Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 500,000 |
01 May 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 5,715,657 |
30 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
29 Apr 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 552,347 |
26 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,040,000 |
24 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 145,720 |
23 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
22 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
19 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 57,000 |
18 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,380 |
17 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
16 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 33,304 |
15 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
12 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
11 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 64,981 |
10 Apr 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,650,461 |
09 Apr 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 296,948 |
08 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
05 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
04 Apr 2024 | 0.0080 | 0.0120 | 0.0080 | 0.0110 | 0.0110 | 1,141,279 |
03 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
02 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 571,991 |
28 Mar 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,329,757 |
27 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,475,000 |
26 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
25 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 8,673 |
22 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 241,327 |
21 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 64,479 |
20 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 25 |
19 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
18 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 80,000 |
15 Mar 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 580,690 |
14 Mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 25,990 |
13 Mar 2024 | 0.0090 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 355,639 |
12 Mar 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 206,637 |
11 Mar 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 44,330 |
08 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1 |
07 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 31,889 |
06 Mar 2024 | 0.0070 | 0.0090 | 0.0070 | 0.0090 | 0.0090 | 188,080 |
05 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
04 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 452 |
01 Mar 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 577,814 |
29 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
28 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
27 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
26 Feb 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 133,379 |
23 Feb 2024 | 0.0090 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 1,517,181 |
22 Feb 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 180,002 |
21 Feb 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,783,283 |
20 Feb 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 47,149 |
19 Feb 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,058,762 |
16 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 117 |
15 Feb 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 361,892 |
14 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1 |
13 Feb 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 114,165 |
12 Feb 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 556,572 |
09 Feb 2024 | 0.0090 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 204,997 |
08 Feb 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 117,004 |
07 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 678,800 |
06 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
05 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 90 |
02 Feb 2024 | 0.0100 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 540,128 |
01 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 11 |
31 Jan 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 296,963 |
30 Jan 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 3,149,355 |
29 Jan 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 51,134 |
25 Jan 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 154,801 |
24 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
23 Jan 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 612,628 |
22 Jan 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 666,151 |
19 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 317 |
18 Jan 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 418,011 |
17 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
16 Jan 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 1,137,004 |
15 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 95,180 |
12 Jan 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 633,128 |
11 Jan 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 754,935 |
10 Jan 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 497,000 |
09 Jan 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 1,371,985 |
08 Jan 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 379,015 |
05 Jan 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 64,862 |
04 Jan 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 117,734 |
03 Jan 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 470,248 |
02 Jan 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 1,362,559 |
29 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 50,000 |
28 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
27 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 513,729 |
22 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 200,000 |
21 Dec 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 107,055 |
20 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 50,000 |
19 Dec 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 812,406 |
18 Dec 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,378,224 |
15 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
14 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
13 Dec 2023 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 694,588 |
12 Dec 2023 | 0.0090 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 60,699 |
11 Dec 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 247,657 |
08 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 190,696 |
07 Dec 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,945,850 |
06 Dec 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 804,254 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |