Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 1,001,639 |
May 09, 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 707,417 |
May 08, 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 30,000 |
May 07, 2024 | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 210,961 |
May 06, 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 2,045,699 |
May 03, 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 740,659 |
May 02, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 538,420 |
May 01, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 2,270,798 |
Apr 30, 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 1,367,273 |
Apr 29, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 5,341,100 |
Apr 26, 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 420,799 |
Apr 25, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 90,000 |
Apr 24, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 803,578 |
Apr 23, 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 506,049 |
Apr 22, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 175 |
Apr 19, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 90,285 |
Apr 18, 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 220,105 |
Apr 17, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 2,974,268 |
Apr 16, 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 1,179,600 |
Apr 15, 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 2,330,550 |
Apr 12, 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 205,791 |
Apr 11, 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 1,904,446 |
Apr 10, 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 156,622 |
Apr 09, 2024 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 1,003,579 |
Apr 08, 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 502,624 |
Apr 05, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 25,196 |
Apr 04, 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 744,700 |
Apr 03, 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 7,093,392 |
Apr 02, 2024 | 0.0008 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 3,864,113 |
Apr 01, 2024 | 0.0008 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 718,091 |
Mar 28, 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 311,000 |
Mar 27, 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 83,330 |
Mar 26, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 3,588,976 |
Mar 25, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 19,500 |
Mar 22, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 2,278,730 |
Mar 21, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 3,550 |
Mar 20, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 152,714 |
Mar 19, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 28,000 |
Mar 18, 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 303,600 |
Mar 15, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 39,724 |
Mar 14, 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 683,000 |
Mar 13, 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 1,103,170 |
Mar 12, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 92,880 |
Mar 11, 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 47,950 |
Mar 08, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 1,945,115 |
Mar 07, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 579,450 |
Mar 06, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 20,020 |
Mar 05, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 78,500 |
Mar 04, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 173,410 |
Mar 01, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 514,200 |
Feb 29, 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 108,450 |
Feb 28, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 2,200 |
Feb 27, 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 4,104,163 |
Feb 26, 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 803,913 |
Feb 23, 2024 | 0.0007 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 1,516,659 |
Feb 22, 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 243,000 |
Feb 21, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 4,655,826 |
Feb 20, 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 1,384,933 |
Feb 16, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 187,000 |
Feb 15, 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 4,095,888 |
Feb 14, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 1,206,500 |
Feb 13, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 125,000 |
Feb 12, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 622,139 |
Feb 09, 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 130,000 |
Feb 08, 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 28,522,552 |
Feb 07, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 50,000 |
Feb 06, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
Feb 05, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 135,790 |
Feb 02, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 650,080 |
Feb 01, 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 4,681,060 |
Jan 31, 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 190,000 |
Jan 30, 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 3,148,176 |
Jan 29, 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 153,465 |
Jan 26, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 163,000 |
Jan 25, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 1,606,645 |
Jan 24, 2024 | 0.0010 | 0.0010 | 0.0006 | 0.0007 | 0.0007 | 8,034,525 |
Jan 23, 2024 | 0.0008 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 4,523,178 |
Jan 22, 2024 | 0.0007 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 1,355,579 |
Jan 19, 2024 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 5,673,194 |
Jan 18, 2024 | 0.0006 | 0.0009 | 0.0006 | 0.0008 | 0.0008 | 11,040,764 |
Jan 17, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 2,993,358 |
Jan 16, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 1,002,065 |
Jan 12, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 1,734,240 |
Jan 11, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 413,800 |
Jan 10, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 405,000 |
Jan 09, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 191,350 |
Jan 08, 2024 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 2,698,362 |
Jan 05, 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 2,557,202 |
Jan 04, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 3,434,692 |
Jan 03, 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 141,520 |
Jan 02, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 15,750 |
Dec 29, 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 1,635,250 |
Dec 28, 2023 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 2,600,841 |
Dec 27, 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 1,361,598 |
Dec 26, 2023 | 0.0005 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 832,562 |
Dec 22, 2023 | 0.0005 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 842,459 |
Dec 21, 2023 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 1,740,838 |
Dec 20, 2023 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 2,084,040 |
Dec 19, 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 192,548 |
Dec 18, 2023 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 2,092,036 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |