Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
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 |
04 Mar 2024 | 0.0085 | 0.0090 | 0.0085 | 0.0085 | 0.0085 | 2,618,732 |
01 Mar 2024 | 0.0085 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | 1,346,111 |
29 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 666,666 |
28 Feb 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,824,411 |
27 Feb 2024 | 0.0095 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 474,550 |
26 Feb 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0095 | 0.0095 | 2,451,465 |
23 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 4,360,000 |
22 Feb 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 560,000 |
21 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,490,345 |
20 Feb 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,800,000 |
19 Feb 2024 | 0.0095 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,579,914 |
16 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 591,619 |
15 Feb 2024 | 0.0100 | 0.0100 | 0.0095 | 0.0095 | 0.0095 | 1,477,098 |
14 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5,364,304 |
13 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,361,811 |
12 Feb 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 3,246,065 |
09 Feb 2024 | 0.0110 | 0.0110 | 0.0105 | 0.0105 | 0.0105 | 1,222,227 |
08 Feb 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 4,091,636 |
07 Feb 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0105 | 0.0105 | 2,938,663 |
06 Feb 2024 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 1,595,772 |
05 Feb 2024 | 0.0110 | 0.0110 | 0.0105 | 0.0105 | 0.0105 | 2,195,018 |
02 Feb 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 4,369,022 |
01 Feb 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 496,050 |
31 Jan 2024 | 0.0095 | 0.0110 | 0.0095 | 0.0110 | 0.0110 | 4,190,230 |
30 Jan 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 6,255,087 |
29 Jan 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0095 | 0.0095 | 11,837,883 |
25 Jan 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 5,405,166 |
24 Jan 2024 | 0.0115 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 12,235,608 |
23 Jan 2024 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 5,291,180 |
22 Jan 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0115 | 0.0115 | 6,764,414 |
19 Jan 2024 | 0.0125 | 0.0125 | 0.0115 | 0.0120 | 0.0120 | 5,660,792 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.0130 | 0.0145 | 0.0130 | 0.0140 | 0.0140 | 17,678,361 |
16 Jan 2024 | 0.0125 | 0.0150 | 0.0125 | 0.0140 | 0.0140 | 24,976,516 |
15 Jan 2024 | 0.0110 | 0.0125 | 0.0110 | 0.0125 | 0.0125 | 26,972,468 |
12 Jan 2024 | 0.0095 | 0.0110 | 0.0095 | 0.0100 | 0.0100 | 7,875,167 |
11 Jan 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 5,525,555 |
10 Jan 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,162,170 |
09 Jan 2024 | 0.0090 | 0.0090 | 0.0085 | 0.0085 | 0.0085 | 1,322,582 |
08 Jan 2024 | 0.0090 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 1,868,736 |
05 Jan 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 1,270,000 |
04 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 724,535 |
03 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 164,968 |
02 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,066,667 |
29 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 390,277 |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 548,130 |
22 Dec 2023 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 931,250 |
21 Dec 2023 | 0.0090 | 0.0090 | 0.0075 | 0.0080 | 0.0080 | 933,160 |
20 Dec 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 541,503 |
19 Dec 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 116,667 |
18 Dec 2023 | 0.0075 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 827,356 |
15 Dec 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,435,788 |
14 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |