Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.0002 | 0.0006 | 0.0002 | 0.0004 | 0.0004 | 10,127,650 |
May 06, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
May 03, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
May 02, 2024 | 0.0007 | 0.0007 | 0.0004 | 0.0006 | 0.0006 | 15,100 |
May 01, 2024 | 0.0003 | 0.0007 | 0.0003 | 0.0006 | 0.0006 | 3,214,300 |
Apr 30, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
Apr 29, 2024 | 0.0004 | 0.0007 | 0.0003 | 0.0007 | 0.0007 | 2,615,100 |
Apr 26, 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
Apr 25, 2024 | 0.0004 | 0.0008 | 0.0004 | 0.0008 | 0.0008 | 244,644 |
Apr 24, 2024 | 0.0008 | 0.0008 | 0.0004 | 0.0008 | 0.0008 | 70,200 |
Apr 23, 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 510,100 |
Apr 22, 2024 | 0.0005 | 0.0008 | 0.0005 | 0.0005 | 0.0005 | 1,560,125 |
Apr 19, 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 5,132,241 |
Apr 18, 2024 | 0.0003 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 3,310,300 |
Apr 17, 2024 | 0.0005 | 0.0005 | 0.0003 | 0.0003 | 0.0003 | 30,965,279 |
Apr 16, 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 14,680,676 |
Apr 15, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 23,100,301 |
Apr 12, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 105,772,748 |
Apr 11, 2024 | 0.0008 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 51,414,381 |
Apr 10, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 33,058,946 |
Apr 09, 2024 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 34,316,074 |
Apr 08, 2024 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 32,851,609 |
Apr 05, 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 20,610,586 |
Apr 04, 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 74,520,937 |
Apr 03, 2024 | 0.0009 | 0.0010 | 0.0007 | 0.0007 | 0.0007 | 64,336,303 |
Apr 02, 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 37,541,751 |
Apr 01, 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 62,604,276 |
Mar 28, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 4,075,332 |
Mar 27, 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 4,703,685 |
Mar 26, 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 6,007,408 |
Mar 25, 2024 | 0.0005 | 0.0008 | 0.0005 | 0.0006 | 0.0006 | 15,478,008 |
Mar 22, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 503,781 |
Mar 21, 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 11,084,033 |
Mar 20, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 9,647,515 |
Mar 19, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 1,820,625 |
Mar 18, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 5,511,833 |
Mar 15, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 9,438,287 |
Mar 14, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 2,235,924 |
Mar 13, 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 9,097,648 |
Mar 12, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 1,835,052 |
Mar 11, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 4,540,753 |
Mar 08, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 6,200,267 |
Mar 07, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 17,339,810 |
Mar 06, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 3,356,999 |
Mar 05, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 24,655,913 |
Mar 04, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 15,123,456 |
Mar 01, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 3,722,870 |
Feb 29, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 14,808,454 |
Feb 28, 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 16,783,925 |
Feb 27, 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 10,125,552 |
Feb 26, 2024 | 0.0006 | 0.0007 | 0.0004 | 0.0005 | 0.0005 | 126,731,711 |
Feb 23, 2024 | 0.0004 | 0.0006 | 0.0003 | 0.0005 | 0.0005 | 420,926,604 |
Feb 22, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 4,471,701 |
Feb 21, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 1,121,475 |
Feb 20, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 46,691,167 |
Feb 16, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 13,873,268 |
Feb 15, 2024 | 0.0003 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 16,880,628 |
Feb 14, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 41,240,672 |
Feb 13, 2024 | 0.0002 | 0.0004 | 0.0002 | 0.0002 | 0.0002 | 23,872,691 |
Feb 12, 2024 | 0.0003 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 53,098,547 |
Feb 09, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 7,179,100 |
Feb 08, 2024 | 0.0003 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 32,835,098 |
Feb 07, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 101,608,216 |
Feb 06, 2024 | 0.0004 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 38,543,427 |
Feb 05, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 7,183,318 |
Feb 02, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 2,442,800 |
Feb 01, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 24,213,113 |
Jan 31, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 5,005,949 |
Jan 30, 2024 | 0.0005 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 66,694,615 |
Jan 29, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 45,690,004 |
Jan 26, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 88,951,094 |
Jan 25, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 6,693,000 |
Jan 24, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 28,800,200 |
Jan 23, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 14,189,999 |
Jan 22, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 4,862,999 |
Jan 19, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 9,025,500 |
Jan 18, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 3,497,837 |
Jan 17, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 10,001,141 |
Jan 16, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 9,292,050 |
Jan 12, 2024 | 0.0003 | 0.0004 | 0.0002 | 0.0004 | 0.0004 | 171,346,345 |
Jan 11, 2024 | 0.0004 | 0.0004 | 0.0002 | 0.0002 | 0.0002 | 29,165,780 |
Jan 10, 2024 | 0.0003 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 101,356,507 |
Jan 09, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 92,784,010 |
Jan 08, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 8,850,297 |
Jan 05, 2024 | 0.0003 | 0.0005 | 0.0003 | 0.0003 | 0.0003 | 142,572,590 |
Jan 04, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 47,211,621 |
Jan 03, 2024 | 0.0004 | 0.0004 | 0.0002 | 0.0004 | 0.0004 | 74,409,305 |
Jan 02, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 25,075,081 |
Dec 29, 2023 | 0.0003 | 0.0004 | 0.0002 | 0.0004 | 0.0004 | 71,017,727 |
Dec 28, 2023 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 51,062,981 |
Dec 27, 2023 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 99,180,684 |
Dec 26, 2023 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 38,365,879 |
Dec 22, 2023 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 90,534,324 |
Dec 21, 2023 | 0.0004 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 60,383,853 |
Dec 20, 2023 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 91,743,850 |
Dec 19, 2023 | 0.0004 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 76,957,235 |
Dec 18, 2023 | 0.0005 | 0.0007 | 0.0003 | 0.0004 | 0.0004 | 160,392,963 |
Dec 15, 2023 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 921,589 |
Dec 14, 2023 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 121,866 |
Dec 13, 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 52,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |