Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 1,462,339 |
May 01, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 4,579,562 |
Apr 30, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 335,700 |
Apr 29, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 177,182 |
Apr 26, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 334,700 |
Apr 25, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 160,500 |
Apr 24, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 10,500 |
Apr 23, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1,440,578 |
Apr 22, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 712,499 |
Apr 19, 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 4,083,488 |
Apr 18, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 11,336,822 |
Apr 17, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 9,690,770 |
Apr 16, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 220,500 |
Apr 15, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 2,015,952 |
Apr 12, 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 8,084,702 |
Apr 11, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 2,877,645 |
Apr 10, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 2,099,999 |
Apr 09, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 3,413,001 |
Apr 08, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 8,938,331 |
Apr 05, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 5,397,327 |
Apr 04, 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 24,777,988 |
Apr 03, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 65,339 |
Apr 02, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 1,294,315 |
Apr 01, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 156,450 |
Mar 28, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 118,500 |
Mar 27, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 320,500 |
Mar 26, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 769,300 |
Mar 25, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 7,467,580 |
Mar 22, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 541,900 |
Mar 21, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 281,233 |
Mar 20, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 898,000 |
Mar 19, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 1,388,951 |
Mar 18, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 456,500 |
Mar 15, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 1,298,706 |
Mar 14, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 22,530,500 |
Mar 13, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 5,149,557 |
Mar 12, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 936,050 |
Mar 11, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 1,179,590 |
Mar 08, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 45,500 |
Mar 07, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 787,334 |
Mar 06, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 12,119,518 |
Mar 05, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1,548,807 |
Mar 04, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 3,598,922 |
Mar 01, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 124,142 |
Feb 29, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 261,751 |
Feb 28, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 67,500 |
Feb 27, 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 1,989,186 |
Feb 26, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 1,196,031 |
Feb 23, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 279,550 |
Feb 22, 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 542,757 |
Feb 21, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 2,529,100 |
Feb 20, 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 4,107,445 |
Feb 16, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 35,513 |
Feb 15, 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 4,510,001 |
Feb 14, 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 9,877,301 |
Feb 13, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 189,290 |
Feb 12, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 816,000 |
Feb 09, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 380,067 |
Feb 08, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 66,091 |
Feb 07, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 427,866 |
Feb 06, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 344,196 |
Feb 05, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 2,482,850 |
Feb 02, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 229,905 |
Feb 01, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 100,500 |
Jan 31, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 2,623,169 |
Jan 30, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 1,628,091 |
Jan 29, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 2,294,131 |
Jan 26, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1,981,513 |
Jan 25, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 1,176,832 |
Jan 24, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 4,770,660 |
Jan 23, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 2,137,925 |
Jan 22, 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 12,220,500 |
Jan 19, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 3,246,000 |
Jan 18, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 400,500 |
Jan 17, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 3,403,666 |
Jan 16, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 2,248,706 |
Jan 12, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 153,950 |
Jan 11, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 1,446,099 |
Jan 10, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 275,500 |
Jan 09, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 2,184,998 |
Jan 08, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 2,218,251 |
Jan 05, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 2,037,600 |
Jan 04, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 5,127,792 |
Jan 03, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 446,345 |
Jan 02, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 2,027,296 |
Dec 29, 2023 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 2,407,015 |
Dec 28, 2023 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 8,321,793 |
Dec 27, 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 4,636,218 |
Dec 26, 2023 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 404,241 |
Dec 22, 2023 | 0.0004 | 0.0007 | 0.0004 | 0.0006 | 0.0006 | 16,669,525 |
Dec 21, 2023 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 1,481,645 |
Dec 20, 2023 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 4,179,832 |
Dec 19, 2023 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 688,399 |
Dec 18, 2023 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 2,430,648 |
Dec 15, 2023 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 76,261 |
Dec 14, 2023 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 4,297,507 |
Dec 13, 2023 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 2,949,035 |
Dec 12, 2023 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 2,242,443 |
Dec 11, 2023 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 11,043,973 |
Dec 08, 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 2,525,478 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |