Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 947,796 |
26 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 700,000 |
25 Mar 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 93,494 |
24 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 44,094 |
21 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 492,819 |
20 Mar 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 623,725 |
19 Mar 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 487,112 |
18 Mar 2024 | - | - | - | - | - | - |
17 Mar 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 341,278 |
14 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,630,489 |
13 Mar 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 13,893 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 700,000 |
10 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 500,001 |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 83,333 |
05 Mar 2024 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 1,213,000 |
04 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,000,000 |
03 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,251,000 |
29 Feb 2024 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 190,000 |
28 Feb 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 423,500 |
27 Feb 2024 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 700,000 |
26 Feb 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 764,000 |
25 Feb 2024 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 80,666 |
22 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,456,196 |
21 Feb 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 7,730,447 |
20 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 166,666 |
19 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 20,000 |
18 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 569,956 |
15 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,225,000 |
14 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 400,000 |
13 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 5,483,334 |
12 Feb 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 80,000 |
11 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 849,128 |
08 Feb 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 3,279,522 |
07 Feb 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 1,632,000 |
06 Feb 2024 | 0.0065 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 3,666,304 |
05 Feb 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 1,724,286 |
04 Feb 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 2,079,127 |
01 Feb 2024 | 0.0065 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 4,211,666 |
31 Jan 2024 | 0.0065 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 1,951,000 |
30 Jan 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 1,917,280 |
29 Jan 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 3,405,704 |
28 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 1,458,950 |
22 Jan 2024 | 0.0080 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | 1,519,400 |
21 Jan 2024 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 2,153,220 |
18 Jan 2024 | 0.0085 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 1,358,600 |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0085 | 0.0085 | 9,517,444 |
15 Jan 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0095 | 0.0095 | 3,073,695 |
14 Jan 2024 | 0.0110 | 0.0130 | 0.0100 | 0.0100 | 0.0100 | 9,928,481 |
11 Jan 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0105 | 0.0105 | 3,680,017 |
10 Jan 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,016,440 |
09 Jan 2024 | 0.0070 | 0.0090 | 0.0070 | 0.0090 | 0.0090 | 4,272,944 |
08 Jan 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 72,000 |
07 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 181,428 |
04 Jan 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 753,366 |
03 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 130,000 |
02 Jan 2024 | - | - | - | - | - | - |
01 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 83,833 |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 216,407 |
26 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 618,600 |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 480,973 |
19 Dec 2023 | 0.0090 | 0.0090 | 0.0075 | 0.0075 | 0.0075 | 1,043,836 |
18 Dec 2023 | 0.0080 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | 138,709 |
17 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 991,200 |
14 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 180,000 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 149,385 |
11 Dec 2023 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 1,881,370 |
10 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 200,000 |
07 Dec 2023 | 0.0080 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | 746,250 |
06 Dec 2023 | 0.0080 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | 2,308,325 |
05 Dec 2023 | 0.0110 | 0.0110 | 0.0085 | 0.0085 | 0.0085 | 1,727,761 |
04 Dec 2023 | 0.0090 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 2,677,916 |
03 Dec 2023 | 0.0085 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 490,454 |
30 Nov 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 187,857 |
29 Nov 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 400,000 |
28 Nov 2023 | - | - | - | - | - | - |
27 Nov 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 169,000 |
26 Nov 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 313,202 |
23 Nov 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 115,000 |
22 Nov 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 349,453 |
21 Nov 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 339,704 |
20 Nov 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 439,739 |
19 Nov 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 61,111 |
16 Nov 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 160,000 |
15 Nov 2023 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 44,784 |
14 Nov 2023 | - | - | - | - | - | - |
13 Nov 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 39,307 |
12 Nov 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 588,976 |
09 Nov 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 425,000 |
08 Nov 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 499,700 |
07 Nov 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 60,000 |
06 Nov 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,692,259 |
05 Nov 2023 | 0.0085 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 814,444 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |