Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 858,330 |
02 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 500,000 |
01 May 2024 | 0.0035 | 0.0035 | 0.0025 | 0.0030 | 0.0030 | 62,007,557 |
30 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,171,390 |
29 Apr 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 590,000 |
26 Apr 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 760,000 |
24 Apr 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 9,589,437 |
23 Apr 2024 | 0.0050 | 0.0050 | 0.0030 | 0.0030 | 0.0030 | 1,386,304 |
22 Apr 2024 | 0.0050 | 0.0060 | 0.0045 | 0.0045 | 0.0045 | 7,515,737 |
19 Apr 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,485,089 |
18 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 220,000 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 3,140,469 |
15 Apr 2024 | 0.0025 | 0.0060 | 0.0025 | 0.0050 | 0.0050 | 24,787,955 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 924,998 |
14 Mar 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 523,796 |
13 Mar 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 1,752,011 |
12 Mar 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 16,314,690 |
11 Mar 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 6,404,926 |
08 Mar 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 425,000 |
07 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,832,403 |
06 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,015,327 |
05 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,333,824 |
04 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 4,934,683 |
01 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 150,000 |
29 Feb 2024 | 0.0045 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 963,100 |
28 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 4,164,803 |
27 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 3,751,565 |
26 Feb 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 2,810,833 |
23 Feb 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 3,490,357 |
22 Feb 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 114,700 |
21 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 97,556 |
20 Feb 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,415,849 |
19 Feb 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0065 | 0.0065 | 1,017,285 |
16 Feb 2024 | 0.0080 | 0.0080 | 0.0060 | 0.0060 | 0.0060 | 963,512 |
15 Feb 2024 | 0.0070 | 0.0080 | 0.0060 | 0.0070 | 0.0070 | 1,866,854 |
14 Feb 2024 | 0.0055 | 0.0080 | 0.0055 | 0.0070 | 0.0070 | 9,384,314 |
13 Feb 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 3,345,348 |
12 Feb 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 2,028,061 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 0.0080 | 0.0080 | 0.0055 | 0.0055 | 0.0055 | 12,016,409 |
06 Feb 2024 | 0.0075 | 0.0090 | 0.0075 | 0.0085 | 0.0085 | 10,105,141 |
05 Feb 2024 | 0.0070 | 0.0080 | 0.0060 | 0.0060 | 0.0060 | 1,912,720 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,624,254 |
30 Jan 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 3,227,534 |
29 Jan 2024 | 0.0130 | 0.0130 | 0.0100 | 0.0110 | 0.0110 | 5,098,530 |
25 Jan 2024 | 0.0080 | 0.0170 | 0.0080 | 0.0130 | 0.0130 | 11,894,784 |
24 Jan 2024 | 0.0070 | 0.0070 | 0.0065 | 0.0065 | 0.0065 | 815,077 |
23 Jan 2024 | 0.0070 | 0.0075 | 0.0060 | 0.0060 | 0.0060 | 2,309,483 |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.0125 | 0.0130 | 0.0120 | 0.0125 | 0.0125 | 1,161,174 |
16 Jan 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,608,414 |
15 Jan 2024 | 0.0150 | 0.0150 | 0.0120 | 0.0130 | 0.0130 | 2,235,815 |
12 Jan 2024 | 0.0145 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 908,096 |
11 Jan 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0145 | 0.0145 | 1,681,079 |
10 Jan 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 286,113 |
09 Jan 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 472,565 |
08 Jan 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 2,110,933 |
05 Jan 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 1,046,307 |
04 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 112,714 |
03 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 65,352 |
02 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 71,197 |
29 Dec 2023 | 0.0170 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 439,289 |
28 Dec 2023 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 187,285 |
27 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 30,000 |
22 Dec 2023 | 0.0160 | 0.0190 | 0.0160 | 0.0190 | 0.0190 | 981,853 |
21 Dec 2023 | 0.0180 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 1,816,795 |
20 Dec 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 636,187 |
19 Dec 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 633,110 |
18 Dec 2023 | 0.0180 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 283,739 |
15 Dec 2023 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 271,090 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 639,900 |
12 Dec 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 942,184 |
11 Dec 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 86,911 |
08 Dec 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 528,033 |
07 Dec 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 608,936 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |