Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,043,614 |
25 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 625,000 |
24 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 28,970 |
23 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
22 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,000,000 |
19 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 379 |
18 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 60,853 |
17 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
16 July 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 10,345 |
15 July 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 5,883 |
12 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 18,000 |
11 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
10 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
09 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,463,941 |
08 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
05 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
04 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 125,000 |
03 July 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 497,070 |
02 July 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 557,670 |
01 July 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,100,000 |
28 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,445,000 |
27 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 350,000 |
26 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,811,279 |
25 June 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,412,209 |
24 June 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 617,362 |
21 June 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,262,827 |
20 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 150,000 |
19 June 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 505,014 |
18 June 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 626,735 |
17 June 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 929,030 |
14 June 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 494,853 |
13 June 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 1,221,008 |
12 June 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 114,423 |
11 June 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,102,117 |
07 June 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
06 June 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 360,806 |
05 June 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 1,477,166 |
04 June 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 549,999 |
03 June 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 3,434,917 |
31 May 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 813,549 |
30 May 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 692,045 |
29 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 68,868 |
28 May 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 121,634 |
27 May 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 15,361,724 |
24 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 11,339,156 |
23 May 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 272,161 |
22 May 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 3,054,246 |
21 May 2024 | 0.0055 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 205,664 |
20 May 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 617,309 |
17 May 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
16 May 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 300,000 |
15 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
14 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 820,583 |
13 May 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 850,128 |
10 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 150,015 |
09 May 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 2,754,015 |
08 May 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 8,872,394 |
07 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 107,127 |
06 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,811,339 |
03 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,056,860 |
02 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 293 |
01 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
30 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 725,000 |
29 Apr 2024 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 11,819 |
26 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
24 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 50,000 |
23 Apr 2024 | 0.0055 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 304,457 |
22 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 600,080 |
19 Apr 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 890,151 |
18 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
17 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 12,910 |
16 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 134,044 |
15 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 638,542 |
12 Apr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
11 Apr 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 265,678 |
10 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
09 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
08 Apr 2024 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 2,000,000 |
05 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
04 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 896,651 |
03 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
02 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,186,127 |
28 Mar 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 5,474,813 |
27 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 50,000 |
26 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,263 |
25 Mar 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 254,994 |
22 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
21 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 125,173 |
20 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 21,043 |
19 Mar 2024 | 0.0055 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 370,000 |
18 Mar 2024 | 0.0055 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 130,000 |
15 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 7,510,920 |
14 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
13 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,263,804 |
12 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 657,331 |
11 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 11,677 |
08 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
07 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 200,174 |
06 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,408,870 |
05 Mar 2024 | 0.0070 | 0.0070 | 0.0050 | 0.0060 | 0.0060 | 8,941,298 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |