Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.0004 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 10,943,317 |
May 01, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 1,354,092 |
Apr 30, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 1,165,109 |
Apr 29, 2024 | 0.0003 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 28,191,850 |
Apr 26, 2024 | 0.0003 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 5,366,978 |
Apr 25, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 30,519,675 |
Apr 24, 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 122,684,805 |
Apr 23, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 40,000 |
Apr 22, 2024 | 0.0004 | 0.0004 | 0.0002 | 0.0004 | 0.0004 | 2,220,994 |
Apr 19, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 395,810 |
Apr 18, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 1,148,420 |
Apr 17, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 1,305,066 |
Apr 16, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 5,574,044 |
Apr 15, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 10,402,666 |
Apr 12, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 10,006,000 |
Apr 11, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 19,383,678 |
Apr 10, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 11,229,301 |
Apr 09, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 13,119,498 |
Apr 08, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 10,029,167 |
Apr 05, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 11,325,435 |
Apr 04, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 10,104,500 |
Apr 03, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 10,001,500 |
Apr 02, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 10,600,025 |
Apr 01, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 11,365,773 |
Mar 28, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 10,886,341 |
Mar 27, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 49,404,715 |
Mar 26, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 162,336 |
Mar 25, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 502,121 |
Mar 22, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 55,499 |
Mar 21, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,062,499 |
Mar 20, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 8,943,378 |
Mar 19, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 10,370,499 |
Mar 18, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 11,447,529 |
Mar 15, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 10,105,992 |
Mar 14, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 11,481,846 |
Mar 13, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 23,261,753 |
Mar 12, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 10,894,192 |
Mar 11, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 15,170,730 |
Mar 08, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 10,304,721 |
Mar 07, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 11,531,388 |
Mar 06, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 13,219,497 |
Mar 05, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 15,277,504 |
Mar 04, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 18,878,776 |
Mar 01, 2024 | 0.0003 | 0.0005 | 0.0003 | 0.0003 | 0.0003 | 28,110,711 |
Feb 29, 2024 | 0.0004 | 0.0005 | 0.0003 | 0.0003 | 0.0003 | 20,972,980 |
Feb 28, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 10,907,837 |
Feb 27, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 11,008,498 |
Feb 26, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 10,185,500 |
Feb 23, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 14,400,290 |
Feb 22, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 7,088,679 |
Feb 21, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 289,640 |
Feb 20, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 10,578,948 |
Feb 16, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 9,622,697 |
Feb 15, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 2,560,001 |
Feb 14, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 39,351,053 |
Feb 13, 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 182,550,231 |
Feb 12, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 10,704,654 |
Feb 09, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 19,572,454 |
Feb 08, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 10,143,457 |
Feb 07, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 12,947,199 |
Feb 06, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 14,206,974 |
Feb 05, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 62,411,631 |
Feb 02, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 10,036,000 |
Feb 01, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 12,873,000 |
Jan 31, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 13,534,000 |
Jan 30, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 15,344,061 |
Jan 29, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 11,325,608 |
Jan 26, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 10,133,202 |
Jan 25, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 12,064,833 |
Jan 24, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 11,058,000 |
Jan 23, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 12,244,437 |
Jan 22, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 12,077,142 |
Jan 19, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 15,658,791 |
Jan 18, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1,022,323 |
Jan 17, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 848,248 |
Jan 16, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 12,352,995 |
Jan 12, 2024 | 0.0004 | 0.0007 | 0.0004 | 0.0005 | 0.0005 | 33,120,115 |
Jan 11, 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 1,493,852 |
Jan 10, 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 15,076,483 |
Jan 09, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 6,107,494 |
Jan 08, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 1,776,243 |
Jan 05, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 9,428,333 |
Jan 04, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 2,122,939 |
Jan 03, 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 38,457,196 |
Jan 02, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 2,265,755 |
Dec 29, 2023 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 9,761,227 |
Dec 28, 2023 | 0.0004 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 43,218,305 |
Dec 27, 2023 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 16,057,803 |
Dec 26, 2023 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 7,907,482 |
Dec 22, 2023 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 13,964,231 |
Dec 21, 2023 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 88,971,509 |
Dec 20, 2023 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 14,560,417 |
Dec 19, 2023 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 16,762,335 |
Dec 18, 2023 | 0.0006 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 63,629,079 |
Dec 15, 2023 | 0.0006 | 0.0013 | 0.0005 | 0.0005 | 0.0005 | 767,978,387 |
Dec 14, 2023 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 22,952,483 |
Dec 13, 2023 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 10,193,600 |
Dec 12, 2023 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 14,375,550 |
Dec 11, 2023 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 41,794,774 |
Dec 08, 2023 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 15,321,088 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |