Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,790,064 |
24 Apr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 675,554 |
23 Apr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 122,474 |
22 Apr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 977,452 |
19 Apr 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 386,344 |
18 Apr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 1,219,496 |
17 Apr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 803,786 |
16 Apr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 485,591 |
15 Apr 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 1,887,604 |
12 Apr 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 7,049,531 |
11 Apr 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,175,617 |
10 Apr 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 3,499,070 |
09 Apr 2024 | 0.0050 | 0.0060 | 0.0040 | 0.0060 | 0.0060 | 15,009,641 |
08 Apr 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 2,203,603 |
05 Apr 2024 | 0.0050 | 0.0055 | 0.0040 | 0.0050 | 0.0050 | 3,522,031 |
04 Apr 2024 | 0.0050 | 0.0060 | 0.0040 | 0.0050 | 0.0050 | 32,530,205 |
03 Apr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,272,660 |
02 Apr 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,220,289 |
28 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 3,791,332 |
27 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,395,325 |
26 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 346,913 |
25 Mar 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 2,678,009 |
22 Mar 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 1,490,790 |
21 Mar 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 487,857 |
20 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 200,035 |
19 Mar 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 1,023,398 |
18 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 302,331 |
15 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 517,352 |
14 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 2,351,384 |
13 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 75,514 |
12 Mar 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 3,840,288 |
11 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 706,064 |
08 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 384,885 |
07 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 4,309,997 |
06 Mar 2024 | 0.0030 | 0.0050 | 0.0030 | 0.0040 | 0.0040 | 1,601,216 |
05 Mar 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 3,791,168 |
04 Mar 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 18,261,834 |
01 Mar 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 27,260,765 |
29 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 2,084,465 |
28 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 2,340,591 |
27 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,468,854 |
26 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,293,468 |
23 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 2,218,625 |
22 Feb 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 1,646,650 |
21 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 5,199,101 |
20 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 6,660 |
19 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 564,207 |
16 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 2,127,053 |
15 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 3,268,325 |
14 Feb 2024 | 0.0045 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 428,295 |
13 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,531,528 |
12 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,070,081 |
09 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,275,744 |
08 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 3,606,298 |
07 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 3,021,803 |
06 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 2,041,943 |
05 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 4,093,270 |
02 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 3,110,092 |
01 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 22,124,047 |
31 Jan 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 3,107,897 |
30 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,960,588 |
29 Jan 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 2,727,716 |
25 Jan 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 5,293,909 |
24 Jan 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 10,296,877 |
23 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,667,818 |
22 Jan 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 3,187,699 |
19 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 2,323,986 |
18 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 2,423,471 |
17 Jan 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 3,366,133 |
16 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 6,760,694 |
15 Jan 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 3,284,338 |
12 Jan 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 3,211,351 |
11 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 14,785,961 |
10 Jan 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 6,938,073 |
09 Jan 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 3,914,262 |
08 Jan 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 8,167,556 |
05 Jan 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,682,406 |
04 Jan 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 2,998,365 |
03 Jan 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 2,114,496 |
02 Jan 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 330,398 |
29 Dec 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0065 | 0.0065 | 3,364,913 |
28 Dec 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 43,792,410 |
27 Dec 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 3,243,882 |
22 Dec 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 2,057,731 |
21 Dec 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 17,435,311 |
20 Dec 2023 | 0.0050 | 0.0070 | 0.0050 | 0.0070 | 0.0070 | 36,145,791 |
19 Dec 2023 | 0.0070 | 0.0075 | 0.0050 | 0.0050 | 0.0050 | 62,688,002 |
18 Dec 2023 | 0.0080 | 0.0080 | 0.0060 | 0.0070 | 0.0070 | 88,738,178 |
15 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
14 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
13 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
12 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
11 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
08 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
07 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
06 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
05 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
04 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
01 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
30 Nov 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. |