Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
20 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 25,000 |
17 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
16 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
15 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
14 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
13 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
10 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
09 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 77,040 |
08 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
07 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 65,817 |
06 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 65,000 |
03 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 600,000 |
02 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
01 May 2024 | 0.0080 | 0.0080 | 0.0060 | 0.0060 | 0.0060 | 3,316,055 |
30 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
29 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
26 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 46,666 |
24 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
23 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
22 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 17,647 |
19 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 84,285 |
18 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 247,308 |
17 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 316,776 |
16 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 25,871 |
15 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 455,794 |
12 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
11 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
10 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
09 Apr 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 700,000 |
08 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 657,415 |
05 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
04 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 865,556 |
03 Apr 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,356,106 |
02 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 30,500 |
28 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
27 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 319,323 |
26 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 48,948 |
25 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
22 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
21 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 25,000 |
20 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
19 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
18 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
15 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
14 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 746,905 |
13 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 451,847 |
12 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 101,248 |
11 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
08 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
07 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
06 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
05 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 8,500 |
04 Mar 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 718,401 |
01 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 50,000 |
29 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
28 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
27 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 15,000 |
26 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
23 Feb 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 340,000 |
22 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 302,386 |
21 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
20 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
19 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
16 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 58,500 |
15 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
14 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 370,146 |
13 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
12 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 200,080 |
09 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
08 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
07 Feb 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 84,290 |
06 Feb 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,424,621 |
05 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 617,871 |
02 Feb 2024 | 0.0120 | 0.0120 | 0.0090 | 0.0110 | 0.0110 | 1,317,283 |
01 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
31 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
30 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
29 Jan 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 150,000 |
25 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 372,062 |
24 Jan 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 343,316 |
23 Jan 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,369,727 |
22 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 22,500 |
19 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 110,000 |
18 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
17 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 150,000 |
16 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
15 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
12 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 50,000 |
11 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
10 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
09 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 56,100 |
08 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
05 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
04 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1 |
03 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 90,000 |
02 Jan 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 435,245 |
29 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
28 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 12,663 |
27 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |