Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 0.0023 | 0.0026 | 0.0020 | 0.0020 | 0.0020 | 257,850 |
31 May 2024 | 0.0022 | 0.0026 | 0.0022 | 0.0026 | 0.0026 | 85,600 |
30 May 2024 | 0.0020 | 0.0024 | 0.0019 | 0.0024 | 0.0024 | 818,758 |
29 May 2024 | 0.0019 | 0.0020 | 0.0014 | 0.0017 | 0.0017 | 9,124,880 |
28 May 2024 | 0.0015 | 0.0023 | 0.0015 | 0.0018 | 0.0018 | 839,898 |
24 May 2024 | 0.0014 | 0.0021 | 0.0012 | 0.0021 | 0.0021 | 2,203,283 |
23 May 2024 | 0.0018 | 0.0019 | 0.0013 | 0.0019 | 0.0019 | 1,240,000 |
22 May 2024 | 0.0021 | 0.0021 | 0.0020 | 0.0020 | 0.0020 | 1,301,666 |
21 May 2024 | 0.0023 | 0.0023 | 0.0021 | 0.0021 | 0.0021 | 44,334 |
20 May 2024 | 0.0025 | 0.0026 | 0.0022 | 0.0022 | 0.0022 | 1,595,000 |
17 May 2024 | 0.0022 | 0.0026 | 0.0022 | 0.0024 | 0.0024 | 857,400 |
16 May 2024 | 0.0021 | 0.0027 | 0.0020 | 0.0021 | 0.0021 | 799,500 |
15 May 2024 | 0.0022 | 0.0022 | 0.0020 | 0.0020 | 0.0020 | 425,000 |
14 May 2024 | 0.0016 | 0.0022 | 0.0016 | 0.0022 | 0.0022 | 404,333 |
13 May 2024 | 0.0022 | 0.0022 | 0.0010 | 0.0022 | 0.0022 | 5,643,690 |
10 May 2024 | 0.0026 | 0.0028 | 0.0022 | 0.0022 | 0.0022 | 1,036,500 |
09 May 2024 | 0.0026 | 0.0027 | 0.0026 | 0.0027 | 0.0027 | 6,920 |
08 May 2024 | 0.0028 | 0.0028 | 0.0027 | 0.0027 | 0.0027 | 11,750 |
07 May 2024 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | - |
06 May 2024 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | - |
03 May 2024 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 5,000 |
02 May 2024 | 0.0026 | 0.0027 | 0.0026 | 0.0027 | 0.0027 | 11,514 |
01 May 2024 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | - |
30 Apr 2024 | 0.0028 | 0.0029 | 0.0027 | 0.0027 | 0.0027 | 140,000 |
29 Apr 2024 | 0.0028 | 0.0030 | 0.0022 | 0.0028 | 0.0028 | 205,900 |
26 Apr 2024 | 0.0028 | 0.0029 | 0.0023 | 0.0029 | 0.0029 | 462,393 |
25 Apr 2024 | 0.0022 | 0.0026 | 0.0022 | 0.0026 | 0.0026 | 2,100 |
24 Apr 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 5,000 |
23 Apr 2024 | 0.0025 | 0.0028 | 0.0022 | 0.0028 | 0.0028 | 523,834 |
22 Apr 2024 | 0.0026 | 0.0026 | 0.0023 | 0.0023 | 0.0023 | 500,000 |
19 Apr 2024 | 0.0030 | 0.0030 | 0.0026 | 0.0029 | 0.0029 | 10,025 |
18 Apr 2024 | 0.0028 | 0.0030 | 0.0028 | 0.0030 | 0.0030 | 60,000 |
17 Apr 2024 | 0.0028 | 0.0028 | 0.0026 | 0.0026 | 0.0026 | 50,000 |
16 Apr 2024 | 0.0025 | 0.0029 | 0.0024 | 0.0024 | 0.0024 | 201,997 |
15 Apr 2024 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 54,320 |
12 Apr 2024 | 0.0031 | 0.0031 | 0.0026 | 0.0026 | 0.0026 | 70,400 |
11 Apr 2024 | 0.0024 | 0.0029 | 0.0024 | 0.0029 | 0.0029 | 2,000 |
10 Apr 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0027 | 0.0027 | 209,558 |
09 Apr 2024 | 0.0027 | 0.0030 | 0.0027 | 0.0030 | 0.0030 | 116,666 |
08 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 19,607 |
05 Apr 2024 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | - |
04 Apr 2024 | 0.0028 | 0.0028 | 0.0025 | 0.0026 | 0.0026 | 88,116 |
03 Apr 2024 | 0.0026 | 0.0030 | 0.0026 | 0.0028 | 0.0028 | 65,108 |
02 Apr 2024 | 0.0033 | 0.0033 | 0.0026 | 0.0030 | 0.0030 | 30,700 |
01 Apr 2024 | 0.0032 | 0.0038 | 0.0032 | 0.0038 | 0.0038 | 104,450 |
28 Mar 2024 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 50,000 |
27 Mar 2024 | 0.0023 | 0.0032 | 0.0023 | 0.0032 | 0.0032 | 222,308 |
26 Mar 2024 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 26,000 |
25 Mar 2024 | 0.0030 | 0.0030 | 0.0029 | 0.0029 | 0.0029 | 40,000 |
22 Mar 2024 | 0.0030 | 0.0030 | 0.0026 | 0.0026 | 0.0026 | 246,150 |
21 Mar 2024 | 0.0030 | 0.0030 | 0.0029 | 0.0029 | 0.0029 | 3,472 |
20 Mar 2024 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 144,300 |
19 Mar 2024 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | - |
18 Mar 2024 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | - |
15 Mar 2024 | 0.0026 | 0.0032 | 0.0026 | 0.0032 | 0.0032 | 50,100 |
14 Mar 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0028 | 0.0028 | 110,600 |
13 Mar 2024 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 300 |
12 Mar 2024 | 0.0029 | 0.0034 | 0.0026 | 0.0026 | 0.0026 | 426,758 |
11 Mar 2024 | 0.0032 | 0.0032 | 0.0026 | 0.0026 | 0.0026 | 550,000 |
08 Mar 2024 | 0.0033 | 0.0033 | 0.0032 | 0.0032 | 0.0032 | 304,000 |
07 Mar 2024 | 0.0024 | 0.0034 | 0.0022 | 0.0034 | 0.0034 | 2,974,122 |
06 Mar 2024 | 0.0028 | 0.0032 | 0.0028 | 0.0031 | 0.0031 | 215,440 |
05 Mar 2024 | 0.0029 | 0.0029 | 0.0026 | 0.0026 | 0.0026 | 204,672 |
04 Mar 2024 | 0.0027 | 0.0029 | 0.0026 | 0.0029 | 0.0029 | 117,074 |
01 Mar 2024 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | - |
29 Feb 2024 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 325 |
28 Feb 2024 | 0.0028 | 0.0037 | 0.0027 | 0.0029 | 0.0029 | 695,824 |
27 Feb 2024 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 35,250 |
26 Feb 2024 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 42,400 |
23 Feb 2024 | 0.0026 | 0.0027 | 0.0022 | 0.0026 | 0.0026 | 313,870 |
22 Feb 2024 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 1,000 |
21 Feb 2024 | 0.0028 | 0.0030 | 0.0028 | 0.0030 | 0.0030 | 50,800 |
20 Feb 2024 | 0.0028 | 0.0030 | 0.0023 | 0.0030 | 0.0030 | 1,514,966 |
16 Feb 2024 | 0.0030 | 0.0032 | 0.0020 | 0.0030 | 0.0030 | 2,610,000 |
15 Feb 2024 | 0.0031 | 0.0032 | 0.0027 | 0.0032 | 0.0032 | 1,096,470 |
14 Feb 2024 | 0.0033 | 0.0034 | 0.0032 | 0.0034 | 0.0034 | 430,000 |
13 Feb 2024 | 0.0034 | 0.0034 | 0.0033 | 0.0033 | 0.0033 | 270,000 |
12 Feb 2024 | 0.0033 | 0.0039 | 0.0033 | 0.0035 | 0.0035 | 1,012,475 |
09 Feb 2024 | 0.0036 | 0.0039 | 0.0032 | 0.0039 | 0.0039 | 870,025 |
08 Feb 2024 | 0.0033 | 0.0036 | 0.0032 | 0.0036 | 0.0036 | 448,475 |
07 Feb 2024 | 0.0031 | 0.0040 | 0.0031 | 0.0039 | 0.0039 | 1,049,550 |
06 Feb 2024 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 1,000 |
05 Feb 2024 | 0.0038 | 0.0050 | 0.0027 | 0.0038 | 0.0038 | 2,332,711 |
02 Feb 2024 | 0.0041 | 0.0041 | 0.0030 | 0.0036 | 0.0036 | 634,138 |
01 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
31 Jan 2024 | 0.0037 | 0.0040 | 0.0037 | 0.0040 | 0.0040 | 301,619 |
30 Jan 2024 | 0.0039 | 0.0042 | 0.0038 | 0.0042 | 0.0042 | 152,000 |
29 Jan 2024 | 0.0033 | 0.0044 | 0.0033 | 0.0039 | 0.0039 | 2,330,215 |
26 Jan 2024 | 0.0036 | 0.0046 | 0.0030 | 0.0037 | 0.0037 | 1,950,383 |
25 Jan 2024 | 0.0035 | 0.0038 | 0.0032 | 0.0038 | 0.0038 | 590,616 |
24 Jan 2024 | 0.0034 | 0.0035 | 0.0033 | 0.0035 | 0.0035 | 344,000 |
23 Jan 2024 | 0.0035 | 0.0044 | 0.0034 | 0.0041 | 0.0041 | 491,640 |
22 Jan 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
19 Jan 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
18 Jan 2024 | 0.0033 | 0.0045 | 0.0032 | 0.0045 | 0.0045 | 660,919 |
17 Jan 2024 | 0.0036 | 0.0036 | 0.0033 | 0.0034 | 0.0034 | 430,500 |
16 Jan 2024 | 0.0038 | 0.0038 | 0.0033 | 0.0033 | 0.0033 | 303,800 |
12 Jan 2024 | 0.0033 | 0.0043 | 0.0032 | 0.0043 | 0.0043 | 853,849 |
11 Jan 2024 | 0.0038 | 0.0044 | 0.0032 | 0.0044 | 0.0044 | 2,601,870 |
10 Jan 2024 | 0.0041 | 0.0041 | 0.0038 | 0.0041 | 0.0041 | 277,193 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |