Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Apr 30, 2024 | 0.0070 | 0.0080 | 0.0060 | 0.0060 | 0.0060 | 31,407,978 |
Apr 29, 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 34,851,798 |
Apr 26, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 18,647,202 |
Apr 24, 2024 | 0.0050 | 0.0060 | 0.0045 | 0.0050 | 0.0050 | 23,232,345 |
Apr 23, 2024 | 0.0050 | 0.0055 | 0.0040 | 0.0040 | 0.0040 | 7,636,677 |
Apr 22, 2024 | 0.0050 | 0.0060 | 0.0045 | 0.0050 | 0.0050 | 84,257,862 |
Apr 19, 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 201,000 |
Apr 18, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 5,686,231 |
Apr 17, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 12,961,283 |
Apr 16, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 1,562,038 |
Apr 15, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 524,347 |
Apr 12, 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 32,046,278 |
Apr 11, 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 5,736,471 |
Apr 10, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 17,854,540 |
Apr 09, 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 565,245 |
Apr 08, 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 2,489,757 |
Apr 05, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,938,022 |
Apr 04, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 7,086,938 |
Apr 03, 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 2,967,343 |
Apr 02, 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0025 | 0.0025 | 71,084 |
Mar 28, 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 1,839,282 |
Mar 27, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 117,770 |
Mar 26, 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 483,003 |
Mar 25, 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 12,227,792 |
Mar 22, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 498,369 |
Mar 21, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 11,491,813 |
Mar 20, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,087,082 |
Mar 19, 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 9,798,662 |
Mar 18, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,650,759 |
Mar 15, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 11,499,877 |
Mar 14, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 19,080,953 |
Mar 13, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 12,311,205 |
Mar 12, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 21,388,634 |
Mar 11, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,734,785 |
Mar 08, 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 56,194,393 |
Mar 07, 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 1,730,000 |
Mar 06, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 25,600,726 |
Mar 05, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 12,411,946 |
Mar 04, 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 14,887,204 |
Mar 01, 2024 | 0.0045 | 0.0045 | 0.0030 | 0.0030 | 0.0030 | 42,059,838 |
Feb 29, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 257,852 |
Feb 28, 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 359,642 |
Feb 27, 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 840,386 |
Feb 26, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 200,000 |
Feb 23, 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 31,901,260 |
Feb 22, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 28,167 |
Feb 21, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,509,595 |
Feb 20, 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 670,015 |
Feb 19, 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 720,166 |
Feb 16, 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 6,299,025 |
Feb 15, 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 539,666 |
Feb 14, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,216,833 |
Feb 13, 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 5,155,168 |
Feb 12, 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 2,768,754 |
Feb 09, 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 6,867,215 |
Feb 08, 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 7,401,731 |
Feb 07, 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,289,056 |
Feb 06, 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 449,801 |
Feb 05, 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 5,625,674 |
Feb 02, 2024 | 0.0060 | 0.0070 | 0.0050 | 0.0050 | 0.0050 | 10,900,558 |
Feb 01, 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 95,000 |
Jan 31, 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 270,938 |
Jan 30, 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0065 | 0.0065 | 581,000 |
Jan 29, 2024 | 0.0070 | 0.0070 | 0.0065 | 0.0065 | 0.0065 | 2,750,008 |
Jan 25, 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 2,087,503 |
Jan 24, 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 1,874,135 |
Jan 23, 2024 | 0.0070 | 0.0080 | 0.0060 | 0.0060 | 0.0060 | 13,444,074 |
Jan 22, 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 15,583,742 |
Jan 19, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 891,254 |
Jan 18, 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 5,057,269 |
Jan 17, 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 520,416 |
Jan 16, 2024 | 0.0095 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 1,496,868 |
Jan 15, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 53,762 |
Jan 12, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 6,557,224 |
Jan 11, 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0105 | 0.0105 | 320,840 |
Jan 10, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,310,681 |
Jan 09, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,654,575 |
Jan 08, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 604,618 |
Jan 05, 2024 | 0.0105 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 2,149,203 |
Jan 04, 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 751,636 |
Jan 03, 2024 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 4,997,306 |
Jan 02, 2024 | 0.0115 | 0.0120 | 0.0115 | 0.0115 | 0.0115 | 450,243 |
Dec 29, 2023 | 0.0120 | 0.0120 | 0.0115 | 0.0115 | 0.0115 | 735,780 |
Dec 28, 2023 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 282,278 |
Dec 27, 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 384,986 |
Dec 22, 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 693,286 |
Dec 21, 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 580,004 |
Dec 20, 2023 | 0.0100 | 0.0130 | 0.0100 | 0.0120 | 0.0120 | 8,710,111 |
Dec 19, 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,329,394 |
Dec 18, 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 3,074,999 |
Dec 15, 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,832,642 |
Dec 14, 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 3,938,448 |
Dec 13, 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 4,411,298 |
Dec 12, 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,146,678 |
Dec 11, 2023 | 0.0120 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 6,447,721 |
Dec 08, 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 12,847,506 |
Dec 07, 2023 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 21,299,533 |
Dec 06, 2023 | 0.0090 | 0.0135 | 0.0085 | 0.0130 | 0.0130 | 113,193,032 |
Dec 05, 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |