Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 0.0300 | 0.0305 | 0.0290 | 0.0300 | 0.0300 | 617,325 |
14 Jun 2024 | 0.0290 | 0.0305 | 0.0280 | 0.0300 | 0.0300 | 2,714,194 |
13 Jun 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 1,255,069 |
12 Jun 2024 | 0.0300 | 0.0320 | 0.0290 | 0.0300 | 0.0300 | 3,834,568 |
11 Jun 2024 | 0.0280 | 0.0310 | 0.0270 | 0.0310 | 0.0310 | 4,772,820 |
07 Jun 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 4,371,424 |
06 Jun 2024 | 0.0320 | 0.0320 | 0.0290 | 0.0300 | 0.0300 | 9,831,728 |
05 Jun 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 3,959,140 |
04 Jun 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 1,918,494 |
03 Jun 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 5,720,481 |
31 May 2024 | 0.0360 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 5,581,886 |
30 May 2024 | 0.0370 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 5,150,362 |
29 May 2024 | 0.0350 | 0.0370 | 0.0340 | 0.0360 | 0.0360 | 7,863,440 |
28 May 2024 | 0.0360 | 0.0380 | 0.0330 | 0.0350 | 0.0350 | 7,199,380 |
27 May 2024 | 0.0410 | 0.0410 | 0.0340 | 0.0350 | 0.0350 | 13,382,744 |
24 May 2024 | 0.0290 | 0.0400 | 0.0290 | 0.0390 | 0.0390 | 28,002,903 |
23 May 2024 | 0.0320 | 0.0320 | 0.0290 | 0.0290 | 0.0290 | 5,636,329 |
22 May 2024 | 0.0280 | 0.0320 | 0.0280 | 0.0300 | 0.0300 | 15,118,494 |
21 May 2024 | 0.0270 | 0.0310 | 0.0270 | 0.0270 | 0.0270 | 12,098,670 |
20 May 2024 | 0.0360 | 0.0360 | 0.0270 | 0.0290 | 0.0290 | 38,934,746 |
17 May 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 3,213,676 |
16 May 2024 | 0.0390 | 0.0430 | 0.0370 | 0.0370 | 0.0370 | 17,898,308 |
15 May 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0360 | 0.0360 | 19,007,758 |
14 May 2024 | 0.0470 | 0.0470 | 0.0340 | 0.0350 | 0.0350 | 32,057,953 |
13 May 2024 | 0.0420 | 0.0520 | 0.0400 | 0.0480 | 0.0480 | 43,623,915 |
10 May 2024 | 0.0340 | 0.0400 | 0.0330 | 0.0390 | 0.0390 | 34,169,760 |
09 May 2024 | 0.0270 | 0.0330 | 0.0260 | 0.0330 | 0.0330 | 22,839,961 |
08 May 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 14,135,552 |
07 May 2024 | 0.0210 | 0.0280 | 0.0210 | 0.0260 | 0.0260 | 39,273,795 |
06 May 2024 | 0.0195 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 9,724,443 |
03 May 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0195 | 0.0195 | 21,985,022 |
02 May 2024 | 0.0160 | 0.0200 | 0.0160 | 0.0200 | 0.0200 | 13,225,031 |
01 May 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 5,406,250 |
30 Apr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 2,164,066 |
29 Apr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 6,217,843 |
26 Apr 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 16,411,360 |
24 Apr 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 19,911,385 |
23 Apr 2024 | 0.0150 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 13,495,734 |
22 Apr 2024 | 0.0140 | 0.0145 | 0.0140 | 0.0140 | 0.0140 | 1,385,047 |
19 Apr 2024 | 0.0140 | 0.0155 | 0.0140 | 0.0145 | 0.0145 | 9,136,350 |
18 Apr 2024 | 0.0145 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,234,166 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 12,758,028 |
15 Apr 2024 | 0.0155 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 14,236,729 |
12 Apr 2024 | 0.0130 | 0.0145 | 0.0120 | 0.0140 | 0.0140 | 21,169,137 |
11 Apr 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0125 | 0.0125 | 13,481,441 |
10 Apr 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 30,926,237 |
09 Apr 2024 | 0.0090 | 0.0120 | 0.0090 | 0.0110 | 0.0110 | 42,542,091 |
08 Apr 2024 | 0.0085 | 0.0090 | 0.0080 | 0.0085 | 0.0085 | 17,506,839 |
05 Apr 2024 | 0.0075 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 13,342,473 |
04 Apr 2024 | 0.0075 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 8,042,877 |
03 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 7,160,179 |
02 Apr 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 4,349,501 |
28 Mar 2024 | 0.0075 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 17,454,175 |
27 Mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 11,721,415 |
26 Mar 2024 | 0.0065 | 0.0075 | 0.0060 | 0.0070 | 0.0070 | 20,349,082 |
25 Mar 2024 | 0.0065 | 0.0080 | 0.0065 | 0.0065 | 0.0065 | 23,879,926 |
22 Mar 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 36,744,091 |
21 Mar 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 1,051,446 |
20 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,672,461 |
19 Mar 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 17,975,000 |
18 Mar 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 25,350,901 |
15 Mar 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 14,713,140 |
14 Mar 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 5,805,999 |
13 Mar 2024 | 0.0055 | 0.0055 | 0.0040 | 0.0045 | 0.0045 | 5,165,819 |
12 Mar 2024 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 13,319,611 |
11 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,420,000 |
08 Mar 2024 | 0.0065 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 15,218,535 |
07 Mar 2024 | 0.0050 | 0.0075 | 0.0050 | 0.0060 | 0.0060 | 79,935,931 |
06 Mar 2024 | 0.0035 | 0.0050 | 0.0035 | 0.0050 | 0.0050 | 53,663,706 |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 250,000 |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 0.0025 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 2,684,000 |
27 Feb 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 50,000 |
26 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,000,000 |
23 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 500,000 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 40,000 |
13 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 8,581,986 |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 2,500,000 |
05 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 200,000 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 3,000,000 |
29 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 0.0025 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 228,820 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |