Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 886 |
03 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
02 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
01 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
30 Apr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 8,477,719 |
29 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 583,000 |
26 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
24 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
23 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 28,889 |
22 Apr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
19 Apr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 100,000 |
18 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 786,641 |
17 Apr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
16 Apr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 500,000 |
15 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 340,884 |
12 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,282,333 |
11 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,362,902 |
10 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 912,651 |
09 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 8,602,600 |
08 Apr 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 560,714 |
05 Apr 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 266,666 |
04 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 3,541,841 |
03 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 8,086,013 |
02 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,157,426 |
28 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 2,090,474 |
27 Mar 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 4,149,651 |
26 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 2,300,000 |
25 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 3,967,105 |
22 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 410,000 |
21 Mar 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 12,719,157 |
20 Mar 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 225,000 |
19 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 49,002 |
18 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 156,627 |
15 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
14 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 2,178,464 |
13 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 555,748 |
12 Mar 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 175,000 |
11 Mar 2024 | 0.0040 | 0.0050 | 0.0030 | 0.0050 | 0.0050 | 15,063,597 |
08 Mar 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 330,093 |
07 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,928,304 |
06 Mar 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 5,004,724 |
05 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,375,952 |
04 Mar 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
01 Mar 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 300,000 |
29 Feb 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 4,601,338 |
28 Feb 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 10,623,876 |
27 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
26 Feb 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 29,212,974 |
23 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
22 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 73,000 |
21 Feb 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 1,570,387 |
20 Feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
19 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 3,357,927 |
16 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 503,000 |
15 Feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 9,000 |
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 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
09 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 300,000 |
08 Feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 1,030,073 |
07 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 1,420,000 |
06 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 4,707,222 |
05 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,744,900 |
02 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 109,479 |
01 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 96,521 |
31 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,469,249 |
30 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 255,751 |
29 Jan 2024 | 0.0040 | 0.0060 | 0.0040 | 0.0050 | 0.0050 | 1,000,934 |
25 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 372,000 |
24 Jan 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 511,602 |
23 Jan 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 2,141,576 |
22 Jan 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 745,529 |
19 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 6,864,455 |
18 Jan 2024 | 0.0055 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 9,800,000 |
17 Jan 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 2,744,958 |
16 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 55,500 |
15 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
12 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,000,000 |
11 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 45,166 |
10 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 300,000 |
09 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
08 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 85,000 |
05 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 24,471 |
04 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 67,523 |
03 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
02 Jan 2024 | 0.0045 | 0.0060 | 0.0045 | 0.0060 | 0.0060 | 3,433,635 |
29 Dec 2023 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 415,923 |
28 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 410,245 |
27 Dec 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 500,100 |
22 Dec 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,352,307 |
21 Dec 2023 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 740,000 |
20 Dec 2023 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 3,968,333 |
19 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,621,667 |
18 Dec 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,233,533 |
15 Dec 2023 | 0.0050 | 0.0060 | 0.0045 | 0.0060 | 0.0060 | 1,275,000 |
14 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,778,000 |
13 Dec 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 732,007 |
12 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,637,333 |
11 Dec 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,107,388 |
08 Dec 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 3,349,127 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |