Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 337,000 |
01 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 100,000 |
30 Apr 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 301,667 |
29 Apr 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 325,000 |
26 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 1,350,000 |
23 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,170,000 |
22 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 520,000 |
19 Apr 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 8,583,334 |
18 Apr 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 5,679,085 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 4,250,001 |
15 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 30,000 |
12 Apr 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 1,341,000 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 937,500 |
09 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,030,000 |
08 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,000,000 |
05 Apr 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 160,000 |
04 Apr 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 1,769,172 |
03 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,050,000 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 4,586,365 |
27 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,500,000 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 2,475,000 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 400,000 |
20 Mar 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 2,001,373 |
19 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 800,000 |
18 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 229,435 |
15 Mar 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 300,000 |
14 Mar 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 280,000 |
13 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 560,000 |
12 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 543,718 |
11 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 488,256 |
08 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,048,109 |
07 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,637,000 |
06 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,909,167 |
05 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 415,246 |
04 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 437,500 |
01 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,119,000 |
29 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 97,799 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 321,363 |
22 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 795,749 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 450,000 |
19 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,250,000 |
16 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 105,000 |
15 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 800,000 |
14 Feb 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 625,000 |
13 Feb 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 1,708,571 |
12 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 713,923 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 700,000 |
06 Feb 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 2,350,000 |
05 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 4,104,677 |
02 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 187,999 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 349,999 |
25 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 300,000 |
24 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4,148,313 |
23 Jan 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 540,000 |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 525,666 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 390,000 |
16 Jan 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 4,024,545 |
15 Jan 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 50,000 |
12 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 300,000 |
11 Jan 2024 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 1,025,000 |
10 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,094,141 |
09 Jan 2024 | 0.0055 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 543,275 |
08 Jan 2024 | 0.0055 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 303,754 |
05 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 |
04 Jan 2024 | 0.0055 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 481,450 |
03 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 368,550 |
02 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,300,000 |
29 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 400,000 |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 85,000 |
22 Dec 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,245,000 |
21 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,785,000 |
20 Dec 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 6,965,945 |
19 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 293,334 |
18 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 350,149 |
15 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 37,000 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 1,953,997 |
12 Dec 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,333,333 |
11 Dec 2023 | 0.0055 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 1,052,061 |
08 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 900,000 |
07 Dec 2023 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 4,102,793 |
06 Dec 2023 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 515,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |