Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.0025 | 0.0041 | 0.0025 | 0.0041 | 0.0041 | 1,016 |
08 May 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 3,684 |
07 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
06 May 2024 | 0.0110 | 0.0110 | 0.0030 | 0.0040 | 0.0040 | 1,528 |
03 May 2024 | 0.0025 | 0.0100 | 0.0025 | 0.0100 | 0.0100 | 4,687 |
02 May 2024 | 0.0110 | 0.0200 | 0.0022 | 0.0022 | 0.0022 | 14,009 |
01 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
30 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,806 |
29 Apr 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,181 |
26 Apr 2024 | 0.0040 | 0.0200 | 0.0030 | 0.0100 | 0.0100 | 5,127 |
25 Apr 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 2,148 |
24 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 576 |
23 Apr 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 2,454 |
22 Apr 2024 | 0.0030 | 0.0100 | 0.0030 | 0.0100 | 0.0100 | 5,723 |
19 Apr 2024 | 0.0025 | 0.0200 | 0.0025 | 0.0030 | 0.0030 | 6,268 |
18 Apr 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 3,356 |
17 Apr 2024 | 0.0020 | 0.0200 | 0.0020 | 0.0200 | 0.0200 | 3,980 |
16 Apr 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 1,626 |
15 Apr 2024 | 0.0100 | 0.0100 | 0.0020 | 0.0021 | 0.0021 | 2,426 |
12 Apr 2024 | 0.0020 | 0.0210 | 0.0020 | 0.0200 | 0.0200 | 10,279 |
11 Apr 2024 | 0.0300 | 0.0300 | 0.0021 | 0.0300 | 0.0300 | 11,762 |
10 Apr 2024 | 0.0300 | 0.0300 | 0.0020 | 0.0020 | 0.0020 | 909 |
09 Apr 2024 | 0.0020 | 0.0350 | 0.0020 | 0.0300 | 0.0300 | 4,408 |
08 Apr 2024 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 6,641 |
05 Apr 2024 | 0.0020 | 0.1000 | 0.0020 | 0.0030 | 0.0030 | 10,996 |
04 Apr 2024 | 0.0050 | 0.0100 | 0.0020 | 0.0050 | 0.0050 | 5,273 |
03 Apr 2024 | 0.0002 | 0.0200 | 0.0002 | 0.0030 | 0.0030 | 9,088 |
02 Apr 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 2,312 |
01 Apr 2024 | 0.0009 | 0.0020 | 0.0008 | 0.0015 | 0.0015 | 4,425 |
28 Mar 2024 | 0.0005 | 0.0009 | 0.0005 | 0.0008 | 0.0008 | 12,587 |
27 Mar 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 5,655 |
26 Mar 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 7,791 |
25 Mar 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 2,762 |
22 Mar 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 5,912 |
21 Mar 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1,002 |
20 Mar 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 5,390 |
19 Mar 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 4,052 |
18 Mar 2024 | 0.0050 | 0.0050 | 0.0004 | 0.0004 | 0.0004 | 4,257 |
15 Mar 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 11,409 |
14 Mar 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 6,319 |
13 Mar 2024 | 0.0050 | 0.0200 | 0.0050 | 0.0050 | 0.0050 | 4,265 |
12 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,598 |
11 Mar 2024 | 0.0050 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 7,926 |
08 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,420 |
07 Mar 2024 | 0.0054 | 0.0054 | 0.0050 | 0.0050 | 0.0050 | 7,395 |
06 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5,259 |
05 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 8,988 |
04 Mar 2024 | 0.0002 | 0.0200 | 0.0002 | 0.0100 | 0.0100 | 3,814 |
01 Mar 2024 | 0.0054 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 4,884 |
29 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,591 |
28 Feb 2024 | 0.0200 | 0.0200 | 0.0002 | 0.0100 | 0.0100 | 57,602 |
27 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 42,422 |
26 Feb 2024 | 0.0002 | 0.1200 | 0.0002 | 0.0200 | 0.0200 | 4,860 |
23 Feb 2024 | 0.0090 | 0.0200 | 0.0090 | 0.0200 | 0.0200 | 31,388 |
22 Feb 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 2,272 |
21 Feb 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 26,558 |
20 Feb 2024 | 0.0090 | 0.0120 | 0.0090 | 0.0090 | 0.0090 | 2,978 |
16 Feb 2024 | 0.0150 | 0.0150 | 0.0090 | 0.0120 | 0.0120 | 2,171 |
15 Feb 2024 | 0.0100 | 0.0350 | 0.0100 | 0.0350 | 0.0350 | 7,892 |
14 Feb 2024 | 0.0054 | 0.0300 | 0.0054 | 0.0125 | 0.0125 | 2,966 |
13 Feb 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 5,669 |
12 Feb 2024 | 0.0054 | 0.0200 | 0.0054 | 0.0100 | 0.0100 | 43,029 |
09 Feb 2024 | 0.0090 | 0.0090 | 0.0054 | 0.0064 | 0.0064 | 54,534 |
08 Feb 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 2,349 |
07 Feb 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 5,988 |
06 Feb 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 4,018 |
05 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 2,826 |
02 Feb 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 3,794 |
01 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 554 |
31 Jan 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 2,510 |
30 Jan 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 12,787 |
29 Jan 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0155 | 0.0155 | 7,644 |
26 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,027 |
25 Jan 2024 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 2,600 |
24 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
23 Jan 2024 | 0.0095 | 0.0200 | 0.0040 | 0.0200 | 0.0200 | 116,687 |
22 Jan 2024 | 0.0190 | 0.0190 | 0.0040 | 0.0100 | 0.0100 | 169,258 |
19 Jan 2024 | 0.0051 | 0.0200 | 0.0051 | 0.0200 | 0.0200 | 2,765 |
18 Jan 2024 | 0.0100 | 0.0100 | 0.0040 | 0.0050 | 0.0050 | 36,208 |
17 Jan 2024 | 0.0095 | 0.0100 | 0.0040 | 0.0100 | 0.0100 | 40,993 |
16 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 104,244 |
12 Jan 2024 | 0.0002 | 0.0100 | 0.0002 | 0.0100 | 0.0100 | 4,689 |
11 Jan 2024 | 0.0002 | 0.0070 | 0.0002 | 0.0070 | 0.0070 | 1,675 |
10 Jan 2024 | 0.0070 | 0.0110 | 0.0070 | 0.0110 | 0.0110 | 20,481 |
09 Jan 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 7,439 |
08 Jan 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 7,995 |
05 Jan 2024 | 0.0060 | 0.0200 | 0.0060 | 0.0070 | 0.0070 | 82,955 |
04 Jan 2024 | 0.0060 | 0.0250 | 0.0060 | 0.0060 | 0.0060 | 74,450 |
03 Jan 2024 | 0.0060 | 0.0076 | 0.0060 | 0.0070 | 0.0070 | 1,854 |
02 Jan 2024 | 0.0060 | 0.0100 | 0.0060 | 0.0080 | 0.0080 | 8,496 |
29 Dec 2023 | 0.0060 | 0.0700 | 0.0060 | 0.0060 | 0.0060 | 142,915 |
28 Dec 2023 | 0.0060 | 0.0700 | 0.0002 | 0.0060 | 0.0060 | 205,723 |
27 Dec 2023 | 0.0060 | 0.0800 | 0.0060 | 0.0070 | 0.0070 | 27,192 |
26 Dec 2023 | 0.0060 | 0.1200 | 0.0060 | 0.0070 | 0.0070 | 33,044 |
22 Dec 2023 | 0.0060 | 0.0200 | 0.0060 | 0.0200 | 0.0200 | 33,259 |
21 Dec 2023 | 0.0002 | 0.0200 | 0.0002 | 0.0100 | 0.0100 | 28,627 |
20 Dec 2023 | 0.0070 | 0.0100 | 0.0060 | 0.0100 | 0.0100 | 26,829 |
19 Dec 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 37,975 |
18 Dec 2023 | 0.0070 | 0.0300 | 0.0060 | 0.0060 | 0.0060 | 19,801 |
15 Dec 2023 | 0.0060 | 0.0070 | 0.0040 | 0.0070 | 0.0070 | 20,111 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |