Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.0015 | 0.0015 | 0.0014 | 0.0014 | 0.0014 | 91,250 |
Mar 27, 2024 | 0.0015 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | 1,189,692 |
Mar 26, 2024 | 0.0016 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 1,053,119 |
Mar 25, 2024 | 0.0017 | 0.0017 | 0.0015 | 0.0016 | 0.0016 | 888,625 |
Mar 22, 2024 | 0.0017 | 0.0017 | 0.0016 | 0.0016 | 0.0016 | 796,838 |
Mar 21, 2024 | 0.0017 | 0.0017 | 0.0016 | 0.0016 | 0.0016 | 496,050 |
Mar 20, 2024 | 0.0016 | 0.0017 | 0.0016 | 0.0016 | 0.0016 | 3,721,761 |
Mar 19, 2024 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 14,345 |
Mar 18, 2024 | 0.0016 | 0.0017 | 0.0016 | 0.0017 | 0.0017 | 620,281 |
Mar 15, 2024 | 0.0016 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 853,147 |
Mar 14, 2024 | 0.0017 | 0.0018 | 0.0016 | 0.0016 | 0.0016 | 1,793,125 |
Mar 13, 2024 | 0.0017 | 0.0018 | 0.0017 | 0.0017 | 0.0017 | 3,027,001 |
Mar 12, 2024 | 0.0017 | 0.0017 | 0.0016 | 0.0016 | 0.0016 | 2,067,130 |
Mar 11, 2024 | 0.0018 | 0.0020 | 0.0016 | 0.0017 | 0.0017 | 3,842,500 |
Mar 08, 2024 | 0.0017 | 0.0019 | 0.0016 | 0.0018 | 0.0018 | 2,315,320 |
Mar 07, 2024 | 0.0017 | 0.0017 | 0.0016 | 0.0016 | 0.0016 | 985,269 |
Mar 06, 2024 | 0.0016 | 0.0017 | 0.0015 | 0.0017 | 0.0017 | 500,952 |
Mar 05, 2024 | 0.0017 | 0.0017 | 0.0015 | 0.0016 | 0.0016 | 1,858,705 |
Mar 04, 2024 | 0.0016 | 0.0018 | 0.0014 | 0.0016 | 0.0016 | 6,963,663 |
Mar 01, 2024 | 0.0021 | 0.0021 | 0.0017 | 0.0017 | 0.0017 | 9,971,003 |
Feb 29, 2024 | 0.0019 | 0.0021 | 0.0015 | 0.0021 | 0.0021 | 8,254,763 |
Feb 28, 2024 | 0.0019 | 0.0021 | 0.0014 | 0.0018 | 0.0018 | 2,437,959 |
Feb 27, 2024 | 0.0013 | 0.0021 | 0.0013 | 0.0020 | 0.0020 | 14,395,577 |
Feb 26, 2024 | 0.0017 | 0.0019 | 0.0017 | 0.0019 | 0.0019 | 10,129,359 |
Feb 23, 2024 | 0.0013 | 0.0017 | 0.0013 | 0.0016 | 0.0016 | 1,886,616 |
Feb 22, 2024 | 0.0019 | 0.0019 | 0.0013 | 0.0014 | 0.0014 | 2,078,305 |
Feb 21, 2024 | 0.0020 | 0.0020 | 0.0016 | 0.0016 | 0.0016 | 1,267,136 |
Feb 20, 2024 | 0.0016 | 0.0020 | 0.0016 | 0.0018 | 0.0018 | 8,184,496 |
Feb 16, 2024 | 0.0014 | 0.0017 | 0.0012 | 0.0017 | 0.0017 | 2,511,718 |
Feb 15, 2024 | 0.0018 | 0.0024 | 0.0013 | 0.0018 | 0.0018 | 12,751,607 |
Feb 14, 2024 | 0.0016 | 0.0019 | 0.0012 | 0.0018 | 0.0018 | 8,781,005 |
Feb 13, 2024 | 0.0017 | 0.0017 | 0.0015 | 0.0016 | 0.0016 | 5,406,177 |
Feb 12, 2024 | 0.0010 | 0.0018 | 0.0010 | 0.0017 | 0.0017 | 22,009,054 |
Feb 09, 2024 | 0.0009 | 0.0014 | 0.0008 | 0.0012 | 0.0012 | 19,639,891 |
Feb 08, 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 112,918 |
Feb 07, 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 16,000 |
Feb 06, 2024 | 0.0007 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 3,444,022 |
Feb 05, 2024 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 3,387,520 |
Feb 02, 2024 | 0.0007 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 8,915,662 |
Feb 01, 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 263,180 |
Jan 31, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 367,266 |
Jan 30, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 20,000 |
Jan 29, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 269,312 |
Jan 26, 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 43,010 |
Jan 25, 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 380,878 |
Jan 24, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 236,900 |
Jan 23, 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 11,797 |
Jan 22, 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 131,500 |
Jan 19, 2024 | 0.0007 | 0.0010 | 0.0006 | 0.0006 | 0.0006 | 17,806,596 |
Jan 18, 2024 | 0.0007 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 30,813 |
Jan 17, 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 134,477 |
Jan 16, 2024 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 1,557,400 |
Jan 12, 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 145,000 |
Jan 11, 2024 | 0.0008 | 0.0011 | 0.0007 | 0.0009 | 0.0009 | 3,403,204 |
Jan 10, 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 1,171,395 |
Jan 09, 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 3,091,424 |
Jan 08, 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 380,872 |
Jan 05, 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 1,047,985 |
Jan 04, 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 625,744 |
Jan 03, 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 28,287 |
Jan 02, 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 1,343,299 |
Dec 29, 2023 | 0.0008 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 18,333,371 |
Dec 28, 2023 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 634,338 |
Dec 27, 2023 | 0.0009 | 0.0015 | 0.0008 | 0.0009 | 0.0009 | 14,671,662 |
Dec 26, 2023 | 0.0009 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 225,537 |
Dec 22, 2023 | 0.0007 | 0.0010 | 0.0007 | 0.0010 | 0.0010 | 4,379,434 |
Dec 21, 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 1,135,620 |
Dec 20, 2023 | 0.0007 | 0.0010 | 0.0007 | 0.0009 | 0.0009 | 10,679,952 |
Dec 19, 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 84,661 |
Dec 18, 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 169,009 |
Dec 15, 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 223,821 |
Dec 14, 2023 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 12,600,228 |
Dec 13, 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 8,011,285 |
Dec 12, 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 10,605 |
Dec 11, 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 1,040,208 |
Dec 08, 2023 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 678,331 |
Dec 07, 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 44,305 |
Dec 06, 2023 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 306,722 |
Dec 05, 2023 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 1,008,407 |
Dec 04, 2023 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 5,000,147 |
Dec 01, 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 6,537 |
Nov 30, 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 3,782,808 |
Nov 29, 2023 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 546,289 |
Nov 28, 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 8,073,606 |
Nov 27, 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 511,759 |
Nov 24, 2023 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 645,000 |
Nov 22, 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 13,135,925 |
Nov 21, 2023 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 45,712 |
Nov 20, 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 437,975 |
Nov 17, 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 5,896,820 |
Nov 16, 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 1,203,119 |
Nov 15, 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 702,170 |
Nov 14, 2023 | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 3,669,246 |
Nov 13, 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 8,977,205 |
Nov 10, 2023 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 5,738,848 |
Nov 09, 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 5,441,285 |
Nov 08, 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 2,045,450 |
Nov 07, 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 2,860,659 |
Nov 06, 2023 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 14,000 |
Nov 03, 2023 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 5,667,760 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |