Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 11,896,936 |
Apr 16, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 14,299,288 |
Apr 15, 2024 | 0.0004 | 0.0005 | 0.0003 | 0.0003 | 0.0003 | 9,357,751 |
Apr 12, 2024 | 0.0005 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 17,707,814 |
Apr 11, 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 18,733,216 |
Apr 10, 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 15,461,789 |
Apr 09, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 3,000,919 |
Apr 08, 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 10,032,001 |
Apr 05, 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 14,501,011 |
Apr 04, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 9,710,095 |
Apr 03, 2024 | 0.0009 | 0.0010 | 0.0007 | 0.0008 | 0.0008 | 21,708,323 |
Apr 02, 2024 | 0.0014 | 0.0015 | 0.0009 | 0.0011 | 0.0011 | 2,779,750 |
Apr 01, 2024 | 0.0012 | 0.0015 | 0.0009 | 0.0014 | 0.0014 | 2,613,048 |
Mar 28, 2024 | 0.0014 | 0.0015 | 0.0008 | 0.0011 | 0.0011 | 5,082,493 |
Mar 27, 2024 | 0.0008 | 0.0014 | 0.0008 | 0.0014 | 0.0014 | 9,076,354 |
Mar 26, 2024 | 0.0010 | 0.0011 | 0.0008 | 0.0008 | 0.0008 | 7,923,398 |
Mar 25, 2024 | 0.0011 | 0.0013 | 0.0009 | 0.0013 | 0.0013 | 1,434,040 |
Mar 22, 2024 | 0.0013 | 0.0015 | 0.0010 | 0.0013 | 0.0013 | 5,252,883 |
Mar 21, 2024 | 0.0016 | 0.0016 | 0.0012 | 0.0012 | 0.0012 | 6,876,290 |
Mar 20, 2024 | 0.0016 | 0.0017 | 0.0015 | 0.0016 | 0.0016 | 3,726,749 |
Mar 19, 2024 | 0.0022 | 0.0022 | 0.0018 | 0.0019 | 0.0019 | 6,277,284 |
Mar 18, 2024 | 0.0028 | 0.0028 | 0.0022 | 0.0022 | 0.0022 | 7,337,661 |
Mar 15, 2024 | 0.0030 | 0.0030 | 0.0022 | 0.0028 | 0.0028 | 4,387,889 |
Mar 14, 2024 | 0.0030 | 0.0030 | 0.0023 | 0.0030 | 0.0030 | 648,861 |
Mar 13, 2024 | 0.0045 | 0.0045 | 0.0022 | 0.0023 | 0.0023 | 4,118,871 |
Mar 12, 2024 | 0.0042 | 0.0050 | 0.0027 | 0.0050 | 0.0050 | 1,538,548 |
Mar 11, 2024 | 0.0055 | 0.0057 | 0.0045 | 0.0046 | 0.0046 | 470,133 |
Mar 08, 2024 | 0.0075 | 0.0075 | 0.0050 | 0.0050 | 0.0050 | 2,605,110 |
Mar 07, 2024 | 0.0090 | 0.0090 | 0.0061 | 0.0085 | 0.0085 | 473,005 |
Mar 06, 2024 | 0.0075 | 0.0079 | 0.0069 | 0.0079 | 0.0079 | 310,216 |
Mar 05, 2024 | 0.0068 | 0.0071 | 0.0057 | 0.0066 | 0.0066 | 1,601,813 |
Mar 04, 2024 | 0.0075 | 0.0079 | 0.0062 | 0.0063 | 0.0063 | 780,031 |
Mar 01, 2024 | 0.0070 | 0.0090 | 0.0062 | 0.0090 | 0.0090 | 304,259 |
Feb 29, 2024 | 0.0093 | 0.0100 | 0.0070 | 0.0070 | 0.0070 | 584,871 |
Feb 28, 2024 | 0.0128 | 0.0128 | 0.0080 | 0.0090 | 0.0090 | 558,504 |
Feb 27, 2024 | 0.0200 | 0.0200 | 0.0072 | 0.0100 | 0.0100 | 492,680 |
Feb 26, 2024 | 0.0135 | 0.0200 | 0.0100 | 0.0137 | 0.0137 | 360,039 |
Feb 23, 2024 | 0.0150 | 0.0150 | 0.0120 | 0.0120 | 0.0120 | 42,665 |
Feb 22, 2024 | 0.0160 | 0.0160 | 0.0148 | 0.0148 | 0.0148 | 3,564 |
Feb 21, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 30,686 |
Feb 20, 2024 | 0.0130 | 0.0160 | 0.0130 | 0.0160 | 0.0160 | 59,257 |
Feb 16, 2024 | 0.0200 | 0.0200 | 0.0120 | 0.0120 | 0.0120 | 93,585 |
Feb 15, 2024 | 0.0160 | 0.0160 | 0.0120 | 0.0120 | 0.0120 | 123,409 |
Feb 14, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 244 |
Feb 13, 2024 | 0.0180 | 0.0180 | 0.0146 | 0.0160 | 0.0160 | 45,589 |
Feb 12, 2024 | 0.0170 | 0.0200 | 0.0160 | 0.0170 | 0.0170 | 174,138 |
Feb 09, 2024 | 0.0260 | 0.0260 | 0.0160 | 0.0184 | 0.0184 | 182,918 |
Feb 08, 2024 | 0.0250 | 0.0250 | 0.0161 | 0.0161 | 0.0161 | 9,654 |
Feb 07, 2024 | 0.0300 | 0.0300 | 0.0215 | 0.0250 | 0.0250 | 41,162 |
Feb 06, 2024 | 0.0170 | 0.0240 | 0.0170 | 0.0240 | 0.0240 | 68,126 |
Feb 05, 2024 | 0.0206 | 0.0269 | 0.0206 | 0.0250 | 0.0250 | 35,269 |
Feb 02, 2024 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 1,755 |
Feb 01, 2024 | 0.0296 | 0.0350 | 0.0250 | 0.0299 | 0.0299 | 64,004 |
Jan 31, 2024 | 0.0310 | 0.0420 | 0.0245 | 0.0245 | 0.0245 | 39,800 |
Jan 30, 2024 | 0.0350 | 0.0350 | 0.0206 | 0.0206 | 0.0206 | 42,381 |
Jan 29, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 26,036 |
Jan 26, 2024 | 0.0296 | 0.0353 | 0.0296 | 0.0300 | 0.0300 | 58,073 |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 0.0350 | 0.0400 | 0.0278 | 0.0278 | 0.0278 | 219,223 |
Jan 23, 2024 | 0.0620 | 0.0620 | 0.0515 | 0.0515 | 0.0515 | 1,101 |
Jan 22, 2024 | 0.0620 | 0.0620 | 0.0515 | 0.0515 | 0.0515 | 660 |
Jan 19, 2024 | 0.0571 | 0.0605 | 0.0515 | 0.0530 | 0.0530 | 1,757 |
Jan 18, 2024 | 0.0650 | 0.0689 | 0.0321 | 0.0321 | 0.0321 | 12,226 |
Jan 17, 2024 | 0.0430 | 0.0525 | 0.0342 | 0.0525 | 0.0525 | 4,090 |
Jan 16, 2024 | 0.0212 | 0.0519 | 0.0212 | 0.0519 | 0.0519 | 1,079 |
Jan 12, 2024 | 0.0540 | 0.0624 | 0.0540 | 0.0624 | 0.0624 | 793 |
Jan 11, 2024 | 0.0550 | 0.0650 | 0.0431 | 0.0560 | 0.0560 | 6,147 |
Jan 10, 2024 | 0.0650 | 0.0650 | 0.0400 | 0.0400 | 0.0400 | 20,810 |
Jan 09, 2024 | 0.0650 | 0.0650 | 0.0525 | 0.0525 | 0.0525 | 1,494 |
Jan 08, 2024 | 0.0698 | 0.0710 | 0.0401 | 0.0525 | 0.0525 | 20,072 |
Jan 05, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 1,417 |
Jan 04, 2024 | 0.0723 | 0.0723 | 0.0610 | 0.0610 | 0.0610 | 1,368 |
Jan 03, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 13,502 |
Jan 02, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,103 |
Dec 29, 2023 | 0.0703 | 0.1000 | 0.0700 | 0.0799 | 0.0799 | 149,663 |
Dec 28, 2023 | 0.1038 | 0.1038 | 0.0703 | 0.0852 | 0.0852 | 11,868 |
Dec 27, 2023 | 0.0900 | 0.1350 | 0.0900 | 0.1000 | 0.1000 | 99,907 |
Dec 26, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,230 |
Dec 22, 2023 | 0.0900 | 0.0990 | 0.0700 | 0.0990 | 0.0990 | 10,927 |
Dec 21, 2023 | 0.1000 | 0.1000 | 0.0703 | 0.0900 | 0.0900 | 24,846 |
Dec 20, 2023 | 0.0703 | 0.1000 | 0.0703 | 0.0926 | 0.0926 | 3,307 |
Dec 19, 2023 | 0.0900 | 0.0900 | 0.0703 | 0.0703 | 0.0703 | 12,959 |
Dec 18, 2023 | 0.0993 | 0.1028 | 0.0750 | 0.0840 | 0.0840 | 45,276 |
Dec 15, 2023 | 0.3000 | 0.3000 | 0.1001 | 0.1100 | 0.1100 | 187,549 |
Dec 14, 2023 | 0.1299 | 0.3548 | 0.1299 | 0.3000 | 0.3000 | 4,403 |
Dec 13, 2023 | 0.1168 | 0.1400 | 0.1168 | 0.1330 | 0.1330 | 28,150 |
Dec 12, 2023 | 0.2250 | 0.2500 | 0.1350 | 0.1350 | 0.1350 | 20,063 |
Dec 11, 2023 | 0.1500 | 0.2000 | 0.1500 | 0.1700 | 0.1700 | 11,849 |
Dec 08, 2023 | 0.2334 | 0.2334 | 0.1500 | 0.2095 | 0.2095 | 6,400 |
Dec 07, 2023 | 0.2334 | 0.2334 | 0.1740 | 0.2300 | 0.2300 | 5,521 |
Dec 06, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 3,077 |
Dec 05, 2023 | 0.2100 | 0.2334 | 0.1168 | 0.2334 | 0.2334 | 9,706 |
Dec 04, 2023 | 0.5364 | 0.5364 | 0.2169 | 0.2169 | 0.2169 | 3,760 |
Dec 01, 2023 | 0.2600 | 0.2600 | 0.2100 | 0.2600 | 0.2600 | 11,792 |
Nov 30, 2023 | 0.2700 | 0.2700 | 0.2612 | 0.2612 | 0.2612 | 28,348 |
Nov 29, 2023 | 0.5364 | 0.5364 | 0.2612 | 0.2678 | 0.2678 | 30,476 |
Nov 28, 2023 | 0.2700 | 0.3000 | 0.2612 | 0.2612 | 0.2612 | 23,493 |
Nov 27, 2023 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | 0.3000 | 3,316 |
Nov 24, 2023 | - | - | - | - | - | - |
Nov 22, 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |