Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 1,000,000 |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 650,000 |
18 Apr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 1,066,667 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,000,000 |
15 Apr 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 0.0015 | 1,079,167 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 650,000 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 0.0015 | 2,017,000 |
05 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 250,000 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 155 |
02 Apr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 167,000 |
28 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 250,000 |
27 Mar 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 1,746,900 |
26 Mar 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 9,046,385 |
25 Mar 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 11,950,000 |
22 Mar 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 359,647 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 41,999 |
19 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 10,000 |
18 Mar 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 728,666 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 690,000 |
13 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,400,207 |
12 Mar 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 2,472,764 |
11 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 6,800,002 |
08 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 10,523,236 |
07 Mar 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 1,044,998 |
06 Mar 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 1,039,431 |
05 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 5,388,195 |
04 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 4,702,466 |
01 Mar 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 3,295,454 |
29 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,079,375 |
28 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 4,000,000 |
27 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 4,734,375 |
26 Feb 2024 | 0.0025 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 100,843 |
23 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,500,000 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 0.0025 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 2,245,857 |
20 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,000,000 |
19 Feb 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 4,534,165 |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 6,075,000 |
14 Feb 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0025 | 0.0025 | 16,615,646 |
13 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,644,373 |
12 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 3,452,143 |
09 Feb 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 166,667 |
08 Feb 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 2,306,283 |
07 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 4,146,666 |
06 Feb 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 231,000 |
05 Feb 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 6,177,297 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2 |
31 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,596,054 |
30 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 600,000 |
29 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 368,333 |
25 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 500,000 |
24 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,000,000 |
23 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,000,000 |
22 Jan 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 570,000 |
19 Jan 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 220,000 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 14,000 |
16 Jan 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 3,500,000 |
15 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,833,333 |
12 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 626,000 |
11 Jan 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 3,294,784 |
10 Jan 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 1,998,750 |
09 Jan 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 812,916 |
08 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 630,000 |
05 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,200,000 |
04 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,266,667 |
03 Jan 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 8,082,857 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 921,332 |
28 Dec 2023 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 3,183,333 |
27 Dec 2023 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 10,732,004 |
22 Dec 2023 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 10,050,001 |
21 Dec 2023 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 750,000 |
20 Dec 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 7,100,000 |
19 Dec 2023 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 7,659,000 |
18 Dec 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 250,000 |
15 Dec 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 175,000 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 4,520,000 |
12 Dec 2023 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 6,466,000 |
11 Dec 2023 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 652,500 |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 1,925,000 |
06 Dec 2023 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 3,313,243 |
05 Dec 2023 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 2,660,000 |
04 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,166,666 |
01 Dec 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 326,279 |
30 Nov 2023 | 0.0035 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 4,200,000 |
29 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,000,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |