Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 1,961,000 |
May 03, 2024 | 0.0008 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 10,424,967 |
May 02, 2024 | 0.0011 | 0.0011 | 0.0007 | 0.0007 | 0.0007 | 12,585,421 |
May 01, 2024 | 0.0012 | 0.0012 | 0.0009 | 0.0010 | 0.0010 | 4,682,660 |
Apr 30, 2024 | 0.0008 | 0.0011 | 0.0006 | 0.0009 | 0.0009 | 17,955,729 |
Apr 29, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 1,000 |
Apr 26, 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 399,500 |
Apr 25, 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 3,720,000 |
Apr 24, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 360,000 |
Apr 23, 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 3,797,135 |
Apr 22, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 21,000 |
Apr 19, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 108,000 |
Apr 18, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 15,000 |
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 | 2,669,613 |
Apr 15, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 10,000 |
Apr 12, 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 3,811,052 |
Apr 11, 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 3,943,420 |
Apr 10, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 4,479,042 |
Apr 09, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 772,144 |
Apr 08, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 482,886 |
Apr 05, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 45,000 |
Apr 04, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 4,545,249 |
Apr 03, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 175,000 |
Apr 02, 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 984,155 |
Apr 01, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 3,881,181 |
Mar 28, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 82,000 |
Mar 27, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 1,833,000 |
Mar 26, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
Mar 25, 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 588,200 |
Mar 22, 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 2,100,000 |
Mar 21, 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 835,255 |
Mar 20, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 4,735,000 |
Mar 19, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 6,200,001 |
Mar 18, 2024 | 0.0005 | 0.0008 | 0.0005 | 0.0005 | 0.0005 | 28,796,751 |
Mar 15, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 2,208,924 |
Mar 14, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 15,047,911 |
Mar 13, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
Mar 12, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 9,933,912 |
Mar 11, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 7,291,866 |
Mar 08, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 6,140 |
Mar 07, 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 5,509,000 |
Mar 06, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 1,550,000 |
Mar 05, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 1,203,370 |
Mar 04, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 59,904 |
Mar 01, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 138,833 |
Feb 29, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 2,291,400 |
Feb 28, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 1,377,000 |
Feb 27, 2024 | 0.0007 | 0.0007 | 0.0004 | 0.0005 | 0.0005 | 74,020,953 |
Feb 26, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 2,214,688 |
Feb 23, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 100 |
Feb 22, 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
Feb 21, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 410,650 |
Feb 20, 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 54,500 |
Feb 16, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 1,378,000 |
Feb 15, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 1,980,579 |
Feb 14, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
Feb 13, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 983,087 |
Feb 12, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 631,800 |
Feb 09, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 325,790 |
Feb 08, 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 530,340 |
Feb 07, 2024 | 0.0007 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 1,978,959 |
Feb 06, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 521,500 |
Feb 05, 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 1,305,140 |
Feb 02, 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 505,000 |
Feb 01, 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 4,842,379 |
Jan 31, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 104 |
Jan 30, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 2,500,332 |
Jan 29, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 21,686 |
Jan 26, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 319,979 |
Jan 25, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 3,105,800 |
Jan 24, 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 10,975,084 |
Jan 23, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 1,001 |
Jan 22, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 9,246,727 |
Jan 19, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 4,633,555 |
Jan 18, 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 25,000 |
Jan 17, 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 1,927,500 |
Jan 16, 2024 | 0.0008 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 1,483,889 |
Jan 12, 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | - |
Jan 11, 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 20,100 |
Jan 10, 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 88,000 |
Jan 09, 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 405,556 |
Jan 08, 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 62,450 |
Jan 05, 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 65,455 |
Jan 04, 2024 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 636,433 |
Jan 03, 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 197,200 |
Jan 02, 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 666,100 |
Dec 29, 2023 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 500,287 |
Dec 28, 2023 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 120,369 |
Dec 27, 2023 | 0.0008 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 452,222 |
Dec 26, 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 82,550 |
Dec 22, 2023 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 170,000 |
Dec 21, 2023 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 555,200 |
Dec 20, 2023 | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 388,000 |
Dec 19, 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 916,067 |
Dec 18, 2023 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 3,157,866 |
Dec 15, 2023 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 468,267 |
Dec 14, 2023 | 0.0007 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 804,950 |
Dec 13, 2023 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 255,000 |
Dec 12, 2023 | 0.0008 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | 4,494,182 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |