Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 572,135 |
26 Mar 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 1,349,460 |
25 Mar 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | - |
22 Mar 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 8,018,258 |
21 Mar 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 1,305,090 |
20 Mar 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 1,718,996 |
19 Mar 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 6,043,715 |
18 Mar 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 2,317,604 |
15 Mar 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 61,550 |
14 Mar 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 188,000 |
13 Mar 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 347,257 |
12 Mar 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 422,538 |
11 Mar 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 2,020,000 |
08 Mar 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 5,269,500 |
07 Mar 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 1,307,801 |
06 Mar 2024 | 0.0009 | 0.0012 | 0.0008 | 0.0011 | 0.0011 | 35,920,298 |
05 Mar 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 2,132,177 |
04 Mar 2024 | 0.0010 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 3,598,244 |
01 Mar 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 5,597,294 |
29 Feb 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 1,640,001 |
28 Feb 2024 | 0.0012 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 5,123,066 |
27 Feb 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 40,000 |
26 Feb 2024 | 0.0013 | 0.0013 | 0.0010 | 0.0012 | 0.0012 | 5,272,633 |
23 Feb 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 3,919,759 |
22 Feb 2024 | 0.0012 | 0.0013 | 0.0011 | 0.0011 | 0.0011 | 4,999,031 |
21 Feb 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 15,000 |
20 Feb 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 1,029,303 |
16 Feb 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 5,570,723 |
15 Feb 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 81,576 |
14 Feb 2024 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 4,240,613 |
13 Feb 2024 | 0.0013 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 2,171,000 |
12 Feb 2024 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 221,000 |
09 Feb 2024 | 0.0012 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 26,500 |
08 Feb 2024 | 0.0013 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 3,099,800 |
07 Feb 2024 | 0.0013 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 4,475,525 |
06 Feb 2024 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 632,133 |
05 Feb 2024 | 0.0014 | 0.0014 | 0.0013 | 0.0013 | 0.0013 | 4,842,614 |
02 Feb 2024 | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 419,386 |
01 Feb 2024 | 0.0014 | 0.0014 | 0.0013 | 0.0013 | 0.0013 | 45,000 |
31 Jan 2024 | 0.0013 | 0.0015 | 0.0013 | 0.0015 | 0.0015 | 4,191,000 |
30 Jan 2024 | 0.0016 | 0.0016 | 0.0013 | 0.0015 | 0.0015 | 6,508,258 |
29 Jan 2024 | 0.0017 | 0.0018 | 0.0016 | 0.0016 | 0.0016 | 881,500 |
26 Jan 2024 | 0.0015 | 0.0018 | 0.0014 | 0.0018 | 0.0018 | 2,251,952 |
25 Jan 2024 | 0.0018 | 0.0019 | 0.0016 | 0.0017 | 0.0017 | 675,000 |
24 Jan 2024 | 0.0016 | 0.0018 | 0.0016 | 0.0017 | 0.0017 | 3,691,314 |
23 Jan 2024 | 0.0015 | 0.0018 | 0.0014 | 0.0017 | 0.0017 | 8,969,402 |
22 Jan 2024 | 0.0014 | 0.0015 | 0.0014 | 0.0014 | 0.0014 | 1,580,462 |
19 Jan 2024 | 0.0014 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 3,890,294 |
18 Jan 2024 | 0.0015 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | 2,753,111 |
17 Jan 2024 | 0.0014 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 9,660,245 |
16 Jan 2024 | 0.0014 | 0.0015 | 0.0014 | 0.0014 | 0.0014 | 5,258,673 |
12 Jan 2024 | 0.0013 | 0.0015 | 0.0013 | 0.0013 | 0.0013 | 4,325,925 |
11 Jan 2024 | 0.0014 | 0.0014 | 0.0013 | 0.0013 | 0.0013 | 3,132,091 |
10 Jan 2024 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 14,315,400 |
09 Jan 2024 | 0.0012 | 0.0014 | 0.0012 | 0.0013 | 0.0013 | 215,020 |
08 Jan 2024 | 0.0012 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 5,700,198 |
05 Jan 2024 | 0.0012 | 0.0014 | 0.0012 | 0.0013 | 0.0013 | 3,378,000 |
04 Jan 2024 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 1,055,000 |
03 Jan 2024 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 1,198,551 |
02 Jan 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 128,900 |
29 Dec 2023 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 1,618,600 |
28 Dec 2023 | 0.0011 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 5,019,140 |
27 Dec 2023 | 0.0012 | 0.0013 | 0.0011 | 0.0011 | 0.0011 | 407,001 |
26 Dec 2023 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 47,500 |
22 Dec 2023 | 0.0012 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 1,076,754 |
21 Dec 2023 | 0.0012 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 775,100 |
20 Dec 2023 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 1,643,460 |
19 Dec 2023 | 0.0013 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 3,305,595 |
18 Dec 2023 | 0.0014 | 0.0015 | 0.0011 | 0.0012 | 0.0012 | 28,335,907 |
15 Dec 2023 | 0.0015 | 0.0018 | 0.0012 | 0.0014 | 0.0014 | 12,504,181 |
14 Dec 2023 | 0.0016 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 3,893,450 |
13 Dec 2023 | 0.0017 | 0.0018 | 0.0015 | 0.0015 | 0.0015 | 7,549,483 |
12 Dec 2023 | 0.0021 | 0.0028 | 0.0016 | 0.0018 | 0.0018 | 17,521,869 |
11 Dec 2023 | 0.0025 | 0.0026 | 0.0022 | 0.0025 | 0.0025 | 17,974,337 |
08 Dec 2023 | 0.0020 | 0.0027 | 0.0020 | 0.0025 | 0.0025 | 55,091,124 |
07 Dec 2023 | 0.0015 | 0.0022 | 0.0013 | 0.0020 | 0.0020 | 43,399,307 |
06 Dec 2023 | 0.0016 | 0.0017 | 0.0014 | 0.0014 | 0.0014 | 5,004,309 |
05 Dec 2023 | 0.0014 | 0.0015 | 0.0014 | 0.0015 | 0.0015 | 10,200 |
04 Dec 2023 | 0.0015 | 0.0016 | 0.0015 | 0.0016 | 0.0016 | 278,750 |
01 Dec 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 520,818 |
30 Nov 2023 | 0.0016 | 0.0016 | 0.0015 | 0.0015 | 0.0015 | 327,440 |
29 Nov 2023 | 0.0015 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 2,399,122 |
28 Nov 2023 | 0.0017 | 0.0017 | 0.0016 | 0.0016 | 0.0016 | 33,249 |
27 Nov 2023 | 0.0016 | 0.0016 | 0.0015 | 0.0016 | 0.0016 | 571,750 |
24 Nov 2023 | 0.0016 | 0.0017 | 0.0015 | 0.0016 | 0.0016 | 621,250 |
22 Nov 2023 | 0.0015 | 0.0017 | 0.0014 | 0.0017 | 0.0017 | 972,465 |
21 Nov 2023 | 0.0016 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | 3,919,272 |
20 Nov 2023 | 0.0017 | 0.0017 | 0.0015 | 0.0016 | 0.0016 | 666,800 |
17 Nov 2023 | 0.0017 | 0.0018 | 0.0015 | 0.0017 | 0.0017 | 9,223,824 |
16 Nov 2023 | 0.0012 | 0.0018 | 0.0012 | 0.0018 | 0.0018 | 20,467,091 |
15 Nov 2023 | 0.0013 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 624,821 |
14 Nov 2023 | 0.0013 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 2,570,000 |
13 Nov 2023 | 0.0012 | 0.0015 | 0.0012 | 0.0013 | 0.0013 | 3,252,200 |
10 Nov 2023 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 1,000 |
09 Nov 2023 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 1,912,350 |
08 Nov 2023 | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 892,441 |
07 Nov 2023 | 0.0014 | 0.0014 | 0.0012 | 0.0013 | 0.0013 | 1,938,279 |
06 Nov 2023 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 10,000 |
03 Nov 2023 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 386,667 |
02 Nov 2023 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 300,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |