Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 2,951,832 |
03 May 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 308,315 |
02 May 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 9,007,613 |
01 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,375,832 |
30 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,771,739 |
29 Apr 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
26 Apr 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 500,000 |
24 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 7,390,302 |
23 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 3,160,332 |
22 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
19 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 83,164 |
18 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 400,000 |
17 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,630,000 |
16 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,200,000 |
15 Apr 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 6,969,043 |
12 Apr 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 383,928 |
11 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 310,000 |
10 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 800,000 |
09 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,617,217 |
08 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 382,343 |
05 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 499,451 |
04 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
03 Apr 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 449,094 |
02 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 2,435,400 |
28 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,000,000 |
27 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
26 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 14,048,633 |
25 Mar 2024 | 0.0050 | 0.0060 | 0.0040 | 0.0060 | 0.0060 | 7,377,753 |
22 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 596,275 |
21 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4,999 |
20 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,635,688 |
19 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 |
18 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4,022,288 |
15 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,245,213 |
14 Mar 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,273,694 |
13 Mar 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 1,131,888 |
12 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4,941,825 |
11 Mar 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 2,194,998 |
08 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 445,168 |
07 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 654,100 |
06 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 100,000 |
05 Mar 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 4,665,714 |
04 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,233,345 |
01 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,598,339 |
29 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 708,850 |
28 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 61,547 |
27 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,076,449 |
26 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 841,757 |
23 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4,783,664 |
22 Feb 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 11,661,500 |
21 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 101,184 |
20 Feb 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 98,500 |
19 Feb 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 1,047,519 |
16 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 994,146 |
15 Feb 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0055 | 0.0055 | 2,704,415 |
14 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 17,409,606 |
13 Feb 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 269,609 |
12 Feb 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 222,756 |
09 Feb 2024 | 0.0065 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 1,406,090 |
08 Feb 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,412,666 |
07 Feb 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,690,271 |
06 Feb 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0065 | 0.0065 | 2,170,480 |
05 Feb 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 4,414,868 |
02 Feb 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 4,757,728 |
01 Feb 2024 | 0.0070 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 3,973,496 |
31 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 471,688 |
30 Jan 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0065 | 0.0065 | 7,179,330 |
29 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
25 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
24 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,460,584 |
23 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
22 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 795,780 |
19 Jan 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 4,494,005 |
18 Jan 2024 | 0.0090 | 0.0095 | 0.0080 | 0.0080 | 0.0080 | 13,032,116 |
17 Jan 2024 | 0.0090 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 6,652,589 |
16 Jan 2024 | 0.0100 | 0.0105 | 0.0090 | 0.0090 | 0.0090 | 5,703,467 |
15 Jan 2024 | 0.0110 | 0.0125 | 0.0110 | 0.0120 | 0.0120 | 8,713,393 |
12 Jan 2024 | 0.0090 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 6,336,938 |
11 Jan 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 3,581,857 |
10 Jan 2024 | 0.0070 | 0.0090 | 0.0070 | 0.0090 | 0.0090 | 6,451,892 |
09 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 207,943 |
08 Jan 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 23,929 |
05 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,169,000 |
04 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
03 Jan 2024 | 0.0075 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 315,605 |
02 Jan 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0075 | 0.0075 | 661,818 |
29 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,218,799 |
28 Dec 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,529,619 |
27 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 885,884 |
22 Dec 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 320,541 |
21 Dec 2023 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 169,027 |
20 Dec 2023 | 0.0085 | 0.0085 | 0.0070 | 0.0070 | 0.0070 | 569,208 |
19 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 5,419 |
18 Dec 2023 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 772,887 |
15 Dec 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,259,232 |
14 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,250,000 |
13 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,461,867 |
12 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,712,184 |
11 Dec 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 500,057 |
08 Dec 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 280,099 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |