Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,600,000 |
27 Mar 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,600,000 |
26 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100,000 |
25 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,922,144 |
24 Mar 2024 | 0.0105 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 1,520,001 |
21 Mar 2024 | 0.0105 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 825,282 |
20 Mar 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 6,459,178 |
19 Mar 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 4,837,423 |
18 Mar 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 394,000 |
17 Mar 2024 | 0.0100 | 0.0105 | 0.0100 | 0.0105 | 0.0105 | 3,125,565 |
14 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,308,636 |
13 Mar 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,231,163 |
12 Mar 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,083,377 |
11 Mar 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 5,318,511 |
10 Mar 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 728,788 |
07 Mar 2024 | 0.0100 | 0.0120 | 0.0090 | 0.0110 | 0.0110 | 6,833,123 |
06 Mar 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,250,990 |
05 Mar 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 3,172,094 |
04 Mar 2024 | 0.0085 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 5,288,290 |
03 Mar 2024 | 0.0080 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | 250,000 |
29 Feb 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 502,000 |
28 Feb 2024 | 0.0090 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 1,219,888 |
27 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,486,879 |
26 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
25 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 368,169 |
22 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 19,214 |
21 Feb 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,913,261 |
20 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
19 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 142,700 |
18 Feb 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 2,069,871 |
15 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,187,113 |
14 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,662,410 |
13 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 10,316,760 |
12 Feb 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 316,133 |
11 Feb 2024 | 0.0090 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 3,219,555 |
08 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,440,637 |
07 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 2,959,363 |
06 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 100,112 |
05 Feb 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,440,844 |
04 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 | 2,381,682 |
31 Jan 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 3,557,052 |
30 Jan 2024 | 0.0085 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 4,261,134 |
29 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 60,000 |
28 Jan 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0085 | 0.0085 | 832,508 |
24 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 546 |
23 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 585,000 |
22 Jan 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 502,701 |
21 Jan 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 285,000 |
18 Jan 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 33,300 |
17 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 55,666 |
16 Jan 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,039,986 |
15 Jan 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,730,159 |
14 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 222,496 |
11 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 50,000 |
10 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 117,463 |
09 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 2,196,340 |
08 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
07 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 80,000 |
04 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 35,328 |
03 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 50,000 |
02 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 916,175 |
01 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 4,647,425 |
28 Dec 2023 | 0.0095 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 1,510,000 |
27 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,480,000 |
26 Dec 2023 | 0.0085 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 3,007,956 |
21 Dec 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 720,546 |
20 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,832,777 |
19 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 700,000 |
18 Dec 2023 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 20,053 |
17 Dec 2023 | 0.0085 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 5,748,094 |
14 Dec 2023 | 0.0090 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 802,946 |
13 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 2,283,569 |
12 Dec 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 2,218,439 |
11 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 5,751,627 |
10 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 37,501 |
07 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,384,896 |
06 Dec 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 30,925 |
05 Dec 2023 | 0.0095 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 1,099,991 |
04 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 199,800 |
03 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,451,476 |
30 Nov 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
29 Nov 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,186,265 |
28 Nov 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 640,000 |
27 Nov 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 635,672 |
26 Nov 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 516,858 |
23 Nov 2023 | 0.0110 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 4,759,777 |
22 Nov 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,553,524 |
21 Nov 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 77,500 |
20 Nov 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,557,272 |
19 Nov 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 8,502,280 |
16 Nov 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 4,685,791 |
15 Nov 2023 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 37,187 |
14 Nov 2023 | 0.0115 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 20,163 |
13 Nov 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 47,499 |
12 Nov 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 457,764 |
09 Nov 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,000,755 |
08 Nov 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 7,696,801 |
07 Nov 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 10,862,804 |
06 Nov 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,639,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |