Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 0.0022 | 0.0024 | 0.0020 | 0.0022 | 0.0022 | 9,639,081 |
Mar 15, 2024 | 0.0022 | 0.0024 | 0.0020 | 0.0023 | 0.0023 | 9,083,826 |
Mar 14, 2024 | 0.0021 | 0.0023 | 0.0020 | 0.0022 | 0.0022 | 13,548,012 |
Mar 13, 2024 | 0.0021 | 0.0023 | 0.0020 | 0.0022 | 0.0022 | 10,480,064 |
Mar 12, 2024 | 0.0024 | 0.0025 | 0.0021 | 0.0023 | 0.0023 | 8,246,805 |
Mar 11, 2024 | 0.0024 | 0.0027 | 0.0022 | 0.0024 | 0.0024 | 15,691,436 |
Mar 08, 2024 | 0.0023 | 0.0026 | 0.0022 | 0.0025 | 0.0025 | 20,725,619 |
Mar 07, 2024 | 0.0018 | 0.0024 | 0.0018 | 0.0024 | 0.0024 | 22,934,936 |
Mar 06, 2024 | 0.0021 | 0.0021 | 0.0018 | 0.0020 | 0.0020 | 31,309,267 |
Mar 05, 2024 | 0.0022 | 0.0022 | 0.0018 | 0.0020 | 0.0020 | 69,778,074 |
Mar 04, 2024 | 0.0023 | 0.0028 | 0.0020 | 0.0022 | 0.0022 | 80,194,938 |
Mar 01, 2024 | 0.0024 | 0.0026 | 0.0022 | 0.0023 | 0.0023 | 18,818,859 |
Feb 29, 2024 | 0.0027 | 0.0028 | 0.0023 | 0.0025 | 0.0025 | 28,811,202 |
Feb 28, 2024 | 0.0027 | 0.0030 | 0.0026 | 0.0029 | 0.0029 | 18,286,949 |
Feb 27, 2024 | 0.0033 | 0.0036 | 0.0024 | 0.0027 | 0.0027 | 117,354,262 |
Feb 26, 2024 | 0.0036 | 0.0036 | 0.0032 | 0.0035 | 0.0035 | 37,609,873 |
Feb 23, 2024 | 0.0029 | 0.0038 | 0.0026 | 0.0035 | 0.0035 | 79,218,788 |
Feb 22, 2024 | 0.0030 | 0.0031 | 0.0026 | 0.0028 | 0.0028 | 82,796,192 |
Feb 21, 2024 | 0.0036 | 0.0037 | 0.0029 | 0.0031 | 0.0031 | 55,997,994 |
Feb 20, 2024 | 0.0037 | 0.0038 | 0.0035 | 0.0037 | 0.0037 | 19,631,956 |
Feb 16, 2024 | 0.0037 | 0.0039 | 0.0034 | 0.0037 | 0.0037 | 38,036,060 |
Feb 15, 2024 | 0.0038 | 0.0040 | 0.0034 | 0.0039 | 0.0039 | 56,603,945 |
Feb 14, 2024 | 0.0040 | 0.0043 | 0.0034 | 0.0037 | 0.0037 | 116,891,719 |
Feb 13, 2024 | 0.0045 | 0.0047 | 0.0039 | 0.0041 | 0.0041 | 125,076,653 |
Feb 12, 2024 | 0.0036 | 0.0047 | 0.0031 | 0.0045 | 0.0045 | 213,818,446 |
Feb 09, 2024 | 0.0034 | 0.0037 | 0.0026 | 0.0034 | 0.0034 | 164,770,268 |
Feb 08, 2024 | 0.0036 | 0.0038 | 0.0028 | 0.0033 | 0.0033 | 155,830,939 |
Feb 07, 2024 | 0.0029 | 0.0036 | 0.0024 | 0.0033 | 0.0033 | 246,259,936 |
Feb 06, 2024 | 0.0023 | 0.0033 | 0.0023 | 0.0028 | 0.0028 | 205,928,311 |
Feb 05, 2024 | 0.0017 | 0.0022 | 0.0014 | 0.0021 | 0.0021 | 237,305,427 |
Feb 02, 2024 | 0.0013 | 0.0015 | 0.0012 | 0.0013 | 0.0013 | 58,371,321 |
Feb 01, 2024 | 0.0014 | 0.0015 | 0.0013 | 0.0013 | 0.0013 | 19,046,943 |
Jan 31, 2024 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 1,540,706 |
Jan 30, 2024 | 0.0011 | 0.0014 | 0.0010 | 0.0012 | 0.0012 | 18,020,708 |
Jan 29, 2024 | 0.0009 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 9,396,026 |
Jan 26, 2024 | 0.0011 | 0.0012 | 0.0009 | 0.0009 | 0.0009 | 4,071,635 |
Jan 25, 2024 | 0.0010 | 0.0012 | 0.0009 | 0.0011 | 0.0011 | 8,036,776 |
Jan 24, 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 7,216,089 |
Jan 23, 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 3,796,808 |
Jan 22, 2024 | 0.0010 | 0.0011 | 0.0009 | 0.0009 | 0.0009 | 9,088,707 |
Jan 19, 2024 | 0.0010 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 12,519,065 |
Jan 18, 2024 | 0.0011 | 0.0013 | 0.0010 | 0.0011 | 0.0011 | 4,836,058 |
Jan 17, 2024 | 0.0013 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 3,628,420 |
Jan 16, 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 3,129,561 |
Jan 12, 2024 | 0.0012 | 0.0013 | 0.0011 | 0.0011 | 0.0011 | 3,656,614 |
Jan 11, 2024 | 0.0011 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 1,877,756 |
Jan 10, 2024 | 0.0012 | 0.0013 | 0.0011 | 0.0011 | 0.0011 | 3,925,224 |
Jan 09, 2024 | 0.0012 | 0.0015 | 0.0011 | 0.0012 | 0.0012 | 27,525,164 |
Jan 08, 2024 | 0.0013 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 8,764,269 |
Jan 05, 2024 | 0.0012 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 3,611,666 |
Jan 04, 2024 | 0.0013 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 469,494 |
Jan 03, 2024 | 0.0013 | 0.0014 | 0.0013 | 0.0013 | 0.0013 | 4,798,789 |
Jan 02, 2024 | 0.0012 | 0.0014 | 0.0011 | 0.0014 | 0.0014 | 7,835,296 |
Dec 29, 2023 | 0.0010 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 6,722,882 |
Dec 28, 2023 | 0.0011 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 8,418,224 |
Dec 27, 2023 | 0.0011 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 8,022,696 |
Dec 26, 2023 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 3,741,017 |
Dec 22, 2023 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 3,030,373 |
Dec 21, 2023 | 0.0011 | 0.0013 | 0.0011 | 0.0011 | 0.0011 | 6,283,135 |
Dec 20, 2023 | 0.0012 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 18,605,735 |
Dec 19, 2023 | 0.0013 | 0.0014 | 0.0012 | 0.0013 | 0.0013 | 4,439,212 |
Dec 18, 2023 | 0.0013 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 10,413,635 |
Dec 15, 2023 | 0.0015 | 0.0015 | 0.0012 | 0.0014 | 0.0014 | 12,651,219 |
Dec 14, 2023 | 0.0012 | 0.0015 | 0.0011 | 0.0014 | 0.0014 | 7,799,774 |
Dec 13, 2023 | 0.0012 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 6,741,864 |
Dec 12, 2023 | 0.0013 | 0.0014 | 0.0011 | 0.0012 | 0.0012 | 10,616,976 |
Dec 11, 2023 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 5,964,096 |
Dec 08, 2023 | 0.0012 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 10,067,540 |
Dec 07, 2023 | 0.0012 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 7,105,598 |
Dec 06, 2023 | 0.0011 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 7,018,117 |
Dec 05, 2023 | 0.0012 | 0.0013 | 0.0011 | 0.0011 | 0.0011 | 15,992,023 |
Dec 04, 2023 | 0.0011 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 16,145,793 |
Dec 01, 2023 | 0.0011 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 11,106,106 |
Nov 30, 2023 | 0.0012 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 11,998,690 |
Nov 29, 2023 | 0.0012 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 64,964,522 |
Nov 28, 2023 | 0.0015 | 0.0020 | 0.0011 | 0.0012 | 0.0012 | 97,472,038 |
Nov 27, 2023 | 0.0017 | 0.0017 | 0.0015 | 0.0016 | 0.0016 | 23,793,215 |
Nov 24, 2023 | 0.0016 | 0.0017 | 0.0014 | 0.0017 | 0.0017 | 23,405,044 |
Nov 22, 2023 | 0.0011 | 0.0017 | 0.0011 | 0.0015 | 0.0015 | 68,650,059 |
Nov 21, 2023 | 0.0018 | 0.0019 | 0.0011 | 0.0012 | 0.0012 | 78,918,004 |
Nov 20, 2023 | 0.0010 | 0.0018 | 0.0009 | 0.0017 | 0.0017 | 110,444,590 |
Nov 17, 2023 | 0.0007 | 0.0009 | 0.0006 | 0.0009 | 0.0009 | 81,326,987 |
Nov 16, 2023 | 0.0006 | 0.0009 | 0.0006 | 0.0007 | 0.0007 | 141,263,366 |
Nov 15, 2023 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 36,399,038 |
Nov 14, 2023 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 9,569,949 |
Nov 13, 2023 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 4,122,823 |
Nov 10, 2023 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 10,467,079 |
Nov 09, 2023 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 9,053,991 |
Nov 08, 2023 | 0.0003 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 30,941,936 |
Nov 07, 2023 | 0.0003 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 31,346,333 |
Nov 06, 2023 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 3,167,604 |
Nov 03, 2023 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 1,267,600 |
Nov 02, 2023 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 184,825 |
Nov 01, 2023 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 581,057 |
Oct 31, 2023 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 23,118,036 |
Oct 30, 2023 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 2,670,800 |
Oct 27, 2023 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 968,241 |
Oct 26, 2023 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 1,281,209 |
Oct 25, 2023 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 13,871,190 |
Oct 24, 2023 | 0.0002 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 4,970,226 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |