Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 1,422,174 |
May 23, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 960,000 |
May 22, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 1,614,700 |
May 21, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 9,394,406 |
May 20, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 2,759,010 |
May 17, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 8,601,112 |
May 16, 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 2,500,460 |
May 15, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 3,014,152 |
May 14, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 643,685 |
May 13, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 10,130,722 |
May 10, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 1,654,220 |
May 09, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 10,851,891 |
May 08, 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 9,684,694 |
May 07, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 2,075,016 |
May 06, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 9,567,603 |
May 03, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 1,098,700 |
May 02, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 2,771,076 |
May 01, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 495,000 |
Apr 30, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 3,000,000 |
Apr 29, 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 3,349,498 |
Apr 26, 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 1,857,994 |
Apr 25, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 1,287,327 |
Apr 24, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 1,112,504 |
Apr 23, 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 6,317,279 |
Apr 22, 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 6,267,198 |
Apr 19, 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 5,426,318 |
Apr 18, 2024 | 0.0008 | 0.0008 | 0.0005 | 0.0006 | 0.0006 | 9,087,923 |
Apr 17, 2024 | 0.0008 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 1,207,000 |
Apr 16, 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 5,733,812 |
Apr 15, 2024 | 0.0010 | 0.0010 | 0.0007 | 0.0007 | 0.0007 | 5,878,813 |
Apr 12, 2024 | 0.0007 | 0.0009 | 0.0006 | 0.0009 | 0.0009 | 11,411,133 |
Apr 11, 2024 | 0.0008 | 0.0009 | 0.0006 | 0.0007 | 0.0007 | 18,490,894 |
Apr 10, 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 16,405,330 |
Apr 09, 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 9,593,700 |
Apr 08, 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 35,860,982 |
Apr 05, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 3,250,010 |
Apr 04, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 2,013,792 |
Apr 03, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 10,128,945 |
Apr 02, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 623,818 |
Apr 01, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 43,347,015 |
Mar 28, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 519,410 |
Mar 27, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 11,188,952 |
Mar 26, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 1,448,166 |
Mar 25, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 656,001 |
Mar 22, 2024 | 0.0003 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 44,511,840 |
Mar 21, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 7,800,413 |
Mar 20, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 4,991,666 |
Mar 19, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 4,726,666 |
Mar 18, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 3,567,664 |
Mar 15, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 875,785 |
Mar 14, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 2,849,379 |
Mar 13, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 2,653,798 |
Mar 12, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 11,174,706 |
Mar 11, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 7,912,178 |
Mar 08, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 2,085,101 |
Mar 07, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 20,434,871 |
Mar 06, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 9,207,528 |
Mar 05, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 3,081,866 |
Mar 04, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 205,240 |
Mar 01, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 3,150,976 |
Feb 29, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 2,789,941 |
Feb 28, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 1,050,075 |
Feb 27, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 1,130,754 |
Feb 26, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 2,260,066 |
Feb 23, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,773,028 |
Feb 22, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 1,010,000 |
Feb 21, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 4,813,249 |
Feb 20, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 9,023,500 |
Feb 16, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 190,004 |
Feb 15, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 1,476,166 |
Feb 14, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 20,004 |
Feb 13, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 528,237 |
Feb 12, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 769,100 |
Feb 09, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 24,999 |
Feb 08, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 109,500 |
Feb 07, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 1,424,550 |
Feb 06, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 2,369,581 |
Feb 05, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 5,980,000 |
Feb 02, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 1,369,285 |
Feb 01, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 2,995,958 |
Jan 31, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 125,725,005 |
Jan 30, 2024 | 0.0005 | 0.0005 | 0.0003 | 0.0003 | 0.0003 | 2,437,900 |
Jan 29, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 144,836,364 |
Jan 26, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 7,666,557 |
Jan 25, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 84,500 |
Jan 24, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 563,564 |
Jan 23, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 56,500 |
Jan 22, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 509,368 |
Jan 19, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 19,368,557 |
Jan 18, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 1,019,908 |
Jan 17, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 596,051 |
Jan 16, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 28,402,099 |
Jan 12, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 15,381,886 |
Jan 11, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 595,000 |
Jan 10, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 10,583,945 |
Jan 09, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 1,051,778 |
Jan 08, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 3,651,000 |
Jan 05, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 2,942,500 |
Jan 04, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 172,501 |
Jan 03, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 676,972 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |