Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 950,000 |
24 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,220,000 |
23 Apr 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 2,169,468 |
22 Apr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 2,129,611 |
19 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,229,875 |
18 Apr 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 575,000 |
17 Apr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 6,400,000 |
16 Apr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 1,960,850 |
15 Apr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 2,929,894 |
12 Apr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 1,213,333 |
11 Apr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 1,884,920 |
10 Apr 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 851,009 |
09 Apr 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 2,021,506 |
08 Apr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 202,096 |
05 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,788,356 |
04 Apr 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,070,239 |
03 Apr 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 400,000 |
02 Apr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,933,296 |
28 Mar 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 350,574 |
27 Mar 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 261,583 |
26 Mar 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 1,087,680 |
25 Mar 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 472,852 |
22 Mar 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 1,275,000 |
21 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 715,910 |
20 Mar 2024 | 0.0045 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 385,370 |
19 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 858,000 |
18 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,261,696 |
15 Mar 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 369,574 |
14 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 7,712,820 |
13 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 835,811 |
12 Mar 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 631,416 |
11 Mar 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 659,443 |
08 Mar 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 5,340,058 |
07 Mar 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,943,499 |
06 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4,499,318 |
05 Mar 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 38,997 |
04 Mar 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 347,058 |
01 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 488,015 |
29 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,895,000 |
28 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 529,665 |
27 Feb 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 5,622,060 |
26 Feb 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 2,221,813 |
23 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 6,943,268 |
22 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 301,743 |
21 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,189,504 |
20 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 150,323 |
19 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 478,241 |
16 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 767,373 |
15 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,292,200 |
14 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,150,000 |
13 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,450,863 |
12 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 2,045,464 |
09 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,119,157 |
08 Feb 2024 | 0.0040 | 0.0050 | 0.0030 | 0.0050 | 0.0050 | 4,238,143 |
07 Feb 2024 | 0.0050 | 0.0050 | 0.0030 | 0.0040 | 0.0040 | 13,480,677 |
06 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 1,072,635 |
05 Feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 100,400 |
02 Feb 2024 | 0.0045 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 6,924,501 |
01 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 4,100,850 |
31 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 7,039,993 |
30 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 230,000 |
29 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 252,581 |
25 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,102,053 |
24 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 2,113,117 |
23 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 6,813,987 |
22 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 500,072 |
19 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 285,750 |
18 Jan 2024 | 0.0070 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 9,855,862 |
17 Jan 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 613,714 |
16 Jan 2024 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 2,819,687 |
15 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 838,150 |
12 Jan 2024 | 0.0080 | 0.0085 | 0.0070 | 0.0080 | 0.0080 | 7,986,123 |
11 Jan 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 4,981,668 |
10 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 5,269,651 |
09 Jan 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 3,063,482 |
08 Jan 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0085 | 0.0085 | 1,638,986 |
05 Jan 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,923,750 |
04 Jan 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 2,628,494 |
03 Jan 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 460,000 |
02 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,529,377 |
29 Dec 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 2,478,543 |
28 Dec 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 460,975 |
27 Dec 2023 | 0.0080 | 0.0090 | 0.0070 | 0.0090 | 0.0090 | 400,249 |
22 Dec 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 131,333 |
21 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 615,200 |
20 Dec 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 142,753 |
19 Dec 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 3,903,137 |
18 Dec 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 870,872 |
15 Dec 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 2,079,230 |
14 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,188,570 |
13 Dec 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,503,000 |
12 Dec 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 2,315,312 |
11 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,050,183 |
08 Dec 2023 | 0.0080 | 0.0090 | 0.0070 | 0.0090 | 0.0090 | 5,887,891 |
07 Dec 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0075 | 0.0075 | 1,323,466 |
06 Dec 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 5,595,256 |
05 Dec 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 9,854,657 |
04 Dec 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 981,290 |
01 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 850,000 |
30 Nov 2023 | 0.0090 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 611,680 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |