Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 0.0025 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 4,070,000 |
26 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 200,000 |
25 Mar 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 100,000 |
24 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
21 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 100,000 |
20 Mar 2024 | 0.0025 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 439,600 |
19 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 100,000 |
18 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 500,000 |
17 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
14 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 820,000 |
13 Mar 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 192,399 |
12 Mar 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 342,394 |
11 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 100,000 |
10 Mar 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 1,277,143 |
07 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 167,670 |
06 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
05 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 382,333 |
04 Mar 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 2,700,000 |
03 Mar 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 55,196,367 |
29 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 626,000 |
28 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 100,000 |
27 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
26 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
25 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
22 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
21 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 4,380,000 |
20 Feb 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 383,070 |
19 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,004,354 |
18 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
15 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,953,333 |
14 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 8,617,528 |
13 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 37,177,392 |
12 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
11 Feb 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 8,335,494 |
08 Feb 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 409,017 |
07 Feb 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 100,006 |
06 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 870,983 |
05 Feb 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 42,226,800 |
04 Feb 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 2,216,957 |
01 Feb 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 8,163,170 |
31 Jan 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 1,569,999 |
30 Jan 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 308,651 |
29 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 148,999 |
28 Jan 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 2,775,689 |
24 Jan 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 9,412,812 |
23 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 12,274,133 |
22 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,659,153 |
21 Jan 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 1,195,000 |
18 Jan 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 9,572,369 |
17 Jan 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,722,996 |
16 Jan 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 11,365,472 |
15 Jan 2024 | 0.0040 | 0.0060 | 0.0040 | 0.0050 | 0.0050 | 119,687,925 |
14 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 228,649 |
11 Jan 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 21,393,574 |
10 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
09 Jan 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 250,000 |
08 Jan 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 3,715,899 |
07 Jan 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 552,580 |
04 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 119,999 |
03 Jan 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 352,000 |
02 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
01 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,001,227 |
28 Dec 2023 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 324,360 |
27 Dec 2023 | 0.0035 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 1,539,427 |
26 Dec 2023 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 2,166,234 |
21 Dec 2023 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 494,000 |
20 Dec 2023 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 1,200,000 |
19 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,667,893 |
18 Dec 2023 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 4,110,209 |
17 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,117,361 |
14 Dec 2023 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 472,858 |
13 Dec 2023 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 60,001 |
12 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
11 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
10 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 130,000 |
07 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 161,751 |
06 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,225,000 |
05 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,612,754 |
04 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
03 Dec 2023 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 650,000 |
30 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 982,969 |
29 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
28 Nov 2023 | 0.0035 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 2,450,099 |
27 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,204,000 |
26 Nov 2023 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 2,426,000 |
23 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,284,473 |
22 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 266,667 |
21 Nov 2023 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 13,583,637 |
20 Nov 2023 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 673,512 |
19 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 7,250,535 |
16 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 5,000,000 |
15 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,577,000 |
14 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 4,692,504 |
13 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 6,614,421 |
12 Nov 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 3,173,793 |
09 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,301,000 |
08 Nov 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 37,096,202 |
07 Nov 2023 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 1,145,221 |
06 Nov 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 988,360 |
05 Nov 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,157,999 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |