Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 7,562,868 |
Mar 15, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 12,252,000 |
Mar 14, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 3,736,953 |
Mar 13, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1,054,999 |
Mar 12, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 143,639 |
Mar 11, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 1,641,110 |
Mar 08, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 1,730,183 |
Mar 07, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 661,259 |
Mar 06, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 1,240,004 |
Mar 05, 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 1,932,226 |
Mar 04, 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 22,677,719 |
Mar 01, 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 2,711,098 |
Feb 29, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 5,004,139 |
Feb 28, 2024 | 0.0004 | 0.0007 | 0.0004 | 0.0007 | 0.0007 | 45,112,987 |
Feb 27, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 10,823,168 |
Feb 26, 2024 | 0.0005 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 58,168,951 |
Feb 23, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 199,157 |
Feb 22, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 407,744 |
Feb 21, 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 673,061 |
Feb 20, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 10,795 |
Feb 16, 2024 | 0.0007 | 0.0008 | 0.0005 | 0.0005 | 0.0005 | 4,782,663 |
Feb 15, 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 14,397,906 |
Feb 14, 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 6,719,686 |
Feb 13, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 3,336,998 |
Feb 12, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 911,748 |
Feb 09, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 124,503 |
Feb 08, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 125,501 |
Feb 07, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 1,222,304 |
Feb 06, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 5,879,681 |
Feb 05, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 3,061,907 |
Feb 02, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 397,064 |
Feb 01, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 5,925,523 |
Jan 31, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 1,104,210 |
Jan 30, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 2,030,000 |
Jan 29, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 509,364 |
Jan 26, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 1,583,057 |
Jan 25, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 650,000 |
Jan 24, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 495,860 |
Jan 23, 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 5,006,646 |
Jan 22, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 5,371,476 |
Jan 19, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 855,120 |
Jan 18, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 9,660,000 |
Jan 17, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 675,409 |
Jan 16, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 4,215,588 |
Jan 12, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 8,583,602 |
Jan 11, 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 19,130,060 |
Jan 10, 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 10,272,387 |
Jan 09, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 11,021,237 |
Jan 08, 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 42,526,793 |
Jan 05, 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 530,300 |
Jan 04, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 432,578 |
Jan 03, 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 9,395,844 |
Jan 02, 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 6,339,000 |
Dec 29, 2023 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 3,946,893 |
Dec 28, 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 9,187,859 |
Dec 27, 2023 | 0.0004 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 12,856,002 |
Dec 26, 2023 | 0.0005 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 34,964,941 |
Dec 22, 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 24,217,694 |
Dec 21, 2023 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 11,633,062 |
Dec 20, 2023 | 0.0006 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 13,599,629 |
Dec 19, 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 25,023,246 |
Dec 18, 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 11,924,448 |
Dec 15, 2023 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 792,100 |
Dec 14, 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 285,405 |
Dec 13, 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 1,147,534 |
Dec 12, 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 3,021,690 |
Dec 11, 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 100,200 |
Dec 08, 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 1,772,481 |
Dec 07, 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 773,218 |
Dec 06, 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 50,096 |
Dec 05, 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 274,950 |
Dec 04, 2023 | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 2,142,000 |
Dec 01, 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 127,000 |
Nov 30, 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 618,500 |
Nov 29, 2023 | 0.0007 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 477,176 |
Nov 28, 2023 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 1,231,795 |
Nov 27, 2023 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 3,629,874 |
Nov 24, 2023 | 0.0007 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 1,264,805 |
Nov 22, 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 1,555,000 |
Nov 21, 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 739,601 |
Nov 20, 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 826,750 |
Nov 17, 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 301,501 |
Nov 16, 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 418,042 |
Nov 15, 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 1,032,153 |
Nov 14, 2023 | 0.0007 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 682,823 |
Nov 13, 2023 | 0.0007 | 0.0009 | 0.0006 | 0.0008 | 0.0008 | 25,151,589 |
Nov 10, 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 216,095 |
Nov 09, 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 1,433,223 |
Nov 08, 2023 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 2,254,343 |
Nov 07, 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 60,274 |
Nov 06, 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 1,149,166 |
Nov 03, 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 535,321 |
Nov 02, 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 193,487 |
Nov 01, 2023 | 0.0006 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 6,147,008 |
Oct 31, 2023 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 1,183 |
Oct 30, 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 1,667,400 |
Oct 27, 2023 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 10,208 |
Oct 26, 2023 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 1,030,225 |
Oct 25, 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 389,758 |
Oct 24, 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 1,773,019 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |