Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 120,000 |
27 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 120,000 |
26 Mar 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 2,959,632 |
25 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 6,543 |
24 Mar 2024 | 0.0130 | 0.0150 | 0.0120 | 0.0150 | 0.0150 | 2,763,823 |
21 Mar 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 400,000 |
20 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
19 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
18 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 13,085 |
17 Mar 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 99,187 |
14 Mar 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 532,142 |
13 Mar 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,333,356 |
12 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 227,823 |
11 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 65,584 |
10 Mar 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 34,917 |
07 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 586,557 |
06 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 301,300 |
05 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100,000 |
04 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 13,334 |
03 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 49,438 |
29 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,726,629 |
28 Feb 2024 | 0.0120 | 0.0150 | 0.0120 | 0.0150 | 0.0150 | 2,054,870 |
27 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 416,666 |
26 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,226,802 |
25 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 30,000 |
22 Feb 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 3,296,127 |
21 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 24,008 |
20 Feb 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 847,458 |
19 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,272,862 |
18 Feb 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 881,348 |
15 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
14 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
13 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
12 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 297,500 |
11 Feb 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 83,421 |
08 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 613,545 |
07 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 175,514 |
06 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 247,872 |
05 Feb 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 114,714 |
04 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
01 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 27,126 |
31 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 494,098 |
30 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 30,039 |
29 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 750,000 |
28 Jan 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 70,000 |
24 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
23 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 100,035 |
22 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 50,000 |
21 Jan 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 950,000 |
18 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 71,785 |
17 Jan 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 138,039 |
16 Jan 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 350,000 |
15 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 340,496 |
14 Jan 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 194,946 |
11 Jan 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 400,000 |
10 Jan 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,199,087 |
09 Jan 2024 | 0.0090 | 0.0160 | 0.0090 | 0.0140 | 0.0140 | 13,045,765 |
08 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
07 Jan 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 77,480 |
04 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 227,273 |
03 Jan 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,500,000 |
02 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 447 |
01 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 25,909 |
28 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
27 Dec 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 892,096 |
26 Dec 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,079,200 |
21 Dec 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,644,857 |
20 Dec 2023 | 0.0080 | 0.0110 | 0.0080 | 0.0100 | 0.0100 | 10,711,920 |
19 Dec 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,346,290 |
18 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 649,775 |
17 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
14 Dec 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 210,000 |
13 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 137,117 |
12 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
11 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 378,044 |
10 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 400,000 |
07 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
06 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 38,000 |
05 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,014 |
04 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
03 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,003,844 |
30 Nov 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,426,602 |
29 Nov 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 683,404 |
28 Nov 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 500,000 |
27 Nov 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 320,000 |
26 Nov 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 107,010 |
23 Nov 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 50,000 |
22 Nov 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 400,000 |
21 Nov 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 2,724,083 |
20 Nov 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,300,000 |
19 Nov 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 585,726 |
16 Nov 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 3,496,101 |
15 Nov 2023 | 0.0100 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 5,921,715 |
14 Nov 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 922,532 |
13 Nov 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,250,000 |
12 Nov 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 50,000 |
09 Nov 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
08 Nov 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 981,258 |
07 Nov 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
06 Nov 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 155,556 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |