Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 6,634 |
25 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 30,035 |
24 July 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
23 July 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 140,000 |
22 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
19 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 786 |
18 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,809,701 |
17 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 19,737 |
16 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
15 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,803,302 |
12 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
11 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
10 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 199,999 |
09 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
08 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
05 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
04 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 17,759 |
03 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
02 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
01 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
28 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 6,185,741 |
27 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
26 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 108,034 |
25 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,000,000 |
24 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 5,022,463 |
21 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 500,000 |
20 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
19 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
18 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
17 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 900,000 |
14 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
13 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
12 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 776,988 |
11 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
07 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
06 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 725,000 |
05 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
04 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
03 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
31 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,057,346 |
30 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 42,000 |
29 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 10,800,000 |
28 May 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 4,482,715 |
27 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 422,000 |
24 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
23 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
22 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 62,769 |
21 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
20 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 201,605 |
17 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 840,019 |
16 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,899,369 |
15 May 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 2,500,714 |
14 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 313,695 |
13 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 982 |
10 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
09 May 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,007,931 |
08 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 17,759 |
07 May 2024 | 0.0045 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,250,000 |
06 May 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 531,515 |
03 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 775,000 |
02 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,521,666 |
01 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 600,000 |
30 Apr 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 282,167 |
29 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 734,614 |
26 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
24 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 685,328 |
23 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,584,876 |
22 Apr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 5,508,660 |
19 Apr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,200,000 |
18 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,459,594 |
17 Apr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 2,738,333 |
16 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 9,631,869 |
15 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 99,996 |
12 Apr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
11 Apr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
10 Apr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
09 Apr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 166,666 |
08 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
05 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 247,771 |
04 Apr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 54,288 |
03 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
02 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 146,074 |
28 Mar 2024 | 0.0055 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 545,712 |
27 Mar 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
26 Mar 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
25 Mar 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
22 Mar 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
21 Mar 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 2,001,910 |
20 Mar 2024 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 84,169 |
19 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,510,167 |
18 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 165,008 |
15 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
14 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 333,333 |
13 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
12 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
11 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 2,167,884 |
08 Mar 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
07 Mar 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 100,000 |
06 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 75,000 |
05 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |