Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 784,219 |
Apr 25, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 1,457,747 |
Apr 24, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 563,650 |
Apr 23, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 920,350 |
Apr 22, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 76,844 |
Apr 19, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 40,001 |
Apr 18, 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 1,138,700 |
Apr 17, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 25,694 |
Apr 16, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 465,782 |
Apr 15, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 277,510 |
Apr 12, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 186,500 |
Apr 11, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 1,252,459 |
Apr 10, 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 239,823 |
Apr 09, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 13,231 |
Apr 08, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 367,663 |
Apr 05, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 127,073 |
Apr 04, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 2,471,201 |
Apr 03, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 4,868,622 |
Apr 02, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 1,016,069 |
Apr 01, 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 2,336,177 |
Mar 28, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 2,223,397 |
Mar 27, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 1,536,922 |
Mar 26, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 18,500 |
Mar 25, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 4,355,324 |
Mar 22, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 60,256 |
Mar 21, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 525,725 |
Mar 20, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 9,643 |
Mar 19, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 434,750 |
Mar 18, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 2,857,686 |
Mar 15, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 61,896 |
Mar 14, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 2,596,839 |
Mar 13, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 46,500 |
Mar 12, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 245,058 |
Mar 11, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 1,942,986 |
Mar 08, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 150,512 |
Mar 07, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 36,000 |
Mar 06, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 1,340,510 |
Mar 05, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 1,061,831 |
Mar 04, 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 1,714,661 |
Mar 01, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 559,431 |
Feb 29, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 3,772,478 |
Feb 28, 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 6,149,440 |
Feb 27, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 1,196,974 |
Feb 26, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 2,445,137 |
Feb 23, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 2,086,605 |
Feb 22, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 653,205 |
Feb 21, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 196,824 |
Feb 20, 2024 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 4,194,900 |
Feb 16, 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 15,728,443 |
Feb 15, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 181,529 |
Feb 14, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 236,870 |
Feb 13, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 304,045 |
Feb 12, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 92,145 |
Feb 09, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 223,000 |
Feb 08, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 2,778,871 |
Feb 07, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 183,000 |
Feb 06, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 224,638 |
Feb 05, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 684,788 |
Feb 02, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 273,501 |
Feb 01, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 169,142 |
Jan 31, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 2,141,856 |
Jan 30, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 106,000 |
Jan 29, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 924,012 |
Jan 26, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 497,719 |
Jan 25, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 457,418 |
Jan 24, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 377,030 |
Jan 23, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 1,052,467 |
Jan 22, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 310,436 |
Jan 19, 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 160,770 |
Jan 18, 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 1,665,413 |
Jan 17, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 379,008 |
Jan 16, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 1,192,647 |
Jan 12, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 260,166 |
Jan 11, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 400,826 |
Jan 10, 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 875,550 |
Jan 09, 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 612,841 |
Jan 08, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 211,350 |
Jan 05, 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 674,222 |
Jan 04, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 2,385,282 |
Jan 03, 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 504,983 |
Jan 02, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 22,350 |
Dec 29, 2023 | 0.0005 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 1,831,575 |
Dec 28, 2023 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 3,525,489 |
Dec 27, 2023 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 2,270,855 |
Dec 26, 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 3,243,748 |
Dec 22, 2023 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 1,173,243 |
Dec 21, 2023 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 1,550,724 |
Dec 20, 2023 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 2,884,995 |
Dec 19, 2023 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 1,504,174 |
Dec 18, 2023 | 0.0006 | 0.0010 | 0.0006 | 0.0007 | 0.0007 | 2,347,833 |
Dec 15, 2023 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 610,262 |
Dec 14, 2023 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 840,262 |
Dec 13, 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 1,502,663 |
Dec 12, 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 1,101,705 |
Dec 11, 2023 | 0.0007 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 1,004,746 |
Dec 08, 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 441,504 |
Dec 07, 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 645,622 |
Dec 06, 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 164,991 |
Dec 05, 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 1,004,049 |
Dec 04, 2023 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 1,634,079 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |