Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0015 | 0.0015 | 0.0014 | 0.0014 | 0.0014 | 60,000 |
02 May 2024 | 0.0019 | 0.0020 | 0.0019 | 0.0019 | 0.0019 | 77,400 |
01 May 2024 | 0.0022 | 0.0022 | 0.0019 | 0.0019 | 0.0019 | 104,000 |
30 Apr 2024 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 65,000 |
29 Apr 2024 | 0.0025 | 0.0026 | 0.0020 | 0.0024 | 0.0024 | 66,000 |
26 Apr 2024 | 0.0032 | 0.0032 | 0.0010 | 0.0020 | 0.0020 | 1,538,200 |
25 Apr 2024 | 0.0025 | 0.0030 | 0.0021 | 0.0030 | 0.0030 | 2,311,492 |
24 Apr 2024 | 0.0027 | 0.0027 | 0.0025 | 0.0025 | 0.0025 | 1,086,021 |
23 Apr 2024 | 0.0025 | 0.0025 | 0.0021 | 0.0024 | 0.0024 | 467,400 |
22 Apr 2024 | 0.0030 | 0.0030 | 0.0024 | 0.0025 | 0.0025 | 27,700 |
19 Apr 2024 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | - |
18 Apr 2024 | 0.0020 | 0.0029 | 0.0016 | 0.0029 | 0.0029 | 2,100,810 |
17 Apr 2024 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 50,002 |
16 Apr 2024 | 0.0021 | 0.0029 | 0.0021 | 0.0025 | 0.0025 | 241,538 |
15 Apr 2024 | 0.0021 | 0.0026 | 0.0021 | 0.0021 | 0.0021 | 300,147 |
12 Apr 2024 | 0.0026 | 0.0029 | 0.0021 | 0.0029 | 0.0029 | 730,947 |
11 Apr 2024 | 0.0032 | 0.0032 | 0.0027 | 0.0027 | 0.0027 | 404,794 |
10 Apr 2024 | 0.0020 | 0.0032 | 0.0019 | 0.0032 | 0.0032 | 1,605,349 |
09 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 300,002 |
08 Apr 2024 | 0.0028 | 0.0028 | 0.0019 | 0.0026 | 0.0026 | 167,585 |
05 Apr 2024 | 0.0020 | 0.0028 | 0.0020 | 0.0022 | 0.0022 | 760,877 |
04 Apr 2024 | 0.0024 | 0.0028 | 0.0021 | 0.0023 | 0.0023 | 2,741,303 |
03 Apr 2024 | 0.0020 | 0.0022 | 0.0019 | 0.0022 | 0.0022 | 707,501 |
02 Apr 2024 | 0.0019 | 0.0020 | 0.0019 | 0.0019 | 0.0019 | 779,234 |
01 Apr 2024 | 0.0018 | 0.0020 | 0.0016 | 0.0020 | 0.0020 | 665,223 |
28 Mar 2024 | 0.0015 | 0.0022 | 0.0014 | 0.0018 | 0.0018 | 4,234,539 |
27 Mar 2024 | 0.0012 | 0.0015 | 0.0012 | 0.0015 | 0.0015 | 5,719,700 |
26 Mar 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 72,746 |
25 Mar 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 50,000 |
22 Mar 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 232,788 |
21 Mar 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 760,000 |
20 Mar 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 1,239,321 |
19 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 243,500 |
18 Mar 2024 | 0.0013 | 0.0013 | 0.0010 | 0.0010 | 0.0010 | 19,000 |
15 Mar 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 10,000 |
14 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
13 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 11,888 |
12 Mar 2024 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 780,000 |
11 Mar 2024 | 0.0014 | 0.0014 | 0.0009 | 0.0014 | 0.0014 | 2,361,300 |
08 Mar 2024 | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 1,729,642 |
07 Mar 2024 | 0.0010 | 0.0013 | 0.0010 | 0.0012 | 0.0012 | 3,905,902 |
06 Mar 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 28,554 |
05 Mar 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 14,000 |
04 Mar 2024 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 90,176 |
01 Mar 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 40,000 |
29 Feb 2024 | 0.0008 | 0.0011 | 0.0008 | 0.0008 | 0.0008 | 364,549 |
28 Feb 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 9,200 |
27 Feb 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 1,020,000 |
26 Feb 2024 | 0.0007 | 0.0010 | 0.0007 | 0.0010 | 0.0010 | 256,801 |
23 Feb 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 5,000 |
22 Feb 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 79,200 |
21 Feb 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 1,167,014 |
20 Feb 2024 | 0.0009 | 0.0011 | 0.0008 | 0.0010 | 0.0010 | 2,086,230 |
16 Feb 2024 | 0.0010 | 0.0012 | 0.0009 | 0.0012 | 0.0012 | 1,627,500 |
15 Feb 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 5,000 |
14 Feb 2024 | 0.0011 | 0.0012 | 0.0009 | 0.0010 | 0.0010 | 2,125,311 |
13 Feb 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 36,000 |
12 Feb 2024 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 80,000 |
09 Feb 2024 | 0.0013 | 0.0013 | 0.0010 | 0.0013 | 0.0013 | 592,967 |
08 Feb 2024 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 1,146,500 |
07 Feb 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 25,750 |
06 Feb 2024 | 0.0013 | 0.0014 | 0.0013 | 0.0013 | 0.0013 | 171,100 |
05 Feb 2024 | 0.0013 | 0.0014 | 0.0013 | 0.0013 | 0.0013 | 461,900 |
02 Feb 2024 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 60,000 |
01 Feb 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | - |
31 Jan 2024 | 0.0013 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | 137,110 |
30 Jan 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 10,000 |
29 Jan 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 2,085 |
26 Jan 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
25 Jan 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 28,010 |
24 Jan 2024 | 0.0012 | 0.0015 | 0.0012 | 0.0014 | 0.0014 | 107,667 |
23 Jan 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 601,200 |
22 Jan 2024 | 0.0014 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 77,307 |
19 Jan 2024 | 0.0014 | 0.0014 | 0.0013 | 0.0013 | 0.0013 | 50,000 |
18 Jan 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | - |
17 Jan 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | - |
16 Jan 2024 | 0.0014 | 0.0014 | 0.0013 | 0.0013 | 0.0013 | 451,500 |
12 Jan 2024 | 0.0016 | 0.0016 | 0.0015 | 0.0015 | 0.0015 | 629,375 |
11 Jan 2024 | 0.0013 | 0.0014 | 0.0013 | 0.0013 | 0.0013 | 474,285 |
10 Jan 2024 | 0.0015 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 1,610,000 |
09 Jan 2024 | 0.0018 | 0.0018 | 0.0016 | 0.0018 | 0.0018 | 3,811 |
08 Jan 2024 | 0.0018 | 0.0018 | 0.0016 | 0.0017 | 0.0017 | 312,583 |
05 Jan 2024 | 0.0017 | 0.0020 | 0.0015 | 0.0016 | 0.0016 | 4,407,155 |
04 Jan 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 5,000 |
03 Jan 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 20,000 |
02 Jan 2024 | 0.0016 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | 74,301 |
29 Dec 2023 | 0.0016 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | 133,410 |
28 Dec 2023 | 0.0012 | 0.0014 | 0.0012 | 0.0013 | 0.0013 | 1,103,200 |
27 Dec 2023 | 0.0012 | 0.0015 | 0.0012 | 0.0015 | 0.0015 | 3,376,110 |
26 Dec 2023 | 0.0015 | 0.0016 | 0.0010 | 0.0016 | 0.0016 | 9,727,232 |
22 Dec 2023 | 0.0018 | 0.0018 | 0.0014 | 0.0014 | 0.0014 | 340,077 |
21 Dec 2023 | 0.0018 | 0.0021 | 0.0018 | 0.0021 | 0.0021 | 7,000 |
20 Dec 2023 | 0.0018 | 0.0024 | 0.0014 | 0.0022 | 0.0022 | 1,116,623 |
19 Dec 2023 | 0.0021 | 0.0022 | 0.0020 | 0.0020 | 0.0020 | 383,007 |
18 Dec 2023 | 0.0024 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 50,000 |
15 Dec 2023 | 0.0020 | 0.0026 | 0.0020 | 0.0026 | 0.0026 | 1,379,756 |
14 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 55,000 |
13 Dec 2023 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | - |
12 Dec 2023 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 19,000 |
11 Dec 2023 | 0.0025 | 0.0025 | 0.0022 | 0.0022 | 0.0022 | 30,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |