Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 0.0004 | 0.0007 | 0.0004 | 0.0006 | 0.0006 | 293,511 |
May 08, 2024 | 0.0003 | 0.0006 | 0.0003 | 0.0004 | 0.0004 | 102,281 |
May 07, 2024 | 0.0010 | 0.0050 | 0.0003 | 0.0007 | 0.0007 | 122,346 |
May 06, 2024 | 0.0002 | 0.0080 | 0.0002 | 0.0030 | 0.0030 | 627,176 |
May 03, 2024 | 0.0082 | 0.0097 | 0.0002 | 0.0006 | 0.0006 | 363,529 |
May 02, 2024 | 0.0085 | 0.0097 | 0.0081 | 0.0081 | 0.0081 | 3,429,311 |
May 01, 2024 | 0.0088 | 0.0097 | 0.0088 | 0.0091 | 0.0091 | 111,843 |
Apr 30, 2024 | 0.0086 | 0.0097 | 0.0086 | 0.0097 | 0.0097 | 860,234 |
Apr 29, 2024 | 0.0088 | 0.0097 | 0.0081 | 0.0097 | 0.0097 | 701,020 |
Apr 26, 2024 | 0.0091 | 0.0097 | 0.0088 | 0.0088 | 0.0088 | 631,014 |
Apr 25, 2024 | 0.0080 | 0.0097 | 0.0080 | 0.0090 | 0.0090 | 879,100 |
Apr 24, 2024 | 0.0095 | 0.0099 | 0.0085 | 0.0087 | 0.0087 | 640,622 |
Apr 23, 2024 | 0.0091 | 0.0097 | 0.0050 | 0.0087 | 0.0087 | 2,532,166 |
Apr 22, 2024 | 0.0097 | 0.0107 | 0.0091 | 0.0095 | 0.0095 | 1,836,117 |
Apr 19, 2024 | 0.0096 | 0.0107 | 0.0096 | 0.0097 | 0.0097 | 816,752 |
Apr 18, 2024 | 0.0098 | 0.0100 | 0.0096 | 0.0098 | 0.0098 | 1,013,200 |
Apr 17, 2024 | 0.0096 | 0.0104 | 0.0096 | 0.0097 | 0.0097 | 672,039 |
Apr 16, 2024 | 0.0096 | 0.0108 | 0.0096 | 0.0100 | 0.0100 | 939,872 |
Apr 15, 2024 | 0.0096 | 0.0108 | 0.0096 | 0.0101 | 0.0101 | 634,746 |
Apr 12, 2024 | 0.0096 | 0.0100 | 0.0096 | 0.0100 | 0.0100 | 488,831 |
Apr 11, 2024 | 0.0096 | 0.0110 | 0.0096 | 0.0096 | 0.0096 | 619,827 |
Apr 10, 2024 | 0.0100 | 0.0100 | 0.0091 | 0.0095 | 0.0095 | 530,564 |
Apr 09, 2024 | 0.0090 | 0.0126 | 0.0090 | 0.0095 | 0.0095 | 988,296 |
Apr 08, 2024 | 0.0130 | 0.0187 | 0.0099 | 0.0099 | 0.0099 | 9,797,450 |
Apr 05, 2024 | 0.0144 | 0.0160 | 0.0100 | 0.0144 | 0.0144 | 901,187 |
Apr 04, 2024 | 0.0100 | 0.0144 | 0.0100 | 0.0122 | 0.0122 | 1,392,125 |
Apr 03, 2024 | 0.0102 | 0.0145 | 0.0102 | 0.0106 | 0.0106 | 1,732,467 |
Apr 02, 2024 | 0.0120 | 0.0149 | 0.0100 | 0.0124 | 0.0124 | 1,287,026 |
Apr 01, 2024 | 0.0091 | 0.0119 | 0.0091 | 0.0110 | 0.0110 | 3,449,728 |
Mar 28, 2024 | 0.0081 | 0.0100 | 0.0081 | 0.0085 | 0.0085 | 2,389,104 |
Mar 27, 2024 | 0.0105 | 0.0115 | 0.0080 | 0.0099 | 0.0099 | 2,743,987 |
Mar 26, 2024 | 0.0131 | 0.0140 | 0.0100 | 0.0100 | 0.0100 | 14,202,058 |
Mar 25, 2024 | 0.0140 | 0.0189 | 0.0123 | 0.0130 | 0.0130 | 3,459,103 |
Mar 22, 2024 | 0.0150 | 0.0165 | 0.0150 | 0.0150 | 0.0150 | 856,606 |
Mar 21, 2024 | 0.0150 | 0.0175 | 0.0150 | 0.0160 | 0.0160 | 598,764 |
Mar 20, 2024 | 0.0150 | 0.0180 | 0.0150 | 0.0165 | 0.0165 | 1,364,451 |
Mar 19, 2024 | 0.0172 | 0.0180 | 0.0165 | 0.0171 | 0.0171 | 467,402 |
Mar 18, 2024 | 0.0187 | 0.0200 | 0.0169 | 0.0171 | 0.0171 | 675,011 |
Mar 15, 2024 | 0.0169 | 0.0190 | 0.0169 | 0.0186 | 0.0186 | 483,461 |
Mar 14, 2024 | 0.0200 | 0.0200 | 0.0177 | 0.0177 | 0.0177 | 455,078 |
Mar 13, 2024 | 0.0183 | 0.0190 | 0.0180 | 0.0188 | 0.0188 | 377,281 |
Mar 12, 2024 | 0.0200 | 0.0200 | 0.0183 | 0.0197 | 0.0197 | 617,287 |
Mar 11, 2024 | 0.0180 | 0.0200 | 0.0175 | 0.0183 | 0.0183 | 750,660 |
Mar 08, 2024 | 0.0221 | 0.0239 | 0.0175 | 0.0200 | 0.0200 | 1,010,793 |
Mar 07, 2024 | 0.0203 | 0.0236 | 0.0187 | 0.0188 | 0.0188 | 578,704 |
Mar 06, 2024 | 0.0186 | 0.0240 | 0.0186 | 0.0203 | 0.0203 | 894,836 |
Mar 05, 2024 | 0.0175 | 0.0240 | 0.0175 | 0.0195 | 0.0195 | 593,793 |
Mar 04, 2024 | 0.0180 | 0.0219 | 0.0175 | 0.0215 | 0.0215 | 1,376,851 |
Mar 01, 2024 | 0.0168 | 0.0218 | 0.0168 | 0.0191 | 0.0191 | 531,134 |
Feb 29, 2024 | 0.0150 | 0.0218 | 0.0150 | 0.0184 | 0.0184 | 1,244,016 |
Feb 28, 2024 | 0.0170 | 0.0200 | 0.0160 | 0.0175 | 0.0175 | 624,724 |
Feb 27, 2024 | 0.0220 | 0.0220 | 0.0192 | 0.0199 | 0.0199 | 476,384 |
Feb 26, 2024 | 0.0155 | 0.0230 | 0.0150 | 0.0192 | 0.0192 | 3,172,724 |
Feb 23, 2024 | 0.0170 | 0.0244 | 0.0161 | 0.0201 | 0.0201 | 2,760,319 |
Feb 22, 2024 | 0.0165 | 0.0220 | 0.0165 | 0.0220 | 0.0220 | 998,152 |
Feb 21, 2024 | 0.0151 | 0.0210 | 0.0151 | 0.0180 | 0.0180 | 1,774,589 |
Feb 20, 2024 | 0.0209 | 0.0220 | 0.0170 | 0.0170 | 0.0170 | 4,096,852 |
Feb 16, 2024 | 0.0208 | 0.0229 | 0.0203 | 0.0210 | 0.0210 | 678,569 |
Feb 15, 2024 | 0.0200 | 0.0244 | 0.0200 | 0.0224 | 0.0224 | 463,348 |
Feb 14, 2024 | 0.0200 | 0.0247 | 0.0180 | 0.0207 | 0.0207 | 3,759,201 |
Feb 13, 2024 | 0.0403 | 0.0403 | 0.0200 | 0.0210 | 0.0210 | 2,781,615 |
Feb 12, 2024 | 0.0199 | 0.0370 | 0.0190 | 0.0300 | 0.0300 | 2,116,570 |
Feb 09, 2024 | 0.0200 | 0.0239 | 0.0200 | 0.0211 | 0.0211 | 1,186,244 |
Feb 08, 2024 | 0.0205 | 0.0250 | 0.0200 | 0.0206 | 0.0206 | 2,699,906 |
Feb 07, 2024 | 0.0220 | 0.0260 | 0.0220 | 0.0250 | 0.0250 | 1,768,127 |
Feb 06, 2024 | 0.0200 | 0.0298 | 0.0200 | 0.0235 | 0.0235 | 1,451,793 |
Feb 05, 2024 | 0.0180 | 0.0299 | 0.0150 | 0.0202 | 0.0202 | 1,141,147 |
Feb 02, 2024 | 0.0208 | 0.0299 | 0.0151 | 0.0250 | 0.0250 | 2,135,224 |
Feb 01, 2024 | 0.0292 | 0.0299 | 0.0170 | 0.0208 | 0.0208 | 3,117,194 |
Jan 31, 2024 | 0.0400 | 0.0400 | 0.0160 | 0.0300 | 0.0300 | 22,478,512 |
Jan 30, 2024 | 0.0357 | 0.0520 | 0.0357 | 0.0406 | 0.0406 | 982,339 |
Jan 29, 2024 | 0.0358 | 0.0419 | 0.0358 | 0.0400 | 0.0400 | 1,283,673 |
Jan 26, 2024 | 0.0435 | 0.0435 | 0.0350 | 0.0400 | 0.0400 | 1,386,573 |
Jan 25, 2024 | 0.0315 | 0.0447 | 0.0315 | 0.0357 | 0.0357 | 783,641 |
Jan 24, 2024 | 0.0400 | 0.0497 | 0.0300 | 0.0420 | 0.0420 | 1,657,917 |
Jan 23, 2024 | 0.0300 | 0.0497 | 0.0300 | 0.0412 | 0.0412 | 1,964,003 |
Jan 22, 2024 | 0.0450 | 0.0530 | 0.0315 | 0.0410 | 0.0410 | 3,470,075 |
Jan 19, 2024 | 0.0499 | 0.0600 | 0.0406 | 0.0550 | 0.0550 | 917,199 |
Jan 18, 2024 | 0.0450 | 0.0600 | 0.0450 | 0.0510 | 0.0510 | 2,703,730 |
Jan 17, 2024 | 0.0740 | 0.0740 | 0.0380 | 0.0411 | 0.0411 | 8,821,808 |
Jan 16, 2024 | 0.0755 | 0.0850 | 0.0511 | 0.0640 | 0.0640 | 4,574,786 |
Jan 12, 2024 | 0.0950 | 0.0950 | 0.0600 | 0.0820 | 0.0820 | 3,295,180 |
Jan 11, 2024 | 0.0600 | 0.0950 | 0.0600 | 0.0750 | 0.0750 | 2,267,848 |
Jan 10, 2024 | 0.1000 | 0.1080 | 0.0601 | 0.0849 | 0.0849 | 4,627,979 |
Jan 09, 2024 | 0.1300 | 0.1400 | 0.0900 | 0.1000 | 0.1000 | 7,995,070 |
Jan 08, 2024 | 0.0800 | 0.1200 | 0.0700 | 0.1160 | 0.1160 | 19,478,543 |
Jan 05, 2024 | 0.0420 | 0.0643 | 0.0400 | 0.0600 | 0.0600 | 8,031,279 |
Jan 04, 2024 | 0.0368 | 0.0373 | 0.0225 | 0.0340 | 0.0340 | 3,460,274 |
Jan 03, 2024 | 0.0213 | 0.0300 | 0.0203 | 0.0300 | 0.0300 | 6,829,076 |
Jan 02, 2024 | 0.0223 | 0.0277 | 0.0200 | 0.0219 | 0.0219 | 2,330,240 |
Dec 29, 2023 | 0.0210 | 0.0280 | 0.0180 | 0.0223 | 0.0223 | 9,804,217 |
Dec 28, 2023 | 0.0110 | 0.0290 | 0.0103 | 0.0187 | 0.0187 | 10,355,699 |
Dec 27, 2023 | 0.0190 | 0.0254 | 0.0102 | 0.0110 | 0.0110 | 15,079,251 |
Dec 26, 2023 | 0.0240 | 0.0300 | 0.0160 | 0.0170 | 0.0170 | 9,091,835 |
Dec 22, 2023 | 0.0315 | 0.0375 | 0.0240 | 0.0242 | 0.0242 | 13,841,239 |
Dec 21, 2023 | 0.0300 | 0.0678 | 0.0230 | 0.0375 | 0.0375 | 37,289,797 |
Dec 20, 2023 | 0.0311 | 0.1000 | 0.0230 | 0.0380 | 0.0380 | 85,312,684 |
Dec 19, 2023 | 0.6428 | 0.6428 | 0.6428 | 0.6428 | 0.6428 | - |
Dec 18, 2023 | 0.6428 | 0.6428 | 0.6428 | 0.6428 | 0.6428 | - |
Dec 15, 2023 | 0.7591 | 0.7620 | 0.6400 | 0.6428 | 0.6428 | 36,467,567 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |