Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 0.0017 | 0.0018 | 0.0016 | 0.0018 | 0.0018 | 47,183 |
Mar 15, 2024 | 0.0019 | 0.0019 | 0.0016 | 0.0018 | 0.0018 | 1,895,728 |
Mar 14, 2024 | 0.0019 | 0.0019 | 0.0018 | 0.0019 | 0.0019 | 472,272 |
Mar 13, 2024 | 0.0016 | 0.0019 | 0.0016 | 0.0019 | 0.0019 | 99,000 |
Mar 12, 2024 | 0.0016 | 0.0019 | 0.0016 | 0.0018 | 0.0018 | 33,000 |
Mar 11, 2024 | 0.0017 | 0.0017 | 0.0016 | 0.0017 | 0.0017 | 1,283,000 |
Mar 08, 2024 | 0.0017 | 0.0018 | 0.0017 | 0.0018 | 0.0018 | 10,531 |
Mar 07, 2024 | 0.0020 | 0.0020 | 0.0019 | 0.0019 | 0.0019 | 20,000 |
Mar 06, 2024 | 0.0018 | 0.0019 | 0.0016 | 0.0019 | 0.0019 | 531,804 |
Mar 05, 2024 | 0.0018 | 0.0019 | 0.0017 | 0.0019 | 0.0019 | 1,144,349 |
Mar 04, 2024 | 0.0016 | 0.0018 | 0.0016 | 0.0018 | 0.0018 | 2,243,265 |
Mar 01, 2024 | 0.0017 | 0.0018 | 0.0015 | 0.0016 | 0.0016 | 122,200 |
Feb 29, 2024 | 0.0011 | 0.0017 | 0.0011 | 0.0017 | 0.0017 | 1,549,485 |
Feb 28, 2024 | 0.0017 | 0.0017 | 0.0014 | 0.0016 | 0.0016 | 2,018,700 |
Feb 27, 2024 | 0.0016 | 0.0017 | 0.0016 | 0.0017 | 0.0017 | 1,969,014 |
Feb 26, 2024 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 39,991 |
Feb 23, 2024 | 0.0016 | 0.0017 | 0.0016 | 0.0017 | 0.0017 | 259,583 |
Feb 22, 2024 | 0.0018 | 0.0018 | 0.0017 | 0.0017 | 0.0017 | 239,000 |
Feb 21, 2024 | 0.0016 | 0.0019 | 0.0016 | 0.0019 | 0.0019 | 55,149 |
Feb 20, 2024 | 0.0016 | 0.0018 | 0.0016 | 0.0016 | 0.0016 | 39,550 |
Feb 16, 2024 | 0.0018 | 0.0018 | 0.0015 | 0.0018 | 0.0018 | 33,000 |
Feb 15, 2024 | 0.0013 | 0.0017 | 0.0013 | 0.0017 | 0.0017 | 2,112,679 |
Feb 14, 2024 | 0.0015 | 0.0015 | 0.0010 | 0.0013 | 0.0013 | 8,794,424 |
Feb 13, 2024 | 0.0016 | 0.0017 | 0.0014 | 0.0016 | 0.0016 | 963,383 |
Feb 12, 2024 | 0.0015 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 4,114,000 |
Feb 09, 2024 | 0.0017 | 0.0017 | 0.0015 | 0.0017 | 0.0017 | 1,172,825 |
Feb 08, 2024 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | - |
Feb 07, 2024 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 464,000 |
Feb 06, 2024 | 0.0020 | 0.0020 | 0.0018 | 0.0020 | 0.0020 | 44,029 |
Feb 05, 2024 | 0.0019 | 0.0020 | 0.0019 | 0.0020 | 0.0020 | 11,090 |
Feb 02, 2024 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 2,609,160 |
Feb 01, 2024 | 0.0018 | 0.0018 | 0.0017 | 0.0018 | 0.0018 | 160,493 |
Jan 31, 2024 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 75,000 |
Jan 30, 2024 | 0.0019 | 0.0020 | 0.0019 | 0.0019 | 0.0019 | 544,856 |
Jan 29, 2024 | 0.0018 | 0.0020 | 0.0017 | 0.0020 | 0.0020 | 2,056,382 |
Jan 26, 2024 | 0.0016 | 0.0020 | 0.0016 | 0.0020 | 0.0020 | 2,186,660 |
Jan 25, 2024 | 0.0016 | 0.0020 | 0.0016 | 0.0020 | 0.0020 | 820,754 |
Jan 24, 2024 | 0.0017 | 0.0019 | 0.0017 | 0.0018 | 0.0018 | 7,960 |
Jan 23, 2024 | 0.0025 | 0.0025 | 0.0018 | 0.0019 | 0.0019 | 1,401,025 |
Jan 22, 2024 | 0.0018 | 0.0025 | 0.0018 | 0.0025 | 0.0025 | 735,160 |
Jan 19, 2024 | 0.0022 | 0.0022 | 0.0018 | 0.0018 | 0.0018 | 171,545 |
Jan 18, 2024 | 0.0023 | 0.0026 | 0.0018 | 0.0018 | 0.0018 | 2,169,650 |
Jan 17, 2024 | 0.0025 | 0.0027 | 0.0022 | 0.0025 | 0.0025 | 1,924,318 |
Jan 16, 2024 | 0.0017 | 0.0025 | 0.0017 | 0.0025 | 0.0025 | 620,806 |
Jan 12, 2024 | 0.0022 | 0.0022 | 0.0017 | 0.0022 | 0.0022 | 1,165,500 |
Jan 11, 2024 | 0.0017 | 0.0030 | 0.0016 | 0.0030 | 0.0030 | 4,416,800 |
Jan 10, 2024 | 0.0018 | 0.0020 | 0.0017 | 0.0018 | 0.0018 | 407,000 |
Jan 09, 2024 | 0.0019 | 0.0020 | 0.0016 | 0.0020 | 0.0020 | 1,629,338 |
Jan 08, 2024 | 0.0016 | 0.0019 | 0.0015 | 0.0019 | 0.0019 | 1,434,884 |
Jan 05, 2024 | 0.0016 | 0.0018 | 0.0016 | 0.0018 | 0.0018 | 1,050,728 |
Jan 04, 2024 | 0.0016 | 0.0017 | 0.0016 | 0.0017 | 0.0017 | 59,000 |
Jan 03, 2024 | 0.0018 | 0.0018 | 0.0016 | 0.0017 | 0.0017 | 1,055,000 |
Jan 02, 2024 | 0.0020 | 0.0020 | 0.0018 | 0.0019 | 0.0019 | 587,578 |
Dec 29, 2023 | 0.0018 | 0.0020 | 0.0015 | 0.0019 | 0.0019 | 363,259 |
Dec 28, 2023 | 0.0025 | 0.0026 | 0.0020 | 0.0020 | 0.0020 | 1,480,756 |
Dec 27, 2023 | 0.0021 | 0.0027 | 0.0021 | 0.0025 | 0.0025 | 1,741,965 |
Dec 26, 2023 | 0.0017 | 0.0022 | 0.0017 | 0.0021 | 0.0021 | 1,773,217 |
Dec 22, 2023 | 0.0015 | 0.0019 | 0.0015 | 0.0018 | 0.0018 | 3,508,673 |
Dec 21, 2023 | 0.0020 | 0.0020 | 0.0014 | 0.0016 | 0.0016 | 6,080,746 |
Dec 20, 2023 | 0.0020 | 0.0020 | 0.0017 | 0.0019 | 0.0019 | 1,468,350 |
Dec 19, 2023 | 0.0021 | 0.0022 | 0.0017 | 0.0020 | 0.0020 | 6,769,830 |
Dec 18, 2023 | 0.0022 | 0.0025 | 0.0021 | 0.0022 | 0.0022 | 1,907,124 |
Dec 15, 2023 | 0.0023 | 0.0024 | 0.0021 | 0.0022 | 0.0022 | 502,000 |
Dec 14, 2023 | 0.0024 | 0.0026 | 0.0021 | 0.0023 | 0.0023 | 2,567,850 |
Dec 13, 2023 | 0.0028 | 0.0028 | 0.0022 | 0.0023 | 0.0023 | 1,530,000 |
Dec 12, 2023 | 0.0022 | 0.0030 | 0.0021 | 0.0028 | 0.0028 | 719,941 |
Dec 11, 2023 | 0.0025 | 0.0028 | 0.0025 | 0.0028 | 0.0028 | 334,600 |
Dec 08, 2023 | 0.0021 | 0.0028 | 0.0021 | 0.0028 | 0.0028 | 1,273,000 |
Dec 07, 2023 | 0.0022 | 0.0022 | 0.0021 | 0.0022 | 0.0022 | 77,950 |
Dec 06, 2023 | 0.0023 | 0.0026 | 0.0023 | 0.0024 | 0.0024 | 2,324,618 |
Dec 05, 2023 | 0.0023 | 0.0025 | 0.0022 | 0.0024 | 0.0024 | 2,926,588 |
Dec 04, 2023 | 0.0022 | 0.0025 | 0.0022 | 0.0024 | 0.0024 | 801,000 |
Dec 01, 2023 | 0.0024 | 0.0025 | 0.0022 | 0.0025 | 0.0025 | 1,472,338 |
Nov 30, 2023 | 0.0023 | 0.0025 | 0.0022 | 0.0025 | 0.0025 | 582,908 |
Nov 29, 2023 | 0.0023 | 0.0030 | 0.0022 | 0.0023 | 0.0023 | 4,367,902 |
Nov 28, 2023 | 0.0023 | 0.0025 | 0.0022 | 0.0024 | 0.0024 | 409,499 |
Nov 27, 2023 | 0.0025 | 0.0025 | 0.0023 | 0.0024 | 0.0024 | 1,365,857 |
Nov 24, 2023 | 0.0026 | 0.0027 | 0.0025 | 0.0027 | 0.0027 | 118,557 |
Nov 22, 2023 | 0.0025 | 0.0029 | 0.0023 | 0.0027 | 0.0027 | 189,798 |
Nov 21, 2023 | 0.0028 | 0.0033 | 0.0027 | 0.0031 | 0.0031 | 967,664 |
Nov 20, 2023 | 0.0029 | 0.0030 | 0.0029 | 0.0030 | 0.0030 | 1,341,410 |
Nov 17, 2023 | 0.0027 | 0.0030 | 0.0026 | 0.0030 | 0.0030 | 1,009,557 |
Nov 16, 2023 | 0.0030 | 0.0033 | 0.0023 | 0.0029 | 0.0029 | 4,407,541 |
Nov 15, 2023 | 0.0025 | 0.0033 | 0.0025 | 0.0033 | 0.0033 | 438,632 |
Nov 14, 2023 | 0.0031 | 0.0031 | 0.0028 | 0.0029 | 0.0029 | 387,357 |
Nov 13, 2023 | 0.0032 | 0.0034 | 0.0029 | 0.0034 | 0.0034 | 223,301 |
Nov 10, 2023 | 0.0034 | 0.0034 | 0.0031 | 0.0034 | 0.0034 | 182,503 |
Nov 09, 2023 | 0.0027 | 0.0034 | 0.0024 | 0.0034 | 0.0034 | 5,593,063 |
Nov 08, 2023 | 0.0028 | 0.0030 | 0.0023 | 0.0029 | 0.0029 | 1,027,725 |
Nov 07, 2023 | 0.0026 | 0.0030 | 0.0026 | 0.0030 | 0.0030 | 1,216,286 |
Nov 06, 2023 | 0.0033 | 0.0033 | 0.0026 | 0.0029 | 0.0029 | 15,654,925 |
Nov 03, 2023 | 0.0037 | 0.0037 | 0.0029 | 0.0033 | 0.0033 | 2,625,667 |
Nov 02, 2023 | 0.0032 | 0.0038 | 0.0030 | 0.0038 | 0.0038 | 1,115,000 |
Nov 01, 2023 | 0.0037 | 0.0037 | 0.0034 | 0.0036 | 0.0036 | 1,397,412 |
Oct 31, 2023 | 0.0038 | 0.0038 | 0.0034 | 0.0036 | 0.0036 | 1,184,969 |
Oct 30, 2023 | 0.0037 | 0.0037 | 0.0036 | 0.0037 | 0.0037 | 305,200 |
Oct 27, 2023 | 0.0040 | 0.0044 | 0.0031 | 0.0038 | 0.0038 | 292,916 |
Oct 26, 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
Oct 25, 2023 | 0.0040 | 0.0045 | 0.0037 | 0.0045 | 0.0045 | 1,162,492 |
Oct 24, 2023 | 0.0035 | 0.0040 | 0.0035 | 0.0037 | 0.0037 | 260,914 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |