Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 300,000 |
16 May 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
15 May 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 470,048 |
14 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,906,212 |
13 May 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 6,693,347 |
10 May 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 642,226 |
09 May 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 3,074,183 |
08 May 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 16,610,182 |
07 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 4,587,732 |
06 May 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 730,358 |
03 May 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 300,000 |
02 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 51,825 |
01 May 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 370,094 |
30 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 350,204 |
29 Apr 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 50,086 |
26 Apr 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 3,070,107 |
24 Apr 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 170,000 |
23 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,108,854 |
22 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
19 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 279,511 |
18 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 330,000 |
17 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 225,000 |
16 Apr 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 1,770,489 |
15 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,729,491 |
12 Apr 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 125,165 |
11 Apr 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 235,512 |
10 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
09 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 4,500,133 |
08 Apr 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 80,000 |
05 Apr 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 400,000 |
04 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,693,332 |
03 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 300,000 |
02 Apr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 634,091 |
28 Mar 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 3,027,778 |
27 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,250,000 |
26 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 200,001 |
25 Mar 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 1,128,172 |
22 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,733,333 |
21 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 3,565,049 |
20 Mar 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 1,581,400 |
19 Mar 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 300,000 |
18 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 220,000 |
15 Mar 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 598,008 |
14 Mar 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 1,837,658 |
13 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 792,302 |
12 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 10,160,209 |
11 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 5,001,130 |
08 Mar 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 6,962,751 |
07 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 140,000 |
06 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 819,761 |
05 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 5,750,000 |
04 Mar 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 338,008 |
01 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 2,480,000 |
29 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 15,000 |
28 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 280,000 |
27 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 15,050,476 |
26 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 479,119 |
23 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 2,038,598 |
22 Feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 1,463,010 |
21 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,880,000 |
20 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
19 Feb 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 201,010 |
16 Feb 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 196,463 |
15 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 500,000 |
14 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 770,000 |
13 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 6,600 |
12 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
09 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,050,000 |
08 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 414,718 |
07 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 204,934 |
06 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 351,104 |
05 Feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
02 Feb 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 611,114 |
01 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 568,385 |
31 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 257,800 |
30 Jan 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 3,400,000 |
29 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 301,408 |
25 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
24 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4,603,427 |
23 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
22 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 600,000 |
19 Jan 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 776,900 |
18 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 200,000 |
17 Jan 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,758,666 |
16 Jan 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 2,070,000 |
15 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
12 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
11 Jan 2024 | 0.0050 | 0.0060 | 0.0045 | 0.0060 | 0.0060 | 3,362,654 |
10 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,450,979 |
09 Jan 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 1,790,007 |
08 Jan 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,250,000 |
05 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,000,000 |
04 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
03 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
02 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,000,000 |
29 Dec 2023 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 453,874 |
28 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 700,000 |
27 Dec 2023 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 3,900,000 |
22 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 320,009 |
21 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 7,511,828 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |