Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 995,560 |
02 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,947,307 |
01 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 505,130 |
30 Apr 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 2,766,765 |
29 Apr 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 679,520 |
26 Apr 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 850,000 |
24 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
23 Apr 2024 | 0.0110 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 2,714,588 |
22 Apr 2024 | 0.0070 | 0.0100 | 0.0070 | 0.0100 | 0.0100 | 1,905,471 |
19 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 49,066 |
18 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,300,223 |
17 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 509,455 |
16 Apr 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 2,596,688 |
15 Apr 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,842,288 |
12 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 477,095 |
11 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 556,111 |
10 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 606,471 |
09 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 55,556 |
08 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 697,400 |
05 Apr 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,945,874 |
04 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,812,720 |
03 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,508,851 |
02 Apr 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,193,547 |
28 Mar 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,334,015 |
27 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
26 Mar 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,943,905 |
25 Mar 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,405,555 |
22 Mar 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 4,481,899 |
21 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 153,412 |
20 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
19 Mar 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 398,082 |
18 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
15 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 89,936 |
14 Mar 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,012,599 |
13 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 70,000 |
12 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 240,000 |
11 Mar 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 804,742 |
08 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 200,000 |
07 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
06 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
05 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
04 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
01 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 350,000 |
29 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
28 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
27 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 970,782 |
26 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 216,876 |
23 Feb 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 265,125 |
22 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 60,000 |
21 Feb 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 332,583 |
20 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,358,647 |
19 Feb 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,812,071 |
16 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
15 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
14 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 499,627 |
13 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 150,000 |
12 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
09 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
08 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,240,176 |
07 Feb 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,407,500 |
06 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,433,000 |
05 Feb 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 636,544 |
02 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,000,000 |
01 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 11,086 |
31 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
30 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 134,312 |
29 Jan 2024 | 0.0055 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 628,680 |
25 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
24 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 550,027 |
23 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,134,830 |
22 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
19 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 400,000 |
18 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 602,905 |
17 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 254,070 |
16 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,047,807 |
15 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 656,595 |
12 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,247,205 |
11 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,339,929 |
10 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
09 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 25,000 |
08 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
05 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,958,571 |
04 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 61,728 |
03 Jan 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 2,739,909 |
02 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 71,850 |
29 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
28 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 58,000 |
27 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
22 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
21 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 71,429 |
20 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 12,500 |
19 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 500,000 |
18 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,000,000 |
15 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
14 Dec 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 674,571 |
13 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 986,894 |
12 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 30,505 |
11 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
08 Dec 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 973,862 |
07 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 237,298 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |