Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
14 Mar 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 3,039,074 |
13 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 240,000 |
12 Mar 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 2,528,939 |
11 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,800,000 |
10 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 5,796,825 |
07 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,000,000 |
06 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
05 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 500,000 |
04 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 3,962,224 |
03 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 9,137 |
29 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 3,000,110 |
28 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 200,000 |
27 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,142,000 |
26 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
25 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 370,000 |
22 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 197,563 |
21 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 60,000 |
20 Feb 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 3,000,000 |
19 Feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 30 |
18 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 767,543 |
15 Feb 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 920,507 |
14 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
13 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
12 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 6,361,577 |
11 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 487,030 |
08 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 238,122 |
07 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 31,000 |
06 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,339,119 |
05 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 10,000 |
04 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
01 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,000,000 |
31 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
30 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
29 Jan 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,713,124 |
28 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 |
24 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
23 Jan 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 237,530 |
22 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 283,500 |
21 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
18 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,212,003 |
17 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 829,000 |
16 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 9,090 |
15 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,475,000 |
14 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
11 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 35,785 |
10 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 62,500 |
09 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 982 |
08 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,000,000 |
07 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 456,567 |
04 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
03 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 526,656 |
02 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
01 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 166,666 |
28 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
27 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
26 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 443,433 |
21 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 3,040,697 |
20 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 270,000 |
19 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
18 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 357,400 |
17 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 153,328 |
14 Dec 2023 | 0.0040 | 0.0060 | 0.0040 | 0.0050 | 0.0050 | 454,666 |
13 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 180,000 |
12 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 627,967 |
11 Dec 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 4,028,837 |
10 Dec 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,131,674 |
07 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 210,879 |
06 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 49,000 |
05 Dec 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,216,818 |
04 Dec 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 2,252,513 |
03 Dec 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,037,402 |
30 Nov 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
29 Nov 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 59,198 |
28 Nov 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 350,000 |
27 Nov 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
26 Nov 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 147,009 |
23 Nov 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
22 Nov 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
21 Nov 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 360,948 |
20 Nov 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
19 Nov 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 682,033 |
16 Nov 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 160,000 |
15 Nov 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
14 Nov 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 477,489 |
13 Nov 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,003,198 |
12 Nov 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 409,793 |
09 Nov 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 620,000 |
08 Nov 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0055 | 0.0055 | 426,332 |
07 Nov 2023 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 100,001 |
06 Nov 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 351,666 |
05 Nov 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,542,078 |
02 Nov 2023 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 1,450,000 |
01 Nov 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 387,200 |
31 Oct 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 93,121 |
30 Oct 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 422,321 |
29 Oct 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,991,107 |
26 Oct 2023 | 0.0045 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 3,100,000 |
25 Oct 2023 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 270,003 |
24 Oct 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |