Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 7,253,199 |
May 02, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | - |
May 01, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 3,249,024 |
Apr 30, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 3,510,000 |
Apr 29, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 217,500 |
Apr 26, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 8,757,462 |
Apr 25, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 2,585,171 |
Apr 24, 2024 | 0.0003 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 2,569,001 |
Apr 23, 2024 | 0.0003 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 3,654,700 |
Apr 22, 2024 | 0.0005 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 2,619,000 |
Apr 19, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 3,370,000 |
Apr 18, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 1,262,999 |
Apr 17, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 10,000 |
Apr 16, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 602,500 |
Apr 15, 2024 | 0.0005 | 0.0005 | 0.0003 | 0.0003 | 0.0003 | 28,033,490 |
Apr 12, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 11,488,000 |
Apr 11, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 13,541,604 |
Apr 10, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 94,523,678 |
Apr 09, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
Apr 08, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 6,200,000 |
Apr 05, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 4,266,983 |
Apr 04, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 1,818,500 |
Apr 03, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 6,223,531 |
Apr 02, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
Apr 01, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 601,558 |
Mar 28, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 3,240,055 |
Mar 27, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 1,150,001 |
Mar 26, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 2,627,000 |
Mar 25, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 2,266,900 |
Mar 22, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 2,711,253 |
Mar 21, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 3,930,909 |
Mar 20, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 1,430,164 |
Mar 19, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 8,282,300 |
Mar 18, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 6,739,995 |
Mar 15, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 7,744,999 |
Mar 14, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 8,985,000 |
Mar 13, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 5,492,900 |
Mar 12, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 3,193,341 |
Mar 11, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 3,464,300 |
Mar 08, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 10,407,224 |
Mar 07, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 119,204,370 |
Mar 06, 2024 | 0.0004 | 0.0005 | 0.0003 | 0.0003 | 0.0003 | 106,432,930 |
Mar 05, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 2,902,133 |
Mar 04, 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 4,305,386 |
Mar 01, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 63,110,802 |
Feb 29, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 1,654,801 |
Feb 28, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1,104,113 |
Feb 27, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 17,116,468 |
Feb 26, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 6,831,201 |
Feb 23, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 11,867,736 |
Feb 22, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 2,237,388 |
Feb 21, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 9,826,000 |
Feb 20, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 12,229,998 |
Feb 16, 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 9,905,050 |
Feb 15, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 6,662,229 |
Feb 14, 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 2,174,450 |
Feb 13, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 3,138,180 |
Feb 12, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 10,381,235 |
Feb 09, 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 19,546,750 |
Feb 08, 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 13,095,876 |
Feb 07, 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 176,134,219 |
Feb 06, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 12,567,694 |
Feb 05, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 13,306,798 |
Feb 02, 2024 | 0.0006 | 0.0009 | 0.0006 | 0.0007 | 0.0007 | 252,683,676 |
Feb 01, 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 13,241,069 |
Jan 31, 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 6,226,291 |
Jan 30, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 56,602,261 |
Jan 29, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 10,112,339 |
Jan 26, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 9,780,232 |
Jan 25, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 17,356,623 |
Jan 24, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 2,891,119 |
Jan 23, 2024 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 4,994,335 |
Jan 22, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 50,083,055 |
Jan 19, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 6,294,033 |
Jan 18, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 1,812,364 |
Jan 17, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 1,766,505 |
Jan 16, 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 29,288,976 |
Jan 12, 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 5,820,250 |
Jan 11, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 16,694,970 |
Jan 10, 2024 | 0.0007 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | 5,465,000 |
Jan 09, 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 34,698,915 |
Jan 08, 2024 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 19,759,683 |
Jan 05, 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 51,831,480 |
Jan 04, 2024 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 4,589,764 |
Jan 03, 2024 | 0.0007 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 4,554,000 |
Jan 02, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 15,938,006 |
Dec 29, 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 10,591,500 |
Dec 28, 2023 | 0.0008 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | 13,742,626 |
Dec 27, 2023 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 20,297,909 |
Dec 26, 2023 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 46,677,322 |
Dec 22, 2023 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 6,089,400 |
Dec 21, 2023 | 0.0008 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 33,174,870 |
Dec 20, 2023 | 0.0010 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 32,765,981 |
Dec 19, 2023 | 0.0010 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 55,271,353 |
Dec 18, 2023 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 20,822,433 |
Dec 15, 2023 | 0.0009 | 0.0012 | 0.0009 | 0.0010 | 0.0010 | 94,814,066 |
Dec 14, 2023 | 0.0008 | 0.0010 | 0.0007 | 0.0009 | 0.0009 | 100,816,883 |
Dec 13, 2023 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 53,562,314 |
Dec 12, 2023 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 92,804,626 |
Dec 11, 2023 | 0.0007 | 0.0009 | 0.0006 | 0.0007 | 0.0007 | 119,924,143 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |