Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 7,892,741 |
25 July 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 12,042,931 |
24 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 240,260 |
23 July 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 1,422,495 |
22 July 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 1,135,690 |
19 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 11,389,291 |
18 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 910,000 |
17 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 37,687,721 |
16 July 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 480,000 |
15 July 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 862,867 |
12 July 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
11 July 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 50,000 |
10 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 225,250 |
09 July 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
08 July 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
05 July 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 501,000 |
04 July 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 1,550,000 |
03 July 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 1,606,908 |
02 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 166,554 |
01 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 250,000 |
28 June 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 3,461,998 |
27 June 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 12,920,857 |
26 June 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 12,203,215 |
25 June 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 267,179 |
24 June 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,268,391 |
21 June 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 3,190,051 |
20 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,602,735 |
19 June 2024 | 0.0050 | 0.0055 | 0.0040 | 0.0050 | 0.0050 | 29,263,703 |
18 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
17 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
14 June 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 649,348 |
13 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,800,000 |
12 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 445,368 |
11 June 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,564,571 |
07 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 554,443 |
06 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,771,665 |
05 June 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 614,546 |
04 June 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 1,500,000 |
03 June 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 112,533 |
31 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 7,028,027 |
30 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 215,000 |
29 May 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 5,624,873 |
28 May 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,945,997 |
27 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 4,575,438 |
24 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 50,000 |
23 May 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 1,295,000 |
22 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,933,820 |
21 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
20 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 796,071 |
17 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,435,441 |
16 May 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 4,078,830 |
15 May 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 3,906,296 |
14 May 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 248,471 |
13 May 2024 | 0.0050 | 0.0065 | 0.0050 | 0.0060 | 0.0060 | 14,363,076 |
10 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 885,714 |
09 May 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
08 May 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 288,576 |
07 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 66,666 |
06 May 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 1,833,921 |
03 May 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,530,735 |
02 May 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 3,210,923 |
01 May 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 375,000 |
30 Apr 2024 | 0.0055 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 95,000 |
29 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,635,164 |
26 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 14,719,600 |
24 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 433,593 |
23 Apr 2024 | 0.0070 | 0.0070 | 0.0065 | 0.0065 | 0.0065 | 575,585 |
22 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 522,365 |
19 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 90,000 |
18 Apr 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 572,892 |
17 Apr 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 600,000 |
16 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 668,784 |
15 Apr 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,301,409 |
12 Apr 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 900,864 |
11 Apr 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 505,989 |
10 Apr 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 1,053,156 |
09 Apr 2024 | 0.0065 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 3,306,010 |
08 Apr 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 269,728 |
05 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 9,148,208 |
04 Apr 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,608,006 |
03 Apr 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 6,859,822 |
02 Apr 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0075 | 0.0075 | 773,664 |
28 Mar 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 25,000 |
27 Mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 226,666 |
26 Mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 2,525,150 |
25 Mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,634,320 |
22 Mar 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 2,828,001 |
21 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 468,874 |
20 Mar 2024 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 738,560 |
19 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 622,500 |
18 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,521,276 |
15 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 13,317,066 |
14 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 112,939 |
13 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,831,222 |
12 Mar 2024 | 0.0080 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | 116,276 |
11 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,190,000 |
08 Mar 2024 | 0.0090 | 0.0090 | 0.0085 | 0.0085 | 0.0085 | 3,192,600 |
07 Mar 2024 | 0.0090 | 0.0090 | 0.0085 | 0.0085 | 0.0085 | 301,093 |
06 Mar 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 415,996 |
05 Mar 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,493,706 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |