Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 1,826,762 |
20 May 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 6,027,239 |
17 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
16 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
15 May 2024 | 0.0020 | 0.0040 | 0.0020 | 0.0040 | 0.0040 | 6,762,185 |
14 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 8,147,658 |
13 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
10 May 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 4,227,796 |
09 May 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 2,684,783 |
08 May 2024 | 0.0025 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 1,229,667 |
07 May 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
06 May 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 256,821 |
03 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 3,650,000 |
02 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 850,000 |
01 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 66,666 |
30 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 3,043,094 |
29 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,333,333 |
26 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,013,480 |
24 Apr 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 9,292,178 |
23 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 39,088,563 |
22 Apr 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 3,291,666 |
19 Apr 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 2,000,000 |
18 Apr 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 1,810,984 |
17 Apr 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 5,562,376 |
16 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 110,681 |
15 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 228,000 |
12 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
11 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
10 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 762,226 |
09 Apr 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 7,176,753 |
08 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
05 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
04 Apr 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 5,000,000 |
03 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 589,585 |
02 Apr 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 810,000 |
28 Mar 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 161,000 |
27 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 4,319,040 |
26 Mar 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 1,000,113 |
25 Mar 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 12,351,721 |
22 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,500,000 |
21 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,132,500 |
20 Mar 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 2,500,000 |
19 Mar 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 450,000 |
18 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 20,847,036 |
15 Mar 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 12,449,373 |
14 Mar 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 1,623,000 |
13 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,908,492 |
12 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 70,000 |
11 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,172,303 |
08 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 6,678,684 |
07 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
06 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
05 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 7,414,996 |
04 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 7,718,787 |
01 Mar 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 4,190,010 |
29 Feb 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 2,286,900 |
28 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 10,351,845 |
27 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 781,561 |
26 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
23 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 500,000 |
22 Feb 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 7,779,320 |
21 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,002,277 |
20 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
19 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,229,669 |
16 Feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
15 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 220,400 |
14 Feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 173,382 |
13 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 2,704,000 |
12 Feb 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 9,095,107 |
09 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 32,000 |
08 Feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
07 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 50,625 |
06 Feb 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 1,197,314 |
05 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 902,010 |
02 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 987,557 |
01 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 1,087,000 |
31 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 600,938 |
30 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,201,010 |
29 Jan 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 4,369,169 |
25 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 755,037 |
24 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,880,785 |
23 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,035,339 |
22 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,554,072 |
19 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 629,900 |
18 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 600,000 |
17 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,042,123 |
16 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 7,844,536 |
15 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 15,230 |
12 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
11 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
10 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 501,000 |
09 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 9,019,460 |
08 Jan 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 2,302,000 |
05 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,701,122 |
04 Jan 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 3,000,000 |
03 Jan 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 491,005 |
02 Jan 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 207,768 |
29 Dec 2023 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 1,206,000 |
28 Dec 2023 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 13,987,903 |
27 Dec 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 145,193 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |