Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.0030 | 0.0041 | 0.0029 | 0.0038 | 0.0038 | 12,435,406 |
May 01, 2024 | 0.0028 | 0.0030 | 0.0027 | 0.0029 | 0.0029 | 3,144,004 |
Apr 30, 2024 | 0.0027 | 0.0030 | 0.0027 | 0.0029 | 0.0029 | 433,381 |
Apr 29, 2024 | 0.0031 | 0.0031 | 0.0027 | 0.0028 | 0.0028 | 2,644,617 |
Apr 26, 2024 | 0.0031 | 0.0034 | 0.0031 | 0.0032 | 0.0032 | 729,633 |
Apr 25, 2024 | 0.0036 | 0.0037 | 0.0029 | 0.0032 | 0.0032 | 6,016,716 |
Apr 24, 2024 | 0.0034 | 0.0040 | 0.0033 | 0.0039 | 0.0039 | 3,690,005 |
Apr 23, 2024 | 0.0031 | 0.0037 | 0.0029 | 0.0033 | 0.0033 | 5,385,951 |
Apr 22, 2024 | 0.0030 | 0.0032 | 0.0029 | 0.0029 | 0.0029 | 2,742,108 |
Apr 19, 2024 | 0.0032 | 0.0032 | 0.0028 | 0.0029 | 0.0029 | 2,198,970 |
Apr 18, 2024 | 0.0030 | 0.0032 | 0.0028 | 0.0028 | 0.0028 | 6,412,926 |
Apr 17, 2024 | 0.0030 | 0.0034 | 0.0030 | 0.0030 | 0.0030 | 4,982,670 |
Apr 16, 2024 | 0.0034 | 0.0034 | 0.0030 | 0.0030 | 0.0030 | 4,822,688 |
Apr 15, 2024 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 3,030 |
Apr 12, 2024 | 0.0034 | 0.0041 | 0.0032 | 0.0038 | 0.0038 | 9,376,934 |
Apr 11, 2024 | 0.0036 | 0.0036 | 0.0032 | 0.0033 | 0.0033 | 2,014,631 |
Apr 10, 2024 | 0.0037 | 0.0039 | 0.0033 | 0.0033 | 0.0033 | 1,185,476 |
Apr 09, 2024 | 0.0036 | 0.0038 | 0.0034 | 0.0036 | 0.0036 | 1,450,600 |
Apr 08, 2024 | 0.0045 | 0.0045 | 0.0033 | 0.0034 | 0.0034 | 4,554,764 |
Apr 05, 2024 | 0.0039 | 0.0040 | 0.0033 | 0.0035 | 0.0035 | 16,239,638 |
Apr 04, 2024 | 0.0041 | 0.0041 | 0.0038 | 0.0038 | 0.0038 | 1,942,230 |
Apr 03, 2024 | 0.0040 | 0.0040 | 0.0038 | 0.0040 | 0.0040 | 4,641,969 |
Apr 02, 2024 | 0.0048 | 0.0048 | 0.0039 | 0.0039 | 0.0039 | 13,593,656 |
Apr 01, 2024 | 0.0058 | 0.0058 | 0.0040 | 0.0048 | 0.0048 | 9,255,054 |
Mar 28, 2024 | 0.0058 | 0.0058 | 0.0047 | 0.0054 | 0.0054 | 11,948,518 |
Mar 27, 2024 | 0.0037 | 0.0062 | 0.0031 | 0.0057 | 0.0057 | 24,229,692 |
Mar 26, 2024 | 0.0040 | 0.0040 | 0.0032 | 0.0035 | 0.0035 | 4,683,047 |
Mar 25, 2024 | 0.0050 | 0.0053 | 0.0038 | 0.0041 | 0.0041 | 3,914,196 |
Mar 22, 2024 | 0.0050 | 0.0057 | 0.0049 | 0.0050 | 0.0050 | 14,278,025 |
Mar 21, 2024 | 0.0044 | 0.0050 | 0.0040 | 0.0048 | 0.0048 | 5,233,772 |
Mar 20, 2024 | 0.0033 | 0.0044 | 0.0032 | 0.0042 | 0.0042 | 3,909,400 |
Mar 19, 2024 | 0.0045 | 0.0045 | 0.0037 | 0.0038 | 0.0038 | 3,495,399 |
Mar 18, 2024 | 0.0040 | 0.0044 | 0.0032 | 0.0042 | 0.0042 | 9,274,672 |
Mar 15, 2024 | 0.0038 | 0.0043 | 0.0038 | 0.0039 | 0.0039 | 4,739,860 |
Mar 14, 2024 | 0.0035 | 0.0041 | 0.0029 | 0.0040 | 0.0040 | 6,924,791 |
Mar 13, 2024 | 0.0032 | 0.0035 | 0.0030 | 0.0033 | 0.0033 | 7,098,344 |
Mar 12, 2024 | 0.0040 | 0.0042 | 0.0030 | 0.0034 | 0.0034 | 4,267,662 |
Mar 11, 2024 | 0.0030 | 0.0044 | 0.0029 | 0.0042 | 0.0042 | 15,768,609 |
Mar 08, 2024 | 0.0042 | 0.0044 | 0.0029 | 0.0030 | 0.0030 | 9,346,223 |
Mar 07, 2024 | 0.0045 | 0.0046 | 0.0036 | 0.0042 | 0.0042 | 1,544,494 |
Mar 06, 2024 | 0.0046 | 0.0046 | 0.0036 | 0.0041 | 0.0041 | 3,805,554 |
Mar 05, 2024 | 0.0039 | 0.0047 | 0.0032 | 0.0046 | 0.0046 | 15,016,575 |
Mar 04, 2024 | 0.0032 | 0.0039 | 0.0030 | 0.0038 | 0.0038 | 12,153,505 |
Mar 01, 2024 | 0.0029 | 0.0033 | 0.0027 | 0.0029 | 0.0029 | 9,243,877 |
Feb 29, 2024 | 0.0030 | 0.0030 | 0.0027 | 0.0027 | 0.0027 | 3,670,762 |
Feb 28, 2024 | 0.0028 | 0.0032 | 0.0028 | 0.0028 | 0.0028 | 9,504,331 |
Feb 27, 2024 | 0.0030 | 0.0032 | 0.0027 | 0.0028 | 0.0028 | 13,995,694 |
Feb 26, 2024 | 0.0035 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 7,705,364 |
Feb 23, 2024 | 0.0037 | 0.0040 | 0.0032 | 0.0033 | 0.0033 | 4,991,165 |
Feb 22, 2024 | 0.0036 | 0.0040 | 0.0030 | 0.0036 | 0.0036 | 3,864,295 |
Feb 21, 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0033 | 0.0033 | 3,128,484 |
Feb 20, 2024 | 0.0030 | 0.0038 | 0.0030 | 0.0033 | 0.0033 | 6,160,052 |
Feb 16, 2024 | 0.0033 | 0.0035 | 0.0030 | 0.0033 | 0.0033 | 4,755,636 |
Feb 15, 2024 | 0.0036 | 0.0036 | 0.0030 | 0.0031 | 0.0031 | 9,537,613 |
Feb 14, 2024 | 0.0042 | 0.0043 | 0.0032 | 0.0033 | 0.0033 | 19,056,717 |
Feb 13, 2024 | 0.0048 | 0.0052 | 0.0039 | 0.0042 | 0.0042 | 6,641,806 |
Feb 12, 2024 | 0.0048 | 0.0058 | 0.0045 | 0.0049 | 0.0049 | 9,914,126 |
Feb 09, 2024 | 0.0044 | 0.0047 | 0.0042 | 0.0044 | 0.0044 | 3,460,148 |
Feb 08, 2024 | 0.0042 | 0.0047 | 0.0040 | 0.0040 | 0.0040 | 4,104,899 |
Feb 07, 2024 | 0.0040 | 0.0047 | 0.0040 | 0.0041 | 0.0041 | 5,921,157 |
Feb 06, 2024 | 0.0042 | 0.0049 | 0.0038 | 0.0040 | 0.0040 | 8,338,215 |
Feb 05, 2024 | 0.0048 | 0.0048 | 0.0038 | 0.0040 | 0.0040 | 27,973,766 |
Feb 02, 2024 | 0.0055 | 0.0055 | 0.0046 | 0.0047 | 0.0047 | 5,853,120 |
Feb 01, 2024 | 0.0054 | 0.0054 | 0.0049 | 0.0052 | 0.0052 | 5,051,694 |
Jan 31, 2024 | 0.0062 | 0.0062 | 0.0050 | 0.0053 | 0.0053 | 6,376,402 |
Jan 30, 2024 | 0.0056 | 0.0063 | 0.0052 | 0.0060 | 0.0060 | 4,094,898 |
Jan 29, 2024 | 0.0060 | 0.0060 | 0.0051 | 0.0052 | 0.0052 | 5,626,134 |
Jan 26, 2024 | 0.0061 | 0.0061 | 0.0054 | 0.0060 | 0.0060 | 6,862,405 |
Jan 25, 2024 | 0.0061 | 0.0065 | 0.0055 | 0.0056 | 0.0056 | 6,614,831 |
Jan 24, 2024 | 0.0064 | 0.0066 | 0.0060 | 0.0061 | 0.0061 | 5,325,887 |
Jan 23, 2024 | 0.0066 | 0.0070 | 0.0060 | 0.0064 | 0.0064 | 5,318,023 |
Jan 22, 2024 | 0.0071 | 0.0076 | 0.0063 | 0.0067 | 0.0067 | 3,967,956 |
Jan 19, 2024 | 0.0079 | 0.0088 | 0.0058 | 0.0071 | 0.0071 | 28,736,340 |
Jan 18, 2024 | 0.0075 | 0.0081 | 0.0066 | 0.0078 | 0.0078 | 10,333,111 |
Jan 17, 2024 | 0.0063 | 0.0070 | 0.0056 | 0.0068 | 0.0068 | 14,326,278 |
Jan 16, 2024 | 0.0071 | 0.0071 | 0.0057 | 0.0063 | 0.0063 | 10,296,481 |
Jan 12, 2024 | 0.0082 | 0.0083 | 0.0072 | 0.0072 | 0.0072 | 6,841,710 |
Jan 11, 2024 | 0.0093 | 0.0109 | 0.0073 | 0.0080 | 0.0080 | 18,227,933 |
Jan 10, 2024 | 0.0105 | 0.0109 | 0.0090 | 0.0095 | 0.0095 | 9,837,148 |
Jan 09, 2024 | 0.0115 | 0.0120 | 0.0085 | 0.0108 | 0.0108 | 17,800,530 |
Jan 08, 2024 | 0.0076 | 0.0126 | 0.0076 | 0.0120 | 0.0120 | 26,283,177 |
Jan 05, 2024 | 0.0075 | 0.0084 | 0.0069 | 0.0075 | 0.0075 | 7,326,886 |
Jan 04, 2024 | 0.0064 | 0.0075 | 0.0063 | 0.0071 | 0.0071 | 4,032,405 |
Jan 03, 2024 | 0.0071 | 0.0075 | 0.0061 | 0.0064 | 0.0064 | 5,430,522 |
Jan 02, 2024 | 0.0076 | 0.0077 | 0.0067 | 0.0072 | 0.0072 | 7,426,196 |
Dec 29, 2023 | 0.0062 | 0.0078 | 0.0058 | 0.0072 | 0.0072 | 22,695,799 |
Dec 28, 2023 | 0.0055 | 0.0062 | 0.0042 | 0.0050 | 0.0050 | 28,267,982 |
Dec 27, 2023 | 0.0069 | 0.0069 | 0.0056 | 0.0056 | 0.0056 | 5,183,550 |
Dec 26, 2023 | 0.0057 | 0.0071 | 0.0057 | 0.0065 | 0.0065 | 2,508,971 |
Dec 22, 2023 | 0.0068 | 0.0070 | 0.0054 | 0.0058 | 0.0058 | 6,186,369 |
Dec 21, 2023 | 0.0066 | 0.0069 | 0.0060 | 0.0068 | 0.0068 | 2,754,411 |
Dec 20, 2023 | 0.0067 | 0.0075 | 0.0056 | 0.0063 | 0.0063 | 6,740,188 |
Dec 19, 2023 | 0.0097 | 0.0097 | 0.0065 | 0.0067 | 0.0067 | 31,282,310 |
Dec 18, 2023 | 0.0096 | 0.0114 | 0.0090 | 0.0095 | 0.0095 | 12,295,138 |
Dec 15, 2023 | 0.0082 | 0.0120 | 0.0077 | 0.0118 | 0.0118 | 30,377,648 |
Dec 14, 2023 | 0.0077 | 0.0089 | 0.0072 | 0.0076 | 0.0076 | 10,722,387 |
Dec 13, 2023 | 0.0066 | 0.0085 | 0.0061 | 0.0076 | 0.0076 | 13,873,779 |
Dec 12, 2023 | 0.0049 | 0.0067 | 0.0045 | 0.0066 | 0.0066 | 8,548,418 |
Dec 11, 2023 | 0.0056 | 0.0056 | 0.0046 | 0.0051 | 0.0051 | 6,767,185 |
Dec 08, 2023 | 0.0057 | 0.0063 | 0.0050 | 0.0058 | 0.0058 | 8,386,626 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |