02, 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 10,000 |
Dec 29, 2023 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
Dec 28, 2023 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 7,500 |
Dec 27, 2023 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 604,701 |
Dec 26, 2023 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | - |
Dec 22, 2023 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | - |
Dec 21, 2023 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | - |
Dec 20, 2023 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 134,615 |
Dec 19, 2023 | 0.0014 | 0.0014 | 0.0013 | 0.0013 | 0.0013 | 397,300 |
Dec 18, 2023 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 605,000 |
Dec 15, 2023 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | - |
Dec 14, 2023 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | - |
Dec 13, 2023 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | - |
Dec 12, 2023 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 5,000 |
Dec 11, 2023 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 70,000 |
Dec 08, 2023 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | - |
Dec 07, 2023 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |