Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 450,000 |
May 17, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 1,111 |
May 16, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 3,503,333 |
May 15, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
May 14, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 12,345 |
May 13, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 38,000 |
May 10, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 332,999 |
May 09, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 1,362,600 |
May 08, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 1,958 |
May 07, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 3,222 |
May 06, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 575,000 |
May 03, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 4,279,309 |
May 02, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 30,559 |
May 01, 2024 | 0.0004 | 0.0006 | 0.0003 | 0.0005 | 0.0005 | 33,761,639 |
Apr 30, 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 1,600,000 |
Apr 29, 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 185,000 |
Apr 26, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
Apr 25, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
Apr 24, 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 400,500 |
Apr 23, 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 53,122 |
Apr 22, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 152,000 |
Apr 19, 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 357,556 |
Apr 18, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 1,650,000 |
Apr 17, 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 2,288,187 |
Apr 16, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 996,666 |
Apr 15, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 100,009 |
Apr 12, 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 21,551,839 |
Apr 11, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 16,860,153 |
Apr 10, 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 24,807,042 |
Apr 09, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 1,871,444 |
Apr 08, 2024 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 26,630,918 |
Apr 05, 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 7,071,189 |
Apr 04, 2024 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 11,546,440 |
Apr 03, 2024 | 0.0009 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 13,178,635 |
Apr 02, 2024 | 0.0008 | 0.0009 | 0.0006 | 0.0009 | 0.0009 | 20,178,562 |
Apr 01, 2024 | 0.0013 | 0.0013 | 0.0006 | 0.0008 | 0.0008 | 16,647,400 |
Mar 28, 2024 | 0.0005 | 0.0012 | 0.0005 | 0.0012 | 0.0012 | 76,918,565 |
Mar 27, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 3,524,212 |
Mar 26, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 500,000 |
Mar 25, 2024 | 0.0005 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 2,729,011 |
Mar 22, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 1,009,777 |
Mar 21, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 15,072,112 |
Mar 20, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 14,344 |
Mar 19, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,177,800 |
Mar 18, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 76,497,891 |
Mar 15, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 38,750,000 |
Mar 14, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 1,592,000 |
Mar 13, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | - |
Mar 12, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | - |
Mar 11, 2024 | 0.0004 | 0.0007 | 0.0003 | 0.0004 | 0.0004 | 6,854,501 |
Mar 08, 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 3,722 |
Mar 07, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 10,000 |
Mar 06, 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 532,222 |
Mar 05, 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 462,222 |
Mar 04, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 2,222 |
Mar 01, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 200,000 |
Feb 29, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 2,000 |
Feb 28, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
Feb 27, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 10,000 |
Feb 26, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 1,111 |
Feb 23, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 1,111 |
Feb 22, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 44,100 |
Feb 21, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
Feb 20, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 4,622 |
Feb 16, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 147,501 |
Feb 15, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 10,000 |
Feb 14, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
Feb 13, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 10,000 |
Feb 12, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 50,000 |
Feb 09, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
Feb 08, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 104,166 |
Feb 07, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 200,501 |
Feb 06, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
Feb 05, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 80,959 |
Feb 02, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
Feb 01, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 250,000 |
Jan 31, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
Jan 30, 2024 | 0.0004 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 80,000 |
Jan 29, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 64,465 |
Jan 26, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 20,197 |
Jan 25, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 14,000 |
Jan 24, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 2,500 |
Jan 23, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
Jan 22, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 11,666 |
Jan 19, 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 496,070 |
Jan 18, 2024 | 0.0003 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 119,595 |
Jan 17, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | - |
Jan 16, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 1,010,000 |
Jan 12, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
Jan 11, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 13,000 |
Jan 10, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
Jan 09, 2024 | 0.0004 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 412,222 |
Jan 08, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
Jan 05, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
Jan 04, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 6,000 |
Jan 03, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
Jan 02, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 141,000 |
Dec 29, 2023 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 60,000 |
Dec 28, 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
Dec 27, 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 2,345 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |