Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Sept 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 21,356,200 |
16 Sept 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 16,479,718 |
13 Sept 2024 | 0.0050 | 0.0070 | 0.0050 | 0.0050 | 0.0050 | 34,567,055 |
12 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
11 Sept 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 556,650 |
10 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
09 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
06 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
05 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
04 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
03 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 500,000 |
02 Sept 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 900,089 |
30 Aug 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 652,849 |
29 Aug 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 12,282,206 |
28 Aug 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0055 | 0.0055 | 9,566,819 |
27 Aug 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 6,066,753 |
26 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
23 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,429,889 |
22 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 4,906,544 |
21 Aug 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 34,194,107 |
20 Aug 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 162,619 |
19 Aug 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 12,431 |
16 Aug 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
15 Aug 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 111,215 |
14 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
13 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
12 Aug 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 647,430 |
09 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 150,000 |
08 Aug 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 314,895 |
07 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 200,000 |
06 Aug 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 2,230,578 |
05 Aug 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 350,001 |
02 Aug 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 1,748,000 |
01 Aug 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 1,169,591 |
31 July 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 1,265,978 |
30 July 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 1,085,714 |
29 July 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 2,234,755 |
26 July 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 5,622,336 |
25 July 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 1,285,000 |
24 July 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 2,700,013 |
23 July 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 409,860 |
22 July 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 860,760 |
19 July 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 6,266,830 |
18 July 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 2,447,856 |
17 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 528,407 |
16 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,093,681 |
15 July 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 430,586 |
12 July 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 243,899 |
11 July 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 82,970 |
10 July 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 2,002,839 |
09 July 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 71,356 |
08 July 2024 | 0.0035 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 1,091,534 |
05 July 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 1,003,423 |
04 July 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 118,461 |
03 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 170,000 |
02 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 100,001 |
01 July 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 2,002,293 |
28 June 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 1,491,618 |
27 June 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 1,376,603 |
26 June 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 1,888,617 |
25 June 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 4,722,115 |
24 June 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 11,280,155 |
21 June 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 3,615,794 |
20 June 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 648,350 |
19 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 6,185,825 |
18 June 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 6,432,716 |
17 June 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 25,477,288 |
14 June 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 11,206,685 |
13 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 4,250,784 |
12 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,109,165 |
11 June 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 4,190,316 |
07 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 717,874 |
06 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,568,560 |
05 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,622,649 |
04 June 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 4,832,603 |
03 June 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 3,788,536 |
31 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 259,614 |
30 May 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 6,006,940 |
29 May 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 8,730,994 |
28 May 2024 | 0.0080 | 0.0080 | 0.0050 | 0.0070 | 0.0070 | 32,662,890 |
27 May 2024 | 0.0090 | 0.0090 | 0.0070 | 0.0070 | 0.0070 | 11,742,612 |
24 May 2024 | 0.0090 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 15,876,070 |
23 May 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 12,487,485 |
22 May 2024 | 0.0100 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 4,444,775 |
21 May 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,976,827 |
20 May 2024 | 0.0110 | 0.0110 | 0.0095 | 0.0100 | 0.0100 | 1,135,391 |
17 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 4,545 |
16 May 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 635,757 |
15 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,003,358 |
14 May 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 3,078,070 |
13 May 2024 | 0.0110 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 7,178,144 |
10 May 2024 | 0.0105 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 496,745 |
09 May 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 6,713,264 |
08 May 2024 | 0.0110 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 4,876,433 |
07 May 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 7,358,223 |
06 May 2024 | 0.0120 | 0.0120 | 0.0105 | 0.0110 | 0.0110 | 7,266,772 |
03 May 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 6,455,768 |
02 May 2024 | 0.0120 | 0.0140 | 0.0110 | 0.0140 | 0.0140 | 16,866,768 |
01 May 2024 | 0.0120 | 0.0130 | 0.0115 | 0.0120 | 0.0120 | 12,665,046 |
30 Apr 2024 | 0.0170 | 0.0170 | 0.0130 | 0.0130 | 0.0130 | 23,022,709 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |