Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 888,835 |
01 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
30 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 38,309 |
29 Apr 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
26 Apr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 2,557,090 |
24 Apr 2024 | 0.0060 | 0.0070 | 0.0050 | 0.0050 | 0.0050 | 423,810 |
23 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
22 Apr 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 750,378 |
19 Apr 2024 | 0.0050 | 0.0070 | 0.0050 | 0.0070 | 0.0070 | 3,190,427 |
18 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
17 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
16 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
15 Apr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 5,113,092 |
12 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 6,135 |
11 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 72,000 |
10 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,601,051 |
09 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 328,641 |
08 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
05 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
04 Apr 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 850,808 |
03 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 655,285 |
02 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 288 |
28 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
27 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
26 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,581,904 |
25 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 450,696 |
22 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
21 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 100,000 |
20 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 58,262 |
19 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 260,222 |
18 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 305,000 |
15 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
14 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
13 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
12 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
11 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 229,212 |
08 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 466,577 |
07 Mar 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,909,505 |
06 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 151,100 |
05 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
04 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
01 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,976,197 |
29 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 232,925 |
28 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 434,152 |
27 Feb 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 3,297,875 |
26 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 817,500 |
23 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 377,859 |
22 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
21 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 400,101 |
20 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 279,237 |
19 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
16 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
15 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 302,633 |
14 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 70,000 |
13 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 40,588 |
12 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 217,003 |
09 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 86,100 |
08 Feb 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 201,046 |
07 Feb 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 675,901 |
06 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 445,606 |
05 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,295,901 |
02 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,386,187 |
01 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 357,800 |
31 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,908,617 |
30 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 45,000 |
29 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 100,000 |
25 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
24 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
23 Jan 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 1,206,097 |
22 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
19 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 352,977 |
18 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 63,636 |
17 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 591,840 |
16 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 396,323 |
15 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 255,000 |
12 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,478,991 |
11 Jan 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 2,089,445 |
10 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
09 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
08 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
05 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,270,800 |
04 Jan 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 215,360 |
03 Jan 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,143,087 |
02 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 2,565,555 |
29 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 375,000 |
28 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
27 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 100,000 |
22 Dec 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 90,000 |
21 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 220,000 |
20 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,755,561 |
19 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
18 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,354,227 |
15 Dec 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,256,186 |
14 Dec 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 171,368 |
13 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
12 Dec 2023 | 0.0085 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 309,111 |
11 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 123,062 |
08 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 789,534 |
07 Dec 2023 | 0.0110 | 0.0115 | 0.0090 | 0.0090 | 0.0090 | 19,870,203 |
06 Dec 2023 | 0.0100 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 61,413 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |