Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0012 | 0.0012 | 0.0009 | 0.0011 | 0.0011 | 515,200 |
25 Apr 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 20,700 |
24 Apr 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 100 |
23 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
22 Apr 2024 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 25,000 |
19 Apr 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | - |
18 Apr 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | - |
17 Apr 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | - |
16 Apr 2024 | 0.0009 | 0.0012 | 0.0009 | 0.0012 | 0.0012 | 281,500 |
15 Apr 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | - |
12 Apr 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | - |
11 Apr 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | - |
10 Apr 2024 | 0.0013 | 0.0013 | 0.0007 | 0.0012 | 0.0012 | 1,672,700 |
09 Apr 2024 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 26,000 |
08 Apr 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 107,000 |
05 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
04 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 36,300 |
03 Apr 2024 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 600,000 |
02 Apr 2024 | 0.0010 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 180,000 |
01 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 230,000 |
28 Mar 2024 | 0.0018 | 0.0018 | 0.0010 | 0.0010 | 0.0010 | 318,900 |
27 Mar 2024 | 0.0016 | 0.0017 | 0.0012 | 0.0012 | 0.0012 | 120,100 |
26 Mar 2024 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 129,000 |
25 Mar 2024 | 0.0016 | 0.0016 | 0.0013 | 0.0014 | 0.0014 | 43,500 |
22 Mar 2024 | 0.0017 | 0.0017 | 0.0016 | 0.0016 | 0.0016 | 95,000 |
21 Mar 2024 | 0.0017 | 0.0020 | 0.0016 | 0.0017 | 0.0017 | 259,300 |
20 Mar 2024 | 0.0014 | 0.0017 | 0.0011 | 0.0017 | 0.0017 | 21,500 |
19 Mar 2024 | 0.0012 | 0.0017 | 0.0010 | 0.0014 | 0.0014 | 609,300 |
18 Mar 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 33,900 |
15 Mar 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 400 |
14 Mar 2024 | 0.0011 | 0.0014 | 0.0011 | 0.0013 | 0.0013 | 597,600 |
13 Mar 2024 | 0.0014 | 0.0015 | 0.0011 | 0.0015 | 0.0015 | 3,188,900 |
12 Mar 2024 | 0.0015 | 0.0018 | 0.0013 | 0.0016 | 0.0016 | 357,900 |
11 Mar 2024 | 0.0017 | 0.0018 | 0.0014 | 0.0014 | 0.0014 | 647,300 |
08 Mar 2024 | 0.0018 | 0.0018 | 0.0011 | 0.0017 | 0.0017 | 3,400,900 |
07 Mar 2024 | 0.0007 | 0.0023 | 0.0007 | 0.0016 | 0.0016 | 47,491,500 |
06 Mar 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 2,100 |
05 Mar 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 16,400 |
04 Mar 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 250,000 |
01 Mar 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 4,600 |
29 Feb 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
28 Feb 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
27 Feb 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 1,764,800 |
26 Feb 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
23 Feb 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 1,680,200 |
22 Feb 2024 | 0.0005 | 0.0009 | 0.0005 | 0.0009 | 0.0009 | 2,000 |
21 Feb 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 190,000 |
20 Feb 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
16 Feb 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
15 Feb 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
14 Feb 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 200,000 |
13 Feb 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 800,000 |
12 Feb 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 40,000 |
09 Feb 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
08 Feb 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
07 Feb 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
06 Feb 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 429,500 |
05 Feb 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 60,000 |
02 Feb 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 40,000 |
01 Feb 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
31 Jan 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
30 Jan 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
29 Jan 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 30,000 |
26 Jan 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 48,300 |
25 Jan 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
24 Jan 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 14,400 |
23 Jan 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 20,000 |
22 Jan 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 50,000 |
19 Jan 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
18 Jan 2024 | 0.0008 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 350,000 |
17 Jan 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
16 Jan 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 4,000 |
12 Jan 2024 | 0.0010 | 0.0010 | 0.0007 | 0.0010 | 0.0010 | 1,614,200 |
11 Jan 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 526,400 |
10 Jan 2024 | 0.0008 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 867,400 |
09 Jan 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
08 Jan 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
05 Jan 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 20,000 |
04 Jan 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 10,000 |
03 Jan 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 36,500 |
02 Jan 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 34,500 |
29 Dec 2023 | 0.0007 | 0.0012 | 0.0006 | 0.0008 | 0.0008 | 1,706,100 |
28 Dec 2023 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 1,980,700 |
27 Dec 2023 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
26 Dec 2023 | 0.0006 | 0.0011 | 0.0006 | 0.0011 | 0.0011 | 12,900 |
22 Dec 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 20,700 |
21 Dec 2023 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
20 Dec 2023 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
19 Dec 2023 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 100,000 |
18 Dec 2023 | 0.0005 | 0.0012 | 0.0005 | 0.0011 | 0.0011 | 66,800 |
15 Dec 2023 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 11,000 |
14 Dec 2023 | 0.0007 | 0.0009 | 0.0003 | 0.0005 | 0.0005 | 1,965,700 |
13 Dec 2023 | 0.0011 | 0.0011 | 0.0008 | 0.0011 | 0.0011 | 614,600 |
12 Dec 2023 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 10,400 |
11 Dec 2023 | 0.0009 | 0.0014 | 0.0009 | 0.0014 | 0.0014 | 5,500 |
08 Dec 2023 | 0.0014 | 0.0014 | 0.0010 | 0.0010 | 0.0010 | 860,400 |
07 Dec 2023 | 0.0008 | 0.0013 | 0.0008 | 0.0013 | 0.0013 | 1,013,200 |
06 Dec 2023 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | - |
05 Dec 2023 | 0.0008 | 0.0016 | 0.0008 | 0.0016 | 0.0016 | 1,450,300 |
04 Dec 2023 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |