Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 56,606,086 |
02 May 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 21,589,343 |
01 May 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 22,045,000 |
30 Apr 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 22,245,527 |
29 Apr 2024 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 30,012,500 |
26 Apr 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 30,000,000 |
25 Apr 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 20,036,111 |
24 Apr 2024 | 0.0010 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 10,760,000 |
23 Apr 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 16,104,998 |
22 Apr 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 20,000,000 |
19 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 7,480,000 |
18 Apr 2024 | 0.0010 | 0.0010 | 0.0007 | 0.0009 | 0.0009 | 18,781,200 |
17 Apr 2024 | 0.0014 | 0.0014 | 0.0009 | 0.0009 | 0.0009 | 21,405,947 |
16 Apr 2024 | 0.0012 | 0.0013 | 0.0010 | 0.0010 | 0.0010 | 48,853,000 |
15 Apr 2024 | 0.0040 | 0.0040 | 0.0013 | 0.0013 | 0.0013 | 16,823,132 |
12 Apr 2024 | 0.0015 | 0.0017 | 0.0015 | 0.0017 | 0.0017 | 27,982,270 |
11 Apr 2024 | 0.0021 | 0.0021 | 0.0016 | 0.0016 | 0.0016 | 11,060,660 |
10 Apr 2024 | 0.0020 | 0.0020 | 0.0018 | 0.0019 | 0.0019 | 8,884,400 |
09 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 5,677,940 |
08 Apr 2024 | 0.0022 | 0.0022 | 0.0019 | 0.0021 | 0.0021 | 6,486,552 |
05 Apr 2024 | 0.0023 | 0.0030 | 0.0020 | 0.0023 | 0.0023 | 7,366,604 |
04 Apr 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0027 | 0.0027 | 3,139,000 |
03 Apr 2024 | 0.0035 | 0.0035 | 0.0022 | 0.0033 | 0.0033 | 2,815,600 |
02 Apr 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0026 | 0.0026 | 12,577,432 |
01 Apr 2024 | 0.0031 | 0.0031 | 0.0025 | 0.0028 | 0.0028 | 7,460,000 |
28 Mar 2024 | 0.0032 | 0.0032 | 0.0028 | 0.0029 | 0.0029 | 7,040,000 |
27 Mar 2024 | 0.0037 | 0.0038 | 0.0035 | 0.0037 | 0.0037 | 2,569,712 |
26 Mar 2024 | 0.0040 | 0.0040 | 0.0037 | 0.0038 | 0.0038 | 3,215,448 |
25 Mar 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0037 | 0.0037 | 1,650,312 |
22 Mar 2024 | 0.0052 | 0.0052 | 0.0040 | 0.0041 | 0.0041 | 3,556,400 |
21 Mar 2024 | 0.0055 | 0.0055 | 0.0052 | 0.0052 | 0.0052 | 1,874,000 |
20 Mar 2024 | 0.0060 | 0.0060 | 0.0040 | 0.0047 | 0.0047 | 1,915,500 |
19 Mar 2024 | 0.0057 | 0.0060 | 0.0034 | 0.0050 | 0.0050 | 1,166,804 |
18 Mar 2024 | 0.0075 | 0.0075 | 0.0060 | 0.0064 | 0.0064 | 1,138,700 |
15 Mar 2024 | 0.0070 | 0.0075 | 0.0060 | 0.0069 | 0.0069 | 632,000 |
14 Mar 2024 | 0.0062 | 0.0070 | 0.0060 | 0.0067 | 0.0067 | 2,136,000 |
13 Mar 2024 | 0.0074 | 0.0074 | 0.0059 | 0.0063 | 0.0063 | 1,068,736 |
12 Mar 2024 | 0.0080 | 0.0189 | 0.0069 | 0.0073 | 0.0073 | 720,000 |
11 Mar 2024 | 0.0200 | 0.0200 | 0.0057 | 0.0069 | 0.0069 | 628,000 |
08 Mar 2024 | 0.0100 | 0.0200 | 0.0070 | 0.0200 | 0.0200 | 2,045,292 |
07 Mar 2024 | 0.0100 | 0.0100 | 0.0065 | 0.0082 | 0.0082 | 1,026,130 |
06 Mar 2024 | 0.0065 | 0.0100 | 0.0065 | 0.0095 | 0.0095 | 1,070,500 |
05 Mar 2024 | 0.0065 | 0.0100 | 0.0065 | 0.0100 | 0.0100 | 1,382,000 |
04 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,000 |
01 Mar 2024 | 0.0100 | 0.0100 | 0.0057 | 0.0057 | 0.0057 | 80,080 |
29 Feb 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0124 | 0.0124 | 395,378 |
28 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 60,000 |
27 Feb 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 111,600 |
26 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
23 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
22 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
21 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
20 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
16 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
15 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
14 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
13 Feb 2024 | 0.0011 | 0.0200 | 0.0011 | 0.0200 | 0.0200 | 286,100 |
12 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 26,030 |
09 Feb 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 32,000 |
08 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000 |
07 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 4,705 |
06 Feb 2024 | 0.0110 | 0.0160 | 0.0041 | 0.0160 | 0.0160 | 490,345 |
05 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,200 |
02 Feb 2024 | 0.0200 | 0.0200 | 0.0110 | 0.0110 | 0.0110 | 1,100 |
01 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
31 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
30 Jan 2024 | 0.0240 | 0.0240 | 0.0100 | 0.0100 | 0.0100 | 3,000 |
29 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 21,777 |
26 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
25 Jan 2024 | 0.0200 | 0.0200 | 0.0130 | 0.0130 | 0.0130 | 1,008,424 |
24 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 94,650 |
23 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 |
22 Jan 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 22,925 |
19 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
18 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
17 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
16 Jan 2024 | 0.0210 | 0.0220 | 0.0150 | 0.0210 | 0.0210 | 503,463 |
12 Jan 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 152,900 |
11 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
10 Jan 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 83,027 |
09 Jan 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 20,790 |
08 Jan 2024 | 0.0150 | 0.0150 | 0.0090 | 0.0100 | 0.0100 | 104,314 |
05 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 4,000 |
04 Jan 2024 | 0.0180 | 0.0180 | 0.0150 | 0.0154 | 0.0154 | 723,797 |
03 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 700,000 |
02 Jan 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 148,000 |
29 Dec 2023 | 0.0200 | 0.0200 | 0.0160 | 0.0180 | 0.0180 | 15,299 |
28 Dec 2023 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 58,059 |
27 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
26 Dec 2023 | 0.0175 | 0.0188 | 0.0110 | 0.0110 | 0.0110 | 65,850 |
22 Dec 2023 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 44,120 |
21 Dec 2023 | 0.0150 | 0.0160 | 0.0100 | 0.0130 | 0.0130 | 33,340 |
20 Dec 2023 | 0.0150 | 0.0150 | 0.0100 | 0.0125 | 0.0125 | 59,015 |
19 Dec 2023 | 0.0190 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 107,755 |
18 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 6,315 |
15 Dec 2023 | 0.0100 | 0.0210 | 0.0100 | 0.0100 | 0.0100 | 200,363 |
14 Dec 2023 | 0.0150 | 0.0150 | 0.0090 | 0.0100 | 0.0100 | 154,322 |
13 Dec 2023 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | - |
12 Dec 2023 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 4,125 |
11 Dec 2023 | 0.0199 | 0.0199 | 0.0080 | 0.0080 | 0.0080 | 103,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |