Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 683,992 |
03 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,075,288 |
02 May 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 9,740,450 |
01 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 150,000 |
30 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 3,084,785 |
29 Apr 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 129,395 |
26 Apr 2024 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 1,961,841 |
24 Apr 2024 | 0.0090 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 870,169 |
23 Apr 2024 | 0.0120 | 0.0120 | 0.0090 | 0.0090 | 0.0090 | 2,179,124 |
22 Apr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 7,943,929 |
19 Apr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,122,547 |
18 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,603,791 |
17 Apr 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 10,620,478 |
16 Apr 2024 | 0.0100 | 0.0140 | 0.0090 | 0.0090 | 0.0090 | 18,217,554 |
15 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 372,476 |
12 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 546,311 |
11 Apr 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 168,607 |
10 Apr 2024 | 0.0090 | 0.0090 | 0.0070 | 0.0090 | 0.0090 | 3,148,509 |
09 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
08 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 65,340 |
05 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 48,378 |
04 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
03 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,003,975 |
02 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
28 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
27 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
26 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 5,299 |
25 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 10,666 |
22 Mar 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,596,060 |
21 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 3,584,104 |
20 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 351 |
19 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 30,000 |
18 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 26,667 |
15 Mar 2024 | 0.0110 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 918,339 |
14 Mar 2024 | 0.0090 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 1,059,077 |
13 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
12 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
11 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 734,452 |
08 Mar 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,400,686 |
07 Mar 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 111,212 |
06 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 4,762 |
05 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
04 Mar 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 15,000 |
01 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 194,271 |
29 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 356,131 |
28 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 708 |
27 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 87,555 |
26 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
23 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 12,445 |
22 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 332,276 |
21 Feb 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 178,347 |
20 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
19 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 183,332 |
16 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
15 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 180,000 |
14 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 30,978 |
13 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 17,562 |
12 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 185,942 |
09 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 98,951 |
08 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 35,958 |
07 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 618,784 |
06 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
05 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 82,847 |
02 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 43,838 |
01 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
31 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
30 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 190,256 |
29 Jan 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 155,672 |
25 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 251,577 |
24 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 385,957 |
23 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 696 |
22 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 18,525 |
19 Jan 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 234,173 |
18 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 792,436 |
17 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 40,611 |
16 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 134 |
15 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 286 |
12 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 29,575 |
11 Jan 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 581,151 |
10 Jan 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 574,472 |
09 Jan 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,423,063 |
08 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 83,333 |
05 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 987 |
04 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
03 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1 |
02 Jan 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 22,943 |
29 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 13,333 |
28 Dec 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 699,999 |
27 Dec 2023 | 0.0110 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 2,187,724 |
22 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,000,000 |
21 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 374,978 |
20 Dec 2023 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 1,058,702 |
19 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 15,364 |
18 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
15 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 470,103 |
14 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 97,802 |
13 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
12 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 647,344 |
11 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 7,017 |
08 Dec 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 7,915 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |