Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.0035 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 1,485,000 |
25 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 7,455,150 |
24 July 2024 | - | - | - | - | - | - |
23 July 2024 | - | - | - | - | - | - |
22 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,469,561 |
19 July 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | - |
18 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 5,500,000 |
17 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,743,198 |
16 July 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 350,000 |
15 July 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 60,001 |
12 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 214,285 |
11 July 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 1,014,780 |
10 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 453,898 |
09 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 820,000 |
08 July 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 3,200,000 |
05 July 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 1 |
04 July 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 1,950,000 |
03 July 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 2,440,000 |
02 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 500,000 |
01 July 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 1,245,666 |
28 June 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 2,894,156 |
27 June 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 15,072,740 |
26 June 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 3,247,494 |
25 June 2024 | - | - | - | - | - | - |
24 June 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,324,750 |
21 June 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 3,703,389 |
20 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,357,623 |
19 June 2024 | 0.0050 | 0.0055 | 0.0045 | 0.0050 | 0.0050 | 18,185,267 |
18 June 2024 | - | - | - | - | - | - |
17 June 2024 | - | - | - | - | - | - |
14 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 |
13 June 2024 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 1,415,250 |
12 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 11,592,632 |
11 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 190,325 |
07 June 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 91,667 |
06 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,110,000 |
05 June 2024 | 0.0055 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 298,419 |
04 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,100,933 |
03 June 2024 | 0.0055 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 531,404 |
31 May 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 5,751,082 |
30 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 87,443 |
29 May 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,684,488 |
28 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 655,000 |
27 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 863,900 |
24 May 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 337,145 |
23 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 351,343 |
22 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,197,230 |
21 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 666,670 |
20 May 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 270,000 |
17 May 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 1,872,727 |
16 May 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 1,316,464 |
15 May 2024 | 0.0060 | 0.0070 | 0.0055 | 0.0055 | 0.0055 | 2,082,434 |
14 May 2024 | 0.0065 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,108,570 |
13 May 2024 | 0.0050 | 0.0070 | 0.0050 | 0.0060 | 0.0060 | 16,240,000 |
10 May 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 7,090,500 |
09 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,006,875 |
08 May 2024 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 3,793,704 |
07 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 400,000 |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 0.0055 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,906,932 |
02 May 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 506,250 |
01 May 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 100,000 |
30 Apr 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 541,299 |
29 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,000,000 |
26 Apr 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 5,562,635 |
24 Apr 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 915,000 |
23 Apr 2024 | 0.0065 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 797,663 |
22 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 248,125 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 236,920 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 75,000 |
15 Apr 2024 | 0.0065 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 663,800 |
12 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,529,826 |
11 Apr 2024 | 0.0065 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 4,300,365 |
10 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 5,262 |
09 Apr 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 3,476,356 |
08 Apr 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 34,294,390 |
05 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,507,532 |
04 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 767,816 |
03 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 7,572,912 |
02 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 1,600,000 |
28 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 340,000 |
27 Mar 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 1,152,132 |
26 Mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,872,289 |
25 Mar 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0075 | 0.0075 | 1,032,731 |
22 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 6,250 |
21 Mar 2024 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 1,190,809 |
20 Mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0075 | 0.0075 | 589,583 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 426,467 |
15 Mar 2024 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 6,585,000 |
14 Mar 2024 | 0.0080 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | 720,000 |
13 Mar 2024 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 5,408,952 |
12 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 499,999 |
11 Mar 2024 | 0.0085 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 1,403,875 |
08 Mar 2024 | 0.0085 | 0.0090 | 0.0085 | 0.0085 | 0.0085 | 2,200,000 |
07 Mar 2024 | 0.0085 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 1,251,629 |
06 Mar 2024 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 3,407,296 |
05 Mar 2024 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 3,785,204 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |