Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Oct 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
10 Oct 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,966,565 |
09 Oct 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 347 |
08 Oct 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,300,049 |
07 Oct 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 63,000 |
04 Oct 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,288,400 |
03 Oct 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 627,890 |
02 Oct 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,851,252 |
01 Oct 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 177,968 |
30 Sept 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,732,667 |
27 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 949,787 |
26 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,089,495 |
25 Sept 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 684,800 |
24 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 17,071 |
23 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,661,138 |
20 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,016,666 |
19 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 958,271 |
18 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
17 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 400,000 |
16 Sept 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
13 Sept 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,607,948 |
12 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
11 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 125,000 |
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 | 866 |
05 Sept 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 16,529 |
04 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
03 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
02 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 305 |
30 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
29 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
28 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
27 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
26 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 460 |
23 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
22 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 6,492,293 |
21 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 50,000 |
20 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,000 |
19 Aug 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 5,902,170 |
16 Aug 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 350,000 |
15 Aug 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 100,000 |
14 Aug 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 290,374 |
13 Aug 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 742,500 |
12 Aug 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,419,972 |
09 Aug 2024 | 0.0065 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 977,856 |
08 Aug 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 17,501 |
07 Aug 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,984,795 |
06 Aug 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 903,337 |
05 Aug 2024 | 0.0065 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 101,800 |
02 Aug 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 1,052,484 |
01 Aug 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,102,609 |
31 July 2024 | 0.0060 | 0.0070 | 0.0050 | 0.0070 | 0.0070 | 4,417,007 |
30 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 12,651,017 |
29 July 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 5,292,400 |
26 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,560,677 |
25 July 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 22,348,397 |
24 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
23 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
22 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
19 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 167,000 |
18 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
17 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
16 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
15 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 259,000 |
12 July 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 1,000,000 |
11 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
10 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 72,333 |
09 July 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 203,926 |
08 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
05 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
04 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
03 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
02 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
01 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
28 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
27 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 235,000 |
26 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1 |
25 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 110,000 |
24 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 40,000 |
21 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 369,653 |
20 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
19 June 2024 | 0.0025 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 69,000 |
18 June 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
17 June 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
14 June 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
13 June 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 2,333,333 |
12 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
11 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
07 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
06 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 167,600 |
05 June 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 36,787 |
04 June 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 166,833 |
03 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
31 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
30 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 367,000 |
29 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
28 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
27 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
24 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,000,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |