Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
16 May 2024 | 0.0015 | 0.0015 | 0.0010 | 0.0010 | 0.0010 | 168,400 |
15 May 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 250,000 |
14 May 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
13 May 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 91,931 |
10 May 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
09 May 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 454,545 |
08 May 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 350,000 |
07 May 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
06 May 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 4,989 |
03 May 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
02 May 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
01 May 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
30 Apr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
29 Apr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 275,000 |
26 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 9,814 |
24 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 77,945 |
23 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
22 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
19 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
18 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
17 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
16 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
15 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
12 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
11 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
10 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
09 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
08 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
05 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
04 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 80,000 |
03 Apr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 108,340 |
02 Apr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
28 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
27 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
26 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
25 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
22 Mar 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 0.0015 | 2,142,525 |
21 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
20 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
19 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
18 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
15 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
14 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
13 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
12 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 100,000 |
11 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 200 |
08 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
07 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 24,534 |
06 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
05 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
04 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 10,000 |
01 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
29 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
28 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
27 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,000,000 |
26 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
23 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 100,000 |
22 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
21 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
20 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,500,000 |
19 Feb 2024 | 0.0025 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 9,869,918 |
16 Feb 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
15 Feb 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
14 Feb 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 358,888 |
13 Feb 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 1,051,983 |
12 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
09 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
08 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
07 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 250,793 |
06 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
05 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 82,207 |
02 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
01 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,636 |
31 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 544,110 |
30 Jan 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 209,141 |
29 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
25 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
24 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
23 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2 |
22 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,169,253 |
19 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
18 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 165,013 |
17 Jan 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 513,066 |
16 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
15 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
12 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 33,334 |
11 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
10 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
09 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
08 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 83,333 |
05 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
04 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
03 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
02 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
29 Dec 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1 |
28 Dec 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
27 Dec 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
22 Dec 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
21 Dec 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |