Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 60,000 |
27 Mar 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 60,000 |
26 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 100,000 |
25 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
24 Mar 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 13,876 |
21 Mar 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 7,991,028 |
20 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,000,000 |
19 Mar 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 152,500 |
18 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 10,471,469 |
17 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
14 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
13 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
12 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
11 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
10 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
07 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,114,020 |
06 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 604,028 |
05 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 39,000 |
04 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 421,452 |
03 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,300,048 |
29 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
28 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 35,088 |
27 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 268,100 |
26 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
25 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 150,628 |
22 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 691,528 |
21 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 654,717 |
20 Feb 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 2,753,669 |
19 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 890,910 |
18 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 247,086 |
15 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 519,396 |
14 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 595,174 |
13 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 414,285 |
12 Feb 2024 | 0.0070 | 0.0080 | 0.0060 | 0.0080 | 0.0080 | 1,611,969 |
11 Feb 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 2,392,070 |
08 Feb 2024 | 0.0050 | 0.0070 | 0.0050 | 0.0070 | 0.0070 | 5,609,489 |
07 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 382,939 |
06 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 4,123,879 |
05 Feb 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 360,001 |
04 Feb 2024 | 0.0035 | 0.0050 | 0.0035 | 0.0040 | 0.0040 | 8,010,000 |
01 Feb 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 100,146 |
31 Jan 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 29,652 |
30 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 6,315,787 |
29 Jan 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 55,655 |
28 Jan 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 4,197,272 |
24 Jan 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 1,184,303 |
23 Jan 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 4,704,201 |
22 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
21 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 157,641 |
18 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 160 |
17 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 371 |
16 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 110 |
15 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 651,045 |
14 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 110,020 |
11 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 20 |
10 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 20 |
09 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 230,850 |
08 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,983,353 |
07 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 20 |
04 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
03 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 21,233 |
02 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 258,334 |
01 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 12,000 |
28 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 95 |
27 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
26 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
21 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
20 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 19,746 |
19 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 85 |
18 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 600,220 |
17 Dec 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 250,045 |
14 Dec 2023 | 0.0030 | 0.0050 | 0.0030 | 0.0050 | 0.0050 | 1,462,578 |
13 Dec 2023 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 119,996 |
12 Dec 2023 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 125,129 |
11 Dec 2023 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 905,021 |
10 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,100,000 |
07 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 377 |
06 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 201 |
05 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 20 |
04 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 500,000 |
03 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 482 |
30 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,644,665 |
29 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 666,255 |
28 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 49,638 |
27 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
26 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
23 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 355,000 |
22 Nov 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 751,981 |
21 Nov 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 474,871 |
20 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 677,538 |
19 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
16 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 546,483 |
15 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 50,784 |
14 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
13 Nov 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 222,778 |
12 Nov 2023 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
09 Nov 2023 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
08 Nov 2023 | 0.0038 | 0.0047 | 0.0029 | 0.0047 | 0.0047 | 4,958,645 |
07 Nov 2023 | 0.0047 | 0.0047 | 0.0038 | 0.0038 | 0.0038 | 3,432,343 |
06 Nov 2023 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |