Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,138,361 |
27 Mar 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 2,138,361 |
26 Mar 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
25 Mar 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
24 Mar 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
21 Mar 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 200,000 |
20 Mar 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 807,220 |
19 Mar 2024 | 0.0080 | 0.0080 | 0.0030 | 0.0040 | 0.0040 | 6,743,972 |
18 Mar 2024 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | - |
17 Mar 2024 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | - |
14 Mar 2024 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | - |
13 Mar 2024 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | - |
12 Mar 2024 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | - |
11 Mar 2024 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | - |
10 Mar 2024 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | - |
07 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
06 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
05 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
04 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
03 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
29 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 27,565 |
28 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 16,666 |
27 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 767,567 |
26 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 17,006 |
25 Feb 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 148,548 |
22 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 |
21 Feb 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 698,439 |
20 Feb 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 289,483 |
19 Feb 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 345,001 |
18 Feb 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 428,778 |
15 Feb 2024 | 0.0090 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 2,297,521 |
14 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 250,000 |
13 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
12 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 216,000 |
11 Feb 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 17,153 |
08 Feb 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 106,000 |
07 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
06 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
05 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 139,994 |
04 Feb 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 57,100 |
01 Feb 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 193,005 |
31 Jan 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 468,727 |
30 Jan 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 4,295,498 |
29 Jan 2024 | 0.0120 | 0.0120 | 0.0065 | 0.0070 | 0.0070 | 14,243,466 |
28 Jan 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 133,333 |
24 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 100,000 |
23 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 208,881 |
22 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 50,000 |
21 Jan 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 725,016 |
18 Jan 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 455,805 |
17 Jan 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 307,708 |
16 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 35,041 |
15 Jan 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 473,822 |
14 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 139 |
11 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 859,860 |
10 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
09 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 27,912 |
08 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
07 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 35,115 |
04 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
03 Jan 2024 | 0.0180 | 0.0190 | 0.0140 | 0.0170 | 0.0170 | 1,101,567 |
02 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 55,000 |
01 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 61,500 |
28 Dec 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,229,246 |
27 Dec 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
26 Dec 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
21 Dec 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 30,300 |
20 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 49,320 |
19 Dec 2023 | 0.0150 | 0.0170 | 0.0140 | 0.0140 | 0.0140 | 219,481 |
18 Dec 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,700 |
17 Dec 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
14 Dec 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
13 Dec 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
12 Dec 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 208,059 |
11 Dec 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 246,808 |
10 Dec 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 84,893 |
07 Dec 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 180,417 |
06 Dec 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
05 Dec 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 414,580 |
04 Dec 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
03 Dec 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
30 Nov 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 579,728 |
29 Nov 2023 | 0.0190 | 0.0220 | 0.0180 | 0.0185 | 0.0185 | 4,827,835 |
28 Nov 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 193,749 |
27 Nov 2023 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 226,769 |
26 Nov 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 88,000 |
23 Nov 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 865,894 |
22 Nov 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 5,555 |
21 Nov 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
20 Nov 2023 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 943,700 |
19 Nov 2023 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 338,249 |
16 Nov 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 1,445,919 |
15 Nov 2023 | 0.0190 | 0.0220 | 0.0190 | 0.0220 | 0.0220 | 641,544 |
14 Nov 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 13,000 |
13 Nov 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 |
12 Nov 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
09 Nov 2023 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 39,015 |
08 Nov 2023 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 33,658 |
07 Nov 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
06 Nov 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 231,823 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |