Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 2,304,000 |
24 Apr 2024 | 0.0100 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 1,789,983 |
23 Apr 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0095 | 0.0095 | 1,026,866 |
22 Apr 2024 | 0.0095 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 1,000,000 |
19 Apr 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 229,137 |
18 Apr 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
17 Apr 2024 | 0.0095 | 0.0095 | 0.0090 | 0.0095 | 0.0095 | 232,856 |
16 Apr 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0095 | 0.0095 | 172,695 |
15 Apr 2024 | 0.0095 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 2,230,591 |
12 Apr 2024 | 0.0095 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 534,708 |
11 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
10 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,486,190 |
09 Apr 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 387,564 |
08 Apr 2024 | 0.0110 | 0.0110 | 0.0095 | 0.0095 | 0.0095 | 843,619 |
05 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,734,142 |
04 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,000,000 |
03 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 176,657 |
02 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 55,000 |
28 Mar 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,600,000 |
27 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100,000 |
26 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,922,144 |
25 Mar 2024 | 0.0105 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 1,520,001 |
22 Mar 2024 | 0.0105 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 825,282 |
21 Mar 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 6,459,178 |
20 Mar 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 4,837,423 |
19 Mar 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 394,000 |
18 Mar 2024 | 0.0100 | 0.0105 | 0.0100 | 0.0105 | 0.0105 | 3,125,565 |
15 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,308,636 |
14 Mar 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,231,163 |
13 Mar 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,083,377 |
12 Mar 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 5,318,511 |
11 Mar 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 728,788 |
08 Mar 2024 | 0.0100 | 0.0120 | 0.0090 | 0.0110 | 0.0110 | 6,833,123 |
07 Mar 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,250,990 |
06 Mar 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 3,172,094 |
05 Mar 2024 | 0.0085 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 5,288,290 |
04 Mar 2024 | 0.0080 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | 250,000 |
01 Mar 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 502,000 |
29 Feb 2024 | 0.0090 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 1,219,888 |
28 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,486,879 |
27 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
26 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 368,169 |
23 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 19,214 |
22 Feb 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,913,261 |
21 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
20 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 142,700 |
19 Feb 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 2,069,871 |
16 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,187,113 |
15 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,662,410 |
14 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 10,316,760 |
13 Feb 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 316,133 |
12 Feb 2024 | 0.0090 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 3,219,555 |
09 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,440,637 |
08 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 2,959,363 |
07 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 100,112 |
06 Feb 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,440,844 |
05 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
02 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 2,381,682 |
01 Feb 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 3,557,052 |
31 Jan 2024 | 0.0085 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 4,261,134 |
30 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 60,000 |
29 Jan 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0085 | 0.0085 | 832,508 |
25 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 546 |
24 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 585,000 |
23 Jan 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 502,701 |
22 Jan 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 285,000 |
19 Jan 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 33,300 |
18 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 55,666 |
17 Jan 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,039,986 |
16 Jan 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,730,159 |
15 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 222,496 |
12 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 50,000 |
11 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 117,463 |
10 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 2,196,340 |
09 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
08 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 80,000 |
05 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 35,328 |
04 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 50,000 |
03 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 916,175 |
02 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 4,647,425 |
29 Dec 2023 | 0.0095 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 1,510,000 |
28 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,480,000 |
27 Dec 2023 | 0.0085 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 3,007,956 |
22 Dec 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 720,546 |
21 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,832,777 |
20 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 700,000 |
19 Dec 2023 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 20,053 |
18 Dec 2023 | 0.0085 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 5,748,094 |
15 Dec 2023 | 0.0090 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 802,946 |
14 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 2,283,569 |
13 Dec 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 2,218,439 |
12 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 5,751,627 |
11 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 37,501 |
08 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,384,896 |
07 Dec 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 30,925 |
06 Dec 2023 | 0.0095 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 1,099,991 |
05 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 199,800 |
04 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,451,476 |
01 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
30 Nov 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,186,265 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |