Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 370,000 |
17 Mar 2024 | 0.0055 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 130,000 |
14 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 7,510,920 |
13 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
12 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,263,804 |
11 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 657,331 |
10 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 11,677 |
07 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
06 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 200,174 |
05 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,408,870 |
04 Mar 2024 | 0.0070 | 0.0070 | 0.0050 | 0.0060 | 0.0060 | 8,941,298 |
03 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,510,718 |
29 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 244,127 |
28 Feb 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 684,383 |
27 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,747,999 |
26 Feb 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 956,473 |
25 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 425,302 |
22 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 4,957,487 |
21 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 25,000 |
20 Feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
19 Feb 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 3,059 |
18 Feb 2024 | 0.0045 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,683,004 |
15 Feb 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 2,456 |
14 Feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 3,639 |
13 Feb 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 105,051 |
12 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 330,326 |
11 Feb 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 3,026,865 |
08 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 322,223 |
07 Feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
06 Feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 1,491 |
05 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 1,000,197 |
04 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 378,558 |
01 Feb 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 390,000 |
31 Jan 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 148,792 |
30 Jan 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 368,161 |
29 Jan 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,791,000 |
28 Jan 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,142,444 |
24 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,113,461 |
23 Jan 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 137,488 |
22 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,398,089 |
21 Jan 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 120,000 |
18 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 520,000 |
17 Jan 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 500,000 |
16 Jan 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 60,590 |
15 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 200,000 |
14 Jan 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 235,997 |
11 Jan 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 999 |
10 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,003,000 |
09 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
08 Jan 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 939,986 |
07 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 872,380 |
04 Jan 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
03 Jan 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 293,435 |
02 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 629,240 |
01 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 800,000 |
28 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 8,825 |
27 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
26 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 146 |
21 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 4,000 |
20 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 600,818 |
19 Dec 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,196,320 |
18 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 300,000 |
17 Dec 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,140,980 |
14 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
13 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 247,237 |
12 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,125,180 |
11 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 250,000 |
10 Dec 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 2,964,172 |
07 Dec 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 3,322,617 |
06 Dec 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 184,907 |
05 Dec 2023 | 0.0055 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 779,547 |
04 Dec 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 487,100 |
03 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,213,966 |
30 Nov 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 190,863 |
29 Nov 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 351,637 |
28 Nov 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 2,219,101 |
27 Nov 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 875,774 |
26 Nov 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 785,979 |
23 Nov 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,163 |
22 Nov 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,320,196 |
21 Nov 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 4,458,465 |
20 Nov 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 8,923,593 |
19 Nov 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,042,271 |
16 Nov 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 501,433 |
15 Nov 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,904,914 |
14 Nov 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 5,409,899 |
13 Nov 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,620,000 |
12 Nov 2023 | 0.0070 | 0.0070 | 0.0065 | 0.0065 | 0.0065 | 97,851 |
09 Nov 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 1,520,754 |
08 Nov 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 46,489 |
07 Nov 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 302,478 |
06 Nov 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 12,931 |
05 Nov 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 16,546 |
02 Nov 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 28,571 |
01 Nov 2023 | 0.0055 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,683,892 |
31 Oct 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
30 Oct 2023 | 0.0060 | 0.0065 | 0.0050 | 0.0050 | 0.0050 | 1,409,803 |
29 Oct 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 906,693 |
26 Oct 2023 | 0.0060 | 0.0070 | 0.0050 | 0.0070 | 0.0070 | 3,887,216 |
25 Oct 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 13,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |