Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 2,212,964 |
01 May 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 63,519,193 |
30 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,255,084 |
29 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 600,000 |
26 Apr 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 1,301,734 |
24 Apr 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 4,967,614 |
23 Apr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 10,268,737 |
22 Apr 2024 | 0.0060 | 0.0060 | 0.0040 | 0.0050 | 0.0050 | 9,876,689 |
19 Apr 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 5,829,823 |
18 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 244,050 |
17 Apr 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 3,522,098 |
16 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,209,844 |
15 Apr 2024 | 0.0030 | 0.0060 | 0.0025 | 0.0050 | 0.0050 | 35,237,865 |
12 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
11 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
10 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
09 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
08 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
05 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
04 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
03 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
02 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
28 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
27 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
26 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
25 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
22 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 | - |
20 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
19 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
18 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
15 Mar 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 1,542,073 |
14 Mar 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 7,450,434 |
13 Mar 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 13,673,448 |
12 Mar 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 16,939,702 |
11 Mar 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 35,287,512 |
08 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 298,793 |
07 Mar 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 316,051 |
06 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,817,597 |
05 Mar 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 2,192,534 |
04 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 3,004,283 |
01 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 776,553 |
29 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 5,516,999 |
28 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 6,258,367 |
27 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 27,537,945 |
26 Feb 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 2,292,247 |
23 Feb 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 7,680,426 |
22 Feb 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 480,000 |
21 Feb 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 433,510 |
20 Feb 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 832,816 |
19 Feb 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,646,839 |
16 Feb 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0065 | 0.0065 | 1,410,351 |
15 Feb 2024 | 0.0070 | 0.0080 | 0.0060 | 0.0060 | 0.0060 | 2,727,156 |
14 Feb 2024 | 0.0050 | 0.0080 | 0.0050 | 0.0070 | 0.0070 | 7,835,207 |
13 Feb 2024 | 0.0055 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,940,296 |
12 Feb 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 5,090,788 |
09 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
08 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
07 Feb 2024 | 0.0080 | 0.0080 | 0.0060 | 0.0060 | 0.0060 | 14,175,187 |
06 Feb 2024 | 0.0070 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 15,485,847 |
05 Feb 2024 | 0.0080 | 0.0080 | 0.0060 | 0.0070 | 0.0070 | 3,651,077 |
02 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
01 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
31 Jan 2024 | 0.0090 | 0.0090 | 0.0070 | 0.0090 | 0.0090 | 3,254,339 |
30 Jan 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,941,431 |
29 Jan 2024 | 0.0130 | 0.0130 | 0.0100 | 0.0100 | 0.0100 | 4,555,259 |
25 Jan 2024 | 0.0070 | 0.0170 | 0.0070 | 0.0120 | 0.0120 | 23,356,687 |
24 Jan 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 2,545,884 |
23 Jan 2024 | 0.0070 | 0.0080 | 0.0060 | 0.0060 | 0.0060 | 7,154,312 |
22 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
19 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
18 Jan 2024 | 0.0120 | 0.0120 | 0.0070 | 0.0070 | 0.0070 | 19,390,122 |
17 Jan 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0125 | 0.0125 | 1,607,378 |
16 Jan 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 2,090,536 |
15 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 412,576 |
12 Jan 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 2,763,821 |
11 Jan 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 1,096,638 |
10 Jan 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 202,273 |
09 Jan 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 996,912 |
08 Jan 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 4,459,254 |
05 Jan 2024 | 0.0170 | 0.0190 | 0.0160 | 0.0160 | 0.0160 | 1,998,214 |
04 Jan 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 222,828 |
03 Jan 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 333,311 |
02 Jan 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 718,943 |
29 Dec 2023 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 1,399,152 |
28 Dec 2023 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 428,268 |
27 Dec 2023 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 281,656 |
22 Dec 2023 | 0.0170 | 0.0200 | 0.0160 | 0.0160 | 0.0160 | 3,948,232 |
21 Dec 2023 | 0.0180 | 0.0180 | 0.0150 | 0.0170 | 0.0170 | 5,502,635 |
20 Dec 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,031,452 |
19 Dec 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 2,621,189 |
18 Dec 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 87,200 |
15 Dec 2023 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 1,553,367 |
14 Dec 2023 | 0.0190 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 1,020,917 |
13 Dec 2023 | 0.0200 | 0.0200 | 0.0170 | 0.0190 | 0.0190 | 3,215,471 |
12 Dec 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 2,986,752 |
11 Dec 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 779,831 |
08 Dec 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 297,065 |
07 Dec 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,013,288 |
06 Dec 2023 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 2,637,011 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |