Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 228,323 |
24 Apr 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 478,454 |
23 Apr 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 3,687,215 |
22 Apr 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 6,759,080 |
19 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 36,918,818 |
18 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 100,000 |
17 Apr 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 1,335,260 |
16 Apr 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 876,102 |
15 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 6,760 |
12 Apr 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 1,087,423 |
11 Apr 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 903,699 |
10 Apr 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 8,010,811 |
09 Apr 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 22,929,067 |
08 Apr 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 1,448,016 |
05 Apr 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 61,925,665 |
04 Apr 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 2,376,591 |
03 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 70,000 |
02 Apr 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 3,021,610 |
28 Mar 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 727,950 |
27 Mar 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 3,100,344 |
26 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 10,529,607 |
25 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 5,912,106 |
22 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 6,990,000 |
21 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 37,295,919 |
20 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
19 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
18 Mar 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 9,646,608 |
15 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,049,162 |
14 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 21,000 |
13 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 6,944,429 |
12 Mar 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 1,315,497 |
11 Mar 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 1,448,759 |
08 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 5,043,368 |
07 Mar 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 8,354,479 |
06 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 8,472,142 |
05 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 31,664 |
04 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,837,341 |
01 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 125,000 |
29 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,976,860 |
28 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 8,765,887 |
27 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 9,346,247 |
26 Feb 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 3,525,795 |
23 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 2,517,716 |
22 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 443,787 |
21 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 6,098,732 |
20 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 4,050,184 |
19 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 4,613,449 |
16 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 1,391,728 |
15 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 1,369,414 |
14 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,862,061 |
13 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 536,808 |
12 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 337,807 |
09 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 1,039,279 |
08 Feb 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,407,396 |
07 Feb 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 784,112 |
06 Feb 2024 | 0.0050 | 0.0060 | 0.0040 | 0.0060 | 0.0060 | 4,850,275 |
05 Feb 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 27,795,562 |
02 Feb 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 256,330 |
01 Feb 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,399,030 |
31 Jan 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,034,156 |
30 Jan 2024 | 0.0055 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,292,652 |
29 Jan 2024 | 0.0060 | 0.0065 | 0.0050 | 0.0055 | 0.0055 | 7,818,300 |
25 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 4,608,803 |
24 Jan 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 647,391 |
23 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 800,445 |
22 Jan 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,062,446 |
19 Jan 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 1,234,829 |
18 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 8,089,490 |
17 Jan 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0065 | 0.0065 | 12,813,133 |
16 Jan 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 8,676,817 |
15 Jan 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 930,710 |
12 Jan 2024 | 0.0065 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 342,158 |
11 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 15,082,190 |
10 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 8,614,904 |
09 Jan 2024 | 0.0070 | 0.0070 | 0.0050 | 0.0060 | 0.0060 | 38,852,948 |
08 Jan 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 40,961,086 |
05 Jan 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 3,004,923 |
04 Jan 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 1,726,009 |
03 Jan 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 10,696,908 |
02 Jan 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 16,967,347 |
29 Dec 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0075 | 0.0075 | 1,573,186 |
28 Dec 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,424,613 |
27 Dec 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 3,921,169 |
22 Dec 2023 | 0.0090 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 20,813,123 |
21 Dec 2023 | 0.0070 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 3,973,100 |
20 Dec 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 6,285,713 |
19 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 328,688 |
18 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 6,387,433 |
15 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 294,530 |
14 Dec 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,872,473 |
13 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 910,945 |
12 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 801,997 |
11 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 300,000 |
08 Dec 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 359,415 |
07 Dec 2023 | 0.0080 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 2,104,625 |
06 Dec 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 3,801,345 |
05 Dec 2023 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 150,000 |
04 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,088,806 |
01 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 400,006 |
30 Nov 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 2,397,583 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |