Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
26 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
25 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 746,672 |
24 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 521,387 |
21 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,343,699 |
20 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
19 Mar 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 482,318 |
18 Mar 2024 | 0.0085 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 161,153 |
17 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 110 |
14 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 435,375 |
13 Mar 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 402,134 |
12 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 759,766 |
11 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 3,870,368 |
10 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,442,408 |
07 Mar 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 3,041,487 |
06 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 75,280 |
05 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,924,400 |
04 Mar 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 1,861,835 |
03 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,614,994 |
29 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 795,314 |
28 Feb 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 525,559 |
27 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 61,546 |
26 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
25 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 905,000 |
22 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 358,123 |
21 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
20 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,745,007 |
19 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,125,942 |
18 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
15 Feb 2024 | 0.0075 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 263,172 |
14 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 72,621 |
13 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
12 Feb 2024 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 2,014,083 |
11 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
08 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
07 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
06 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 96,686 |
05 Feb 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 198,000 |
04 Feb 2024 | 0.0090 | 0.0090 | 0.0085 | 0.0085 | 0.0085 | 1,579,216 |
01 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 2,435,670 |
31 Jan 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 4,161,022 |
30 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 103,000 |
29 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 400,000 |
28 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 100,000 |
24 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 535,000 |
23 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 800,000 |
22 Jan 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,921,114 |
21 Jan 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0075 | 0.0075 | 125,274 |
18 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,335,637 |
17 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 60,376 |
16 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 3,780,429 |
15 Jan 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,181,744 |
14 Jan 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,145,118 |
11 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 982 |
10 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,494,624 |
09 Jan 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,290,000 |
08 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4,897,921 |
07 Jan 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 18,655,962 |
04 Jan 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 8,144,146 |
03 Jan 2024 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 784,810 |
02 Jan 2024 | 0.0100 | 0.0100 | 0.0070 | 0.0080 | 0.0080 | 17,386,302 |
01 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
28 Dec 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,529,635 |
27 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
26 Dec 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 373,842 |
21 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
20 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 2,421,683 |
19 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 500,000 |
18 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
17 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 69,982 |
14 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 50,000 |
13 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 6,266 |
12 Dec 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 133,452 |
11 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
10 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 100,000 |
07 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 149,350 |
06 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000,000 |
05 Dec 2023 | 0.0100 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 3,329,568 |
04 Dec 2023 | 0.0105 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 392,185 |
03 Dec 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 173,085 |
30 Nov 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 300,999 |
29 Nov 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
28 Nov 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 200,000 |
27 Nov 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
26 Nov 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 404,338 |
23 Nov 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 842,841 |
22 Nov 2023 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 220,551 |
21 Nov 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 66,578 |
20 Nov 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 129,018 |
19 Nov 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 576,753 |
16 Nov 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 865,000 |
15 Nov 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
14 Nov 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 560,608 |
13 Nov 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,049,101 |
12 Nov 2023 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 1,605,700 |
09 Nov 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000,000 |
08 Nov 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 110,001 |
07 Nov 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,862,508 |
06 Nov 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 60,608 |
05 Nov 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |