Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 0.0380 | 0.0400 | 0.0350 | 0.0380 | 0.0380 | 9,201,322 |
Apr 17, 2024 | 0.0380 | 0.0400 | 0.0350 | 0.0380 | 0.0380 | 64,833,025 |
Apr 16, 2024 | 0.0430 | 0.0450 | 0.0310 | 0.0380 | 0.0380 | 126,580,055 |
Apr 15, 2024 | 0.0500 | 0.0550 | 0.0400 | 0.0430 | 0.0430 | 30,066,515 |
Apr 12, 2024 | 0.0500 | 0.0490 | 0.0450 | 0.0500 | 0.0500 | 16,157,488 |
Apr 11, 2024 | 0.0500 | 0.0540 | 0.0450 | 0.0480 | 0.0480 | 64,830,841 |
Apr 10, 2024 | 0.0480 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 41,031,489 |
Apr 09, 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0480 | 0.0480 | 107,868,760 |
Apr 08, 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 10,063,602 |
Apr 05, 2024 | 0.0580 | 0.0650 | 0.0500 | 0.0550 | 0.0550 | 61,564,270 |
Apr 04, 2024 | 0.0600 | 0.0620 | 0.0550 | 0.0580 | 0.0580 | 40,015,305 |
Apr 03, 2024 | 0.0650 | 0.0700 | 0.0570 | 0.0670 | 0.0670 | 27,735,054 |
Apr 02, 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 40,069,252 |
Mar 28, 2024 | 0.0580 | 0.0710 | 0.0500 | 0.0650 | 0.0650 | 25,757,486 |
Mar 27, 2024 | 0.0580 | 0.0650 | 0.0500 | 0.0580 | 0.0580 | 3,803,643 |
Mar 26, 2024 | 0.0580 | 0.0640 | 0.0500 | 0.0580 | 0.0580 | 8,186,379 |
Mar 25, 2024 | 0.0580 | 0.0640 | 0.0500 | 0.0580 | 0.0580 | 9,656,422 |
Mar 22, 2024 | 0.0580 | 0.0650 | 0.0500 | 0.0580 | 0.0580 | 13,029,447 |
Mar 21, 2024 | 0.0630 | 0.0650 | 0.0500 | 0.0580 | 0.0580 | 21,362,300 |
Mar 20, 2024 | 0.0630 | 0.0650 | 0.0600 | 0.0630 | 0.0630 | 5,064,346 |
Mar 19, 2024 | 0.0650 | 0.0690 | 0.0600 | 0.0630 | 0.0630 | 9,672,686 |
Mar 18, 2024 | 0.0630 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 9,986,492 |
Mar 15, 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0630 | 0.0630 | 2,695,992 |
Mar 14, 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 4,983,592 |
Mar 13, 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 8,119,748 |
Mar 12, 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 25,614,079 |
Mar 11, 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 23,383,161 |
Mar 08, 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 23,514,691 |
Mar 07, 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 13,750,240 |
Mar 06, 2024 | 0.0600 | 0.0700 | 0.0500 | 0.0650 | 0.0650 | 17,787,515 |
Mar 06, 2024 | 1:10 Stock Split | |||||
Mar 05, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 14,185,868 |
Mar 04, 2024 | 0.0800 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 66,307,431 |
Mar 01, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 30,879,674 |
Feb 29, 2024 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 52,618,946 |
Feb 28, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 25,526,587 |
Feb 27, 2024 | 0.0700 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 33,552,145 |
Feb 26, 2024 | 0.0800 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 40,490,097 |
Feb 23, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 29,454,296 |
Feb 22, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 57,164,512 |
Feb 21, 2024 | 0.0900 | 0.0900 | 0.0700 | 0.0800 | 0.0800 | 38,916,741 |
Feb 20, 2024 | 0.1000 | 0.1000 | 0.0700 | 0.0900 | 0.0900 | 55,529,322 |
Feb 19, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 7,492,305 |
Feb 19, 2024 | 1:10 Stock Split | |||||
Feb 16, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 16,497,336 |
Feb 15, 2024 | 0.1100 | 0.1100 | 0.0900 | 0.1000 | 0.1000 | 11,344,725 |
Feb 14, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 11,194,100 |
Feb 13, 2024 | 0.1000 | 0.1100 | 0.0900 | 0.1100 | 0.1100 | 4,874,805 |
Feb 12, 2024 | 0.1100 | 0.1100 | 0.0900 | 0.1000 | 0.1000 | 25,553,651 |
Feb 09, 2024 | 0.1200 | 0.1200 | 0.1000 | 0.1100 | 0.1100 | 23,669,950 |
Feb 08, 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 13,435,299 |
Feb 07, 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 20,687,173 |
Feb 06, 2024 | 0.1300 | 0.1300 | 0.1100 | 0.1200 | 0.1200 | 23,077,745 |
Feb 05, 2024 | 0.1200 | 0.1300 | 0.1000 | 0.1300 | 0.1300 | 9,995,791 |
Feb 02, 2024 | 0.1800 | 0.1900 | 0.1000 | 0.1200 | 0.1200 | 285 |
Feb 01, 2024 | 0.2100 | 0.2200 | 0.1800 | 0.1800 | 0.1800 | 75,316,606 |
Jan 31, 2024 | 0.0210 | 0.0220 | 0.0190 | 0.0200 | 0.0200 | 220,771,499 |
Jan 30, 2024 | 0.0230 | 0.0230 | 0.0200 | 0.0210 | 0.0210 | 429,523,287 |
Jan 29, 2024 | 0.0200 | 0.0230 | 0.0190 | 0.0220 | 0.0220 | 739,107,590 |
Jan 26, 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 394,507,349 |
Jan 25, 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 189,935,705 |
Jan 24, 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 709,157,745 |
Jan 23, 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 306,275,372 |
Jan 22, 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 715,989,430 |
Jan 19, 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 357,067,294 |
Jan 18, 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 894,096,448 |
Jan 17, 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 465,407,454 |
Jan 16, 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 236,312,341 |
Jan 15, 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 344,982,203 |
Jan 12, 2024 | 0.0210 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 2,137 |
Jan 11, 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 65,791,275 |
Jan 10, 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 112,644,582 |
Jan 09, 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 244,140,364 |
Jan 08, 2024 | 0.0270 | 0.0280 | 0.0250 | 0.0260 | 0.0260 | 58,697,540 |
Jan 05, 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0270 | 0.0270 | 56,531,750 |
Jan 04, 2024 | 0.0290 | 0.0300 | 0.0270 | 0.0290 | 0.0290 | 157,182,809 |
Jan 03, 2024 | 0.0270 | 0.0300 | 0.0260 | 0.0280 | 0.0280 | 358,843,973 |
Jan 02, 2024 | 0.0280 | 0.0290 | 0.0260 | 0.0270 | 0.0270 | 41,484,326 |
Dec 29, 2023 | 0.0280 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 72,020,344 |
Dec 28, 2023 | 0.0280 | 0.0290 | 0.0260 | 0.0280 | 0.0280 | 474,524,852 |
Dec 27, 2023 | 0.0270 | 0.0290 | 0.0260 | 0.0280 | 0.0280 | 797,884,734 |
Dec 22, 2023 | 0.0250 | 0.0280 | 0.0240 | 0.0270 | 0.0270 | 491,850,231 |
Dec 21, 2023 | 0.0240 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 36,271,609 |
Dec 20, 2023 | 0.0220 | 0.0250 | 0.0220 | 0.0240 | 0.0240 | 197,472,762 |
Dec 19, 2023 | 0.0240 | 0.0250 | 0.0210 | 0.0220 | 0.0220 | 303,006,787 |
Dec 18, 2023 | 0.0250 | 0.0260 | 0.0230 | 0.0240 | 0.0240 | 227,909,445 |
Dec 15, 2023 | 0.0240 | 0.0300 | 0.0230 | 0.0260 | 0.0260 | 174,688,669 |
Dec 14, 2023 | 0.0210 | 0.0240 | 0.0210 | 0.0240 | 0.0240 | 133,861,503 |
Dec 13, 2023 | 0.0240 | 0.0250 | 0.0200 | 0.0210 | 0.0210 | 197,218,252 |
Dec 12, 2023 | 0.0240 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 109,086,160 |
Dec 11, 2023 | 0.0260 | 0.0270 | 0.0230 | 0.0240 | 0.0240 | 126,796,866 |
Dec 08, 2023 | 0.0270 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 202,160,689 |
Dec 07, 2023 | 0.0260 | 0.0270 | 0.0240 | 0.0270 | 0.0270 | 21,591,238 |
Dec 06, 2023 | 0.0250 | 0.0270 | 0.0240 | 0.0260 | 0.0260 | 34,623,270 |
Dec 05, 2023 | 0.0250 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 38,980,465 |
Dec 04, 2023 | 0.0250 | 0.0260 | 0.0230 | 0.0250 | 0.0250 | 241,325,463 |
Dec 01, 2023 | 0.0250 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 48,609,322 |
Nov 30, 2023 | 0.0250 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 17,052,231 |
Nov 29, 2023 | 0.0250 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 84,942,978 |
Nov 28, 2023 | 0.0270 | 0.0280 | 0.0250 | 0.0260 | 0.0260 | 271,705,015 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |