Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,853,416 |
30 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 31,250 |
29 May 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 45,833 |
28 May 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,859,600 |
27 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 242,563 |
24 May 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 671,418 |
23 May 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 485,131 |
22 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,824,914 |
21 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 686,115 |
20 May 2024 | 0.0065 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 1,336,976 |
17 May 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 504,658 |
16 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 181,767 |
15 May 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,981,676 |
14 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 262,738 |
13 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,041,706 |
10 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 520,710 |
09 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 7,142 |
08 May 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,010,959 |
07 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
06 May 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 4,882,352 |
03 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
02 May 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 770,000 |
01 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 946,784 |
30 Apr 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 4,303,541 |
29 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
26 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 111,923 |
24 Apr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 216,875 |
23 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
22 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
19 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,088,167 |
18 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 49,980 |
17 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
16 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,903,611 |
15 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 15,000 |
12 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 138,648 |
11 Apr 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 112,630 |
10 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 440,009 |
09 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 196,700 |
08 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,563,405 |
05 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
04 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 48,761 |
03 Apr 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,454,500 |
02 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 808,990 |
28 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 85,000 |
27 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
26 Mar 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 435,329 |
25 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 75,000 |
22 Mar 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 262,499 |
21 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
20 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 738,888 |
19 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 4,715,696 |
18 Mar 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 25,000 |
15 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 53,357 |
14 Mar 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 135,000 |
13 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 35,000 |
12 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 145,067 |
11 Mar 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 947,390 |
08 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
07 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 817,567 |
06 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
05 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 10,000 |
04 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,000,000 |
01 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 200,000 |
29 Feb 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 355,555 |
28 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 108,333 |
27 Feb 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 570,822 |
26 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
23 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
22 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
21 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 193,018 |
20 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 100,000 |
19 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 555,700 |
16 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
15 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
14 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 664,794 |
13 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 103,318 |
12 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
09 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
08 Feb 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,306,366 |
07 Feb 2024 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | - |
06 Feb 2024 | 0.0066 | 0.0076 | 0.0066 | 0.0076 | 0.0076 | 260,663 |
05 Feb 2024 | 0.0086 | 0.0086 | 0.0066 | 0.0066 | 0.0066 | 958,294 |
02 Feb 2024 | 0.0086 | 0.0086 | 0.0076 | 0.0076 | 0.0076 | 1,177,896 |
01 Feb 2024 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 23,272 |
31 Jan 2024 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 1,704,812 |
30 Jan 2024 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | - |
29 Jan 2024 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 116,153 |
25 Jan 2024 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 182,421 |
24 Jan 2024 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 310,210 |
23 Jan 2024 | 0.0095 | 0.0095 | 0.0086 | 0.0086 | 0.0086 | 626,332 |
22 Jan 2024 | 0.0095 | 0.0095 | 0.0086 | 0.0086 | 0.0086 | 94,294 |
19 Jan 2024 | 0.0095 | 0.0095 | 0.0086 | 0.0086 | 0.0086 | 707,681 |
18 Jan 2024 | 0.0090 | 0.0090 | 0.0086 | 0.0086 | 0.0086 | 19,328 |
17 Jan 2024 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 421,578 |
16 Jan 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
15 Jan 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 31,750 |
12 Jan 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 105,263 |
11 Jan 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 538,946 |
10 Jan 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 2,116,456 |
09 Jan 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |