Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
25 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 350,409 |
24 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
23 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
22 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
19 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
18 July 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,441,565 |
17 July 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 279,505 |
16 July 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 200,000 |
15 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
12 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
11 July 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 513,490 |
10 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 779,593 |
09 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 200,000 |
08 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
05 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 200,000 |
04 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
03 July 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 251,890 |
02 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
01 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
28 June 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 1,013,110 |
27 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
26 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 683,937 |
25 June 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,574,750 |
24 June 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
21 June 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 108,000 |
20 June 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 526,757 |
19 June 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 135,354 |
18 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 350,000 |
17 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 84,615 |
14 June 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
13 June 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,101,655 |
12 June 2024 | 0.0170 | 0.0170 | 0.0140 | 0.0140 | 0.0140 | 516,626 |
11 June 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
07 June 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
06 June 2024 | 0.0155 | 0.0160 | 0.0155 | 0.0160 | 0.0160 | 109,482 |
05 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 274,482 |
04 June 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 20,000 |
03 June 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 200,000 |
31 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 18,750 |
30 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 477,535 |
29 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 100,000 |
28 May 2024 | 0.0140 | 0.0180 | 0.0140 | 0.0160 | 0.0160 | 4,921,673 |
27 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 84,000 |
24 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 100,000 |
23 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 401,721 |
22 May 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,017,550 |
21 May 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 2,681,331 |
20 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 69,375 |
17 May 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 878,564 |
16 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
15 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,849,875 |
14 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
13 May 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 648,411 |
10 May 2024 | 0.0120 | 0.0160 | 0.0120 | 0.0140 | 0.0140 | 2,755,546 |
09 May 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 859,128 |
08 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
07 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
06 May 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 1,628,614 |
03 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
02 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 116,800 |
01 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,186,800 |
30 Apr 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 344,392 |
29 Apr 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 674,000 |
26 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 82 |
24 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 400,000 |
23 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 673,334 |
22 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 400,000 |
19 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 171,591 |
18 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
17 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 120,473 |
16 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
15 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
12 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
11 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 38,953 |
10 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 265,129 |
09 Apr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 596,548 |
08 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
05 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 259,522 |
04 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
03 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 77,000 |
02 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
28 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
27 Mar 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,362,103 |
26 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100,000 |
25 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 750,459 |
22 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
21 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
20 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
19 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 18,750 |
18 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
15 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
14 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
13 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
12 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
11 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
08 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 99,975 |
07 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
06 Mar 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 781,785 |
05 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 200,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |