Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 790,617 |
27 Jun 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 4,705 |
26 Jun 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 221,650 |
25 Jun 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 972,664 |
24 Jun 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 100,000 |
21 Jun 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 7,000 |
20 Jun 2024 | 0.0100 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 571,698 |
19 Jun 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,066,356 |
18 Jun 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 216,484 |
17 Jun 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 2,838,216 |
14 Jun 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
13 Jun 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
12 Jun 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
11 Jun 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 750,000 |
07 Jun 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,200 |
06 Jun 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
05 Jun 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,349,865 |
04 Jun 2024 | 0.0090 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 1,795,282 |
03 Jun 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
31 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,000 |
30 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 110,279 |
29 May 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 271,589 |
28 May 2024 | 0.0090 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 134,550 |
27 May 2024 | 0.0100 | 0.0110 | 0.0095 | 0.0110 | 0.0110 | 1,414,315 |
24 May 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 4,401,380 |
23 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
22 May 2024 | 0.0115 | 0.0130 | 0.0115 | 0.0130 | 0.0130 | 700,980 |
21 May 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 134,115 |
20 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 706,881 |
17 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 3,131 |
16 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 609,004 |
15 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 300,000 |
14 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 387,701 |
13 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 183,333 |
10 May 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 1,089,571 |
09 May 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,558,964 |
08 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 600,400 |
07 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
06 May 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 399,847 |
03 May 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 93,581 |
02 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 100,000 |
01 May 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 91,295 |
30 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 235,262 |
29 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 471,418 |
26 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 269,497 |
24 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 210,000 |
23 Apr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 878,917 |
22 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 4,391,026 |
19 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 3,263,434 |
18 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 822,694 |
17 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,822,701 |
16 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 974,951 |
15 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 864,754 |
12 Apr 2024 | 0.0140 | 0.0170 | 0.0140 | 0.0160 | 0.0160 | 3,491,554 |
11 Apr 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 731,452 |
10 Apr 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 3,043,015 |
09 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,438,092 |
08 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 662,848 |
05 Apr 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 1,661,288 |
04 Apr 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 6,637,606 |
03 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 2,372,473 |
02 Apr 2024 | 0.0120 | 0.0160 | 0.0120 | 0.0130 | 0.0130 | 10,757,300 |
28 Mar 2024 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 2,169,214 |
27 Mar 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,181,300 |
26 Mar 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 2,340,869 |
25 Mar 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 690,303 |
22 Mar 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 922,608 |
21 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,362,791 |
20 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,402,158 |
19 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,929,075 |
18 Mar 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 2,645,347 |
15 Mar 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 6,670,096 |
14 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
13 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 8,000 |
12 Mar 2024 | 0.0125 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 267,731 |
11 Mar 2024 | 0.0125 | 0.0130 | 0.0125 | 0.0125 | 0.0125 | 311,960 |
08 Mar 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 138,000 |
07 Mar 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,701,508 |
06 Mar 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 2,921,659 |
05 Mar 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 2,268,076 |
04 Mar 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 2,738,307 |
01 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,025,274 |
29 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 297,000 |
28 Feb 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 737,466 |
27 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 979,991 |
26 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 3,510,680 |
23 Feb 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 23,003,187 |
22 Feb 2024 | 0.0140 | 0.0170 | 0.0140 | 0.0160 | 0.0160 | 7,127,397 |
21 Feb 2024 | 0.0120 | 0.0160 | 0.0120 | 0.0160 | 0.0160 | 18,412,827 |
20 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,379,708 |
19 Feb 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 380,705 |
16 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,390,704 |
15 Feb 2024 | 0.0150 | 0.0150 | 0.0120 | 0.0130 | 0.0130 | 6,516,508 |
14 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 987,027 |
13 Feb 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 5,988,743 |
12 Feb 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 14,184,195 |
09 Feb 2024 | 0.0120 | 0.0160 | 0.0115 | 0.0140 | 0.0140 | 19,082,321 |
08 Feb 2024 | 0.0180 | 0.0190 | 0.0120 | 0.0120 | 0.0120 | 12,010,518 |
07 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
06 Feb 2024 | 0.0150 | 0.0180 | 0.0145 | 0.0170 | 0.0170 | 11,703,005 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |