Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0018 | 0.0023 | 0.0018 | 0.0023 | 0.0023 | 5,461,628 |
Apr 25, 2024 | 0.0018 | 0.0019 | 0.0018 | 0.0018 | 0.0018 | 921,142 |
Apr 24, 2024 | 0.0017 | 0.0023 | 0.0017 | 0.0023 | 0.0023 | 648,205 |
Apr 23, 2024 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 600,000 |
Apr 22, 2024 | 0.0017 | 0.0018 | 0.0016 | 0.0018 | 0.0018 | 5,536,916 |
Apr 19, 2024 | 0.0020 | 0.0020 | 0.0018 | 0.0018 | 0.0018 | 2,235,000 |
Apr 18, 2024 | 0.0007 | 0.0019 | 0.0007 | 0.0018 | 0.0018 | 4,724,754 |
Apr 17, 2024 | 0.0020 | 0.0020 | 0.0016 | 0.0018 | 0.0018 | 2,475,000 |
Apr 16, 2024 | 0.0025 | 0.0025 | 0.0016 | 0.0017 | 0.0017 | 8,451,840 |
Apr 15, 2024 | 0.0024 | 0.0025 | 0.0022 | 0.0023 | 0.0023 | 3,166,183 |
Apr 12, 2024 | 0.0023 | 0.0030 | 0.0022 | 0.0025 | 0.0025 | 21,370,178 |
Apr 11, 2024 | 0.0019 | 0.0022 | 0.0019 | 0.0021 | 0.0021 | 8,871,430 |
Apr 10, 2024 | 0.0016 | 0.0020 | 0.0016 | 0.0019 | 0.0019 | 12,381,042 |
Apr 09, 2024 | 0.0015 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 1,974,100 |
Apr 08, 2024 | 0.0015 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 2,860,709 |
Apr 05, 2024 | 0.0017 | 0.0017 | 0.0015 | 0.0015 | 0.0015 | 3,435,000 |
Apr 04, 2024 | 0.0016 | 0.0018 | 0.0015 | 0.0015 | 0.0015 | 1,561,400 |
Apr 03, 2024 | 0.0017 | 0.0018 | 0.0015 | 0.0016 | 0.0016 | 940,887 |
Apr 02, 2024 | 0.0016 | 0.0018 | 0.0015 | 0.0018 | 0.0018 | 4,061,388 |
Apr 01, 2024 | 0.0015 | 0.0016 | 0.0013 | 0.0015 | 0.0015 | 5,708,457 |
Mar 28, 2024 | 0.0016 | 0.0017 | 0.0014 | 0.0017 | 0.0017 | 11,906,149 |
Mar 27, 2024 | 0.0017 | 0.0018 | 0.0016 | 0.0017 | 0.0017 | 5,637,541 |
Mar 26, 2024 | 0.0011 | 0.0017 | 0.0011 | 0.0014 | 0.0014 | 2,276,788 |
Mar 25, 2024 | 0.0011 | 0.0017 | 0.0011 | 0.0017 | 0.0017 | 1,454,111 |
Mar 22, 2024 | 0.0013 | 0.0016 | 0.0011 | 0.0016 | 0.0016 | 4,036,089 |
Mar 21, 2024 | 0.0014 | 0.0014 | 0.0011 | 0.0013 | 0.0013 | 3,862,230 |
Mar 20, 2024 | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 187,760 |
Mar 19, 2024 | 0.0013 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 6,678,000 |
Mar 18, 2024 | 0.0013 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 6,393,115 |
Mar 15, 2024 | 0.0014 | 0.0016 | 0.0013 | 0.0013 | 0.0013 | 2,975,295 |
Mar 14, 2024 | 0.0012 | 0.0017 | 0.0012 | 0.0014 | 0.0014 | 3,760,400 |
Mar 13, 2024 | 0.0016 | 0.0016 | 0.0012 | 0.0012 | 0.0012 | 2,322,500 |
Mar 12, 2024 | 0.0012 | 0.0015 | 0.0012 | 0.0013 | 0.0013 | 1,533,132 |
Mar 11, 2024 | 0.0012 | 0.0017 | 0.0012 | 0.0015 | 0.0015 | 3,351,600 |
Mar 08, 2024 | 0.0017 | 0.0017 | 0.0011 | 0.0017 | 0.0017 | 7,930,892 |
Mar 07, 2024 | 0.0019 | 0.0020 | 0.0016 | 0.0016 | 0.0016 | 3,130,709 |
Mar 06, 2024 | 0.0018 | 0.0020 | 0.0017 | 0.0020 | 0.0020 | 10,126,911 |
Mar 05, 2024 | 0.0015 | 0.0018 | 0.0015 | 0.0018 | 0.0018 | 6,070,587 |
Mar 04, 2024 | 0.0012 | 0.0016 | 0.0012 | 0.0016 | 0.0016 | 4,863,365 |
Mar 01, 2024 | 0.0015 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 5,022,201 |
Feb 29, 2024 | 0.0013 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 10,077,940 |
Feb 28, 2024 | 0.0013 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | 3,569,002 |
Feb 27, 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 1,196,598 |
Feb 26, 2024 | 0.0011 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | 5,579,816 |
Feb 23, 2024 | 0.0011 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | 3,544,189 |
Feb 22, 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 970,247 |
Feb 21, 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 552,500 |
Feb 20, 2024 | 0.0011 | 0.0013 | 0.0010 | 0.0012 | 0.0012 | 6,606,662 |
Feb 16, 2024 | 0.0012 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 1,794,722 |
Feb 15, 2024 | 0.0013 | 0.0014 | 0.0011 | 0.0012 | 0.0012 | 3,621,306 |
Feb 14, 2024 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 2,147,904 |
Feb 13, 2024 | 0.0010 | 0.0014 | 0.0010 | 0.0011 | 0.0011 | 5,535,628 |
Feb 12, 2024 | 0.0009 | 0.0012 | 0.0009 | 0.0010 | 0.0010 | 6,266,505 |
Feb 09, 2024 | 0.0012 | 0.0013 | 0.0010 | 0.0013 | 0.0013 | 1,940,000 |
Feb 08, 2024 | 0.0013 | 0.0014 | 0.0010 | 0.0013 | 0.0013 | 4,815,239 |
Feb 07, 2024 | 0.0013 | 0.0013 | 0.0010 | 0.0013 | 0.0013 | 419,100 |
Feb 06, 2024 | 0.0009 | 0.0013 | 0.0008 | 0.0010 | 0.0010 | 6,439,722 |
Feb 05, 2024 | 0.0013 | 0.0014 | 0.0011 | 0.0011 | 0.0011 | 3,635,300 |
Feb 02, 2024 | 0.0015 | 0.0015 | 0.0006 | 0.0013 | 0.0013 | 103,299,652 |
Feb 01, 2024 | 0.0015 | 0.0017 | 0.0015 | 0.0015 | 0.0015 | 3,987,026 |
Jan 31, 2024 | 0.0017 | 0.0017 | 0.0016 | 0.0016 | 0.0016 | 7,065,576 |
Jan 30, 2024 | 0.0017 | 0.0018 | 0.0015 | 0.0017 | 0.0017 | 8,083,866 |
Jan 29, 2024 | 0.0015 | 0.0019 | 0.0015 | 0.0018 | 0.0018 | 2,309,799 |
Jan 26, 2024 | 0.0019 | 0.0019 | 0.0015 | 0.0019 | 0.0019 | 8,735,816 |
Jan 25, 2024 | 0.0020 | 0.0020 | 0.0017 | 0.0019 | 0.0019 | 599,391 |
Jan 24, 2024 | 0.0020 | 0.0021 | 0.0017 | 0.0020 | 0.0020 | 2,942,384 |
Jan 23, 2024 | 0.0017 | 0.0019 | 0.0016 | 0.0018 | 0.0018 | 10,154,731 |
Jan 22, 2024 | 0.0018 | 0.0021 | 0.0016 | 0.0020 | 0.0020 | 4,704,239 |
Jan 19, 2024 | 0.0015 | 0.0018 | 0.0015 | 0.0018 | 0.0018 | 1,099,801 |
Jan 18, 2024 | 0.0019 | 0.0019 | 0.0014 | 0.0015 | 0.0015 | 6,971,472 |
Jan 17, 2024 | 0.0021 | 0.0021 | 0.0016 | 0.0017 | 0.0017 | 4,167,715 |
Jan 16, 2024 | 0.0018 | 0.0021 | 0.0016 | 0.0020 | 0.0020 | 9,334,010 |
Jan 12, 2024 | 0.0018 | 0.0021 | 0.0018 | 0.0021 | 0.0021 | 2,100,711 |
Jan 11, 2024 | 0.0023 | 0.0023 | 0.0015 | 0.0021 | 0.0021 | 10,080,473 |
Jan 10, 2024 | 0.0018 | 0.0023 | 0.0018 | 0.0023 | 0.0023 | 8,258,872 |
Jan 09, 2024 | 0.0011 | 0.0023 | 0.0011 | 0.0023 | 0.0023 | 6,116,480 |
Jan 08, 2024 | 0.0018 | 0.0022 | 0.0018 | 0.0022 | 0.0022 | 3,365,935 |
Jan 05, 2024 | 0.0016 | 0.0025 | 0.0016 | 0.0019 | 0.0019 | 12,518,216 |
Jan 04, 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 2,168,313 |
Jan 03, 2024 | 0.0014 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 1,021,900 |
Jan 02, 2024 | 0.0005 | 0.0020 | 0.0005 | 0.0017 | 0.0017 | 4,429,201 |
Dec 29, 2023 | 0.0012 | 0.0018 | 0.0010 | 0.0017 | 0.0017 | 3,926,404 |
Dec 28, 2023 | 0.0016 | 0.0019 | 0.0013 | 0.0018 | 0.0018 | 10,820,297 |
Dec 27, 2023 | 0.0019 | 0.0023 | 0.0017 | 0.0019 | 0.0019 | 13,378,616 |
Dec 26, 2023 | 0.0019 | 0.0024 | 0.0018 | 0.0022 | 0.0022 | 5,254,913 |
Dec 22, 2023 | 0.0025 | 0.0025 | 0.0017 | 0.0024 | 0.0024 | 9,734,053 |
Dec 21, 2023 | 0.0027 | 0.0031 | 0.0023 | 0.0026 | 0.0026 | 8,346,000 |
Dec 20, 2023 | 0.0028 | 0.0031 | 0.0025 | 0.0026 | 0.0026 | 11,436,826 |
Dec 19, 2023 | 0.0024 | 0.0031 | 0.0024 | 0.0029 | 0.0029 | 20,339,566 |
Dec 18, 2023 | 0.0020 | 0.0030 | 0.0020 | 0.0024 | 0.0024 | 28,201,381 |
Dec 15, 2023 | 0.0016 | 0.0022 | 0.0016 | 0.0020 | 0.0020 | 9,653,812 |
Dec 14, 2023 | 0.0017 | 0.0025 | 0.0017 | 0.0019 | 0.0019 | 16,770,731 |
Dec 13, 2023 | 0.0014 | 0.0017 | 0.0012 | 0.0016 | 0.0016 | 18,677,945 |
Dec 12, 2023 | 0.0007 | 0.0013 | 0.0007 | 0.0013 | 0.0013 | 7,094,353 |
Dec 11, 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 6,623,592 |
Dec 08, 2023 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 1,236,305 |
Dec 07, 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 1,000,000 |
Dec 06, 2023 | 0.0008 | 0.0010 | 0.0007 | 0.0007 | 0.0007 | 5,889,500 |
Dec 05, 2023 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 550,013 |
Dec 04, 2023 | 0.0007 | 0.0010 | 0.0007 | 0.0010 | 0.0010 | 2,735,737 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |