Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 4,171,696 |
May 17, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 474,392 |
May 16, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 6,502,000 |
May 15, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 3,502,100 |
May 14, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 10,000 |
May 13, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 3,112,900 |
May 10, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
May 09, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 500,000 |
May 08, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 210,000 |
May 07, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 735,000 |
May 06, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 1,574,552 |
May 03, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 250,000 |
May 02, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 1,205,909 |
May 01, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 1,194,138 |
Apr 30, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 2,710,466 |
Apr 29, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 4,134,409 |
Apr 26, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 2,013,833 |
Apr 25, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 6,580,000 |
Apr 24, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 13,018,385 |
Apr 23, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 92,545 |
Apr 22, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 1,047,150 |
Apr 19, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 582,400 |
Apr 18, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 1,836,915 |
Apr 17, 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 19,248,945 |
Apr 16, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 5,068,000 |
Apr 15, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 4,720,000 |
Apr 12, 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 11,574,496 |
Apr 11, 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 8,035,480 |
Apr 10, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 8,525,000 |
Apr 09, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 4,928,064 |
Apr 08, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 3,548,199 |
Apr 05, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 21,645,000 |
Apr 04, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 302,000 |
Apr 03, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 28,735,300 |
Apr 02, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 5,286,000 |
Apr 01, 2024 | 0.0005 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 9,583,438 |
Mar 28, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 29,390 |
Mar 27, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 1,079,001 |
Mar 26, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 40,000 |
Mar 25, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 2,754,498 |
Mar 22, 2024 | 0.0004 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 42,450,472 |
Mar 21, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 2,730,000 |
Mar 20, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 841,100 |
Mar 19, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 13,225,166 |
Mar 18, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 5,236,107 |
Mar 15, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 5,085,600 |
Mar 14, 2024 | 0.0006 | 0.0006 | 0.0003 | 0.0003 | 0.0003 | 199,694,391 |
Mar 13, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 1,493,825 |
Mar 12, 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 11,475,383 |
Mar 11, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 269,685 |
Mar 08, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 2,407,315 |
Mar 07, 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 26,817,454 |
Mar 06, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 66,843,017 |
Mar 05, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 10,515,614 |
Mar 04, 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 14,072,717 |
Mar 01, 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 19,074,437 |
Feb 29, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 32,253,344 |
Feb 28, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 3,847,666 |
Feb 27, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 1,834,362 |
Feb 26, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 9,757,953 |
Feb 23, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 18,791,216 |
Feb 22, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 4,836,337 |
Feb 21, 2024 | 0.0008 | 0.0008 | 0.0005 | 0.0006 | 0.0006 | 80,922,383 |
Feb 20, 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 14,987,172 |
Feb 16, 2024 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 20,466,098 |
Feb 15, 2024 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 31,965,645 |
Feb 14, 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 14,051,718 |
Feb 13, 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 35,460,939 |
Feb 12, 2024 | 0.0009 | 0.0009 | 0.0006 | 0.0007 | 0.0007 | 296,749,158 |
Feb 09, 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 1,319,998 |
Feb 08, 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 5,541,682 |
Feb 07, 2024 | 0.0010 | 0.0011 | 0.0009 | 0.0009 | 0.0009 | 6,230,201 |
Feb 06, 2024 | 0.0010 | 0.0011 | 0.0008 | 0.0011 | 0.0011 | 60,350,417 |
Feb 05, 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 26,757,056 |
Feb 02, 2024 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 22,084,653 |
Feb 01, 2024 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 20,111,637 |
Jan 31, 2024 | 0.0011 | 0.0012 | 0.0008 | 0.0010 | 0.0010 | 240,769,965 |
Jan 30, 2024 | 0.0012 | 0.0013 | 0.0010 | 0.0011 | 0.0011 | 32,154,268 |
Jan 29, 2024 | 0.0014 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 1,031,060 |
Jan 26, 2024 | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 770,000 |
Jan 25, 2024 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 2,652,716 |
Jan 24, 2024 | 0.0014 | 0.0014 | 0.0013 | 0.0013 | 0.0013 | 109,000 |
Jan 23, 2024 | 0.0013 | 0.0014 | 0.0013 | 0.0013 | 0.0013 | 3,160,750 |
Jan 22, 2024 | 0.0013 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 4,898,512 |
Jan 19, 2024 | 0.0013 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | 5,222,000 |
Jan 18, 2024 | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 224,385 |
Jan 17, 2024 | 0.0014 | 0.0015 | 0.0012 | 0.0012 | 0.0012 | 3,275,000 |
Jan 16, 2024 | 0.0014 | 0.0015 | 0.0012 | 0.0015 | 0.0015 | 2,992,150 |
Jan 12, 2024 | 0.0014 | 0.0014 | 0.0012 | 0.0013 | 0.0013 | 429,100 |
Jan 11, 2024 | 0.0013 | 0.0016 | 0.0013 | 0.0015 | 0.0015 | 4,818,306 |
Jan 10, 2024 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 3,359,400 |
Jan 09, 2024 | 0.0013 | 0.0013 | 0.0011 | 0.0011 | 0.0011 | 4,371,100 |
Jan 08, 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 508,500 |
Jan 05, 2024 | 0.0012 | 0.0013 | 0.0011 | 0.0011 | 0.0011 | 5,447,910 |
Jan 04, 2024 | 0.0016 | 0.0016 | 0.0012 | 0.0013 | 0.0013 | 6,851,776 |
Jan 03, 2024 | 0.0013 | 0.0016 | 0.0013 | 0.0016 | 0.0016 | 12,687,665 |
Jan 02, 2024 | 0.0014 | 0.0014 | 0.0011 | 0.0012 | 0.0012 | 1,285,250 |
Dec 29, 2023 | 0.0013 | 0.0014 | 0.0011 | 0.0014 | 0.0014 | 2,965,000 |
Dec 28, 2023 | 0.0012 | 0.0015 | 0.0011 | 0.0013 | 0.0013 | 12,309,667 |
Dec 27, 2023 | 0.0014 | 0.0015 | 0.0012 | 0.0012 | 0.0012 | 6,720,333 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |