Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 2,160,813 |
20 May 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 482,922 |
17 May 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 2,104,847 |
16 May 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 768,517 |
15 May 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 847,971 |
14 May 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 1,678,780 |
13 May 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 11,187,041 |
10 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 856,466 |
09 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 157,143 |
08 May 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 1,354,108 |
07 May 2024 | 0.0050 | 0.0050 | 0.0035 | 0.0045 | 0.0045 | 1,123,973 |
06 May 2024 | 0.0045 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 4,702,984 |
03 May 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 7,734,677 |
02 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,424,420 |
01 May 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 3,866,208 |
30 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,008,152 |
29 Apr 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 2,157,507 |
26 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 100,000 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 148,333 |
22 Apr 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 22,601 |
19 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 203,000 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 299,600 |
15 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 200,000 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 872,152 |
10 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 13,571 |
09 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 990 |
08 Apr 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 737,248 |
05 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 50,000 |
04 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 20,000 |
03 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,666,324 |
02 Apr 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0065 | 0.0065 | 2,733,245 |
28 Mar 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 259,202 |
27 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 7,035,726 |
26 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 11,161,469 |
25 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 80,000 |
22 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 80,000 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 125,812 |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,040 |
12 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 147,802 |
11 Mar 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 155,889 |
08 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 300,000 |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 100,000 |
05 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 89,504 |
04 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 85,100 |
01 Mar 2024 | 0.0070 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 1,773,232 |
29 Feb 2024 | 0.0065 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 842,219 |
28 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 612 |
27 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 13,422 |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 200,000 |
22 Feb 2024 | 0.0070 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 430,138 |
21 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,000,000 |
20 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 222,765 |
19 Feb 2024 | 0.0065 | 0.0070 | 0.0060 | 0.0065 | 0.0065 | 5,631,970 |
16 Feb 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 6,115,207 |
15 Feb 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 1,680,970 |
14 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 4,375,593 |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 482,833 |
09 Feb 2024 | 0.0075 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 428,424 |
08 Feb 2024 | 0.0075 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 936,141 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 1,437,535 |
05 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 305,341 |
02 Feb 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,365,282 |
01 Feb 2024 | 0.0090 | 0.0090 | 0.0070 | 0.0090 | 0.0090 | 21,505,285 |
31 Jan 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 371,519 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 404,758 |
24 Jan 2024 | 0.0105 | 0.0105 | 0.0090 | 0.0100 | 0.0100 | 5,115,146 |
23 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,001,000 |
22 Jan 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0105 | 0.0105 | 1,552,928 |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 25,599 |
16 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,500 |
15 Jan 2024 | 0.0105 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 168,671 |
12 Jan 2024 | 0.0105 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 649,791 |
11 Jan 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 707,182 |
10 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 80,000 |
09 Jan 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 952,228 |
08 Jan 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0105 | 0.0105 | 2,787,707 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 567,745 |
03 Jan 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 404,949 |
02 Jan 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,003,561 |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 105,458 |
27 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 866,252 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |