Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
25 Jul 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
24 Jul 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
23 Jul 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
22 Jul 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
19 Jul 2024 | 0.0035 | 0.0050 | 0.0035 | 0.0050 | 0.0050 | - |
18 Jul 2024 | 0.0035 | 0.0050 | 0.0035 | 0.0050 | 0.0050 | - |
17 Jul 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
16 Jul 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
15 Jul 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
12 Jul 2024 | 0.0045 | 0.0205 | 0.0035 | 0.0205 | 0.0205 | 8,000 |
11 Jul 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
10 Jul 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
09 Jul 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
08 Jul 2024 | 0.0005 | 0.0050 | 0.0005 | 0.0050 | 0.0050 | - |
05 Jul 2024 | 0.0025 | 0.0050 | 0.0025 | 0.0050 | 0.0050 | - |
04 Jul 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
03 Jul 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
02 Jul 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
01 Jul 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
28 Jun 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
27 Jun 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
26 Jun 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
25 Jun 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
24 Jun 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
21 Jun 2024 | 0.0065 | 0.0065 | 0.0050 | 0.0050 | 0.0050 | - |
20 Jun 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
19 Jun 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
18 Jun 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
17 Jun 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
14 Jun 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
13 Jun 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
12 Jun 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
11 Jun 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
10 Jun 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 10,000 |
07 Jun 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
06 Jun 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
05 Jun 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
04 Jun 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
03 Jun 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
31 May 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
30 May 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
29 May 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
28 May 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
27 May 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
24 May 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
23 May 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
22 May 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
21 May 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
20 May 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
17 May 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
16 May 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
15 May 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
14 May 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
13 May 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
10 May 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 40,000 |
09 May 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
08 May 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
07 May 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
06 May 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
03 May 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
02 May 2024 | 0.0065 | 0.0085 | 0.0065 | 0.0085 | 0.0085 | - |
30 Apr 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
29 Apr 2024 | 0.0045 | 0.0070 | 0.0045 | 0.0070 | 0.0070 | 476 |
26 Apr 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
25 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
24 Apr 2024 | 0.0065 | 0.0085 | 0.0065 | 0.0085 | 0.0085 | - |
23 Apr 2024 | 0.0075 | 0.0085 | 0.0075 | 0.0085 | 0.0085 | 1,000 |
22 Apr 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
19 Apr 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
18 Apr 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
17 Apr 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
16 Apr 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
15 Apr 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
12 Apr 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
11 Apr 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
10 Apr 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
09 Apr 2024 | 0.0145 | 0.0155 | 0.0145 | 0.0155 | 0.0155 | - |
08 Apr 2024 | 0.0145 | 0.0155 | 0.0145 | 0.0155 | 0.0155 | - |
05 Apr 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
04 Apr 2024 | 0.0075 | 0.0115 | 0.0075 | 0.0115 | 0.0115 | - |
03 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
02 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
28 Mar 2024 | 0.0125 | 0.0125 | 0.0105 | 0.0120 | 0.0120 | - |
27 Mar 2024 | 0.0095 | 0.0095 | 0.0075 | 0.0075 | 0.0075 | - |
26 Mar 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
25 Mar 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
22 Mar 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
21 Mar 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
20 Mar 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
19 Mar 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
18 Mar 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
15 Mar 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
14 Mar 2024 | 0.0145 | 0.0300 | 0.0145 | 0.0300 | 0.0300 | 114,000 |
13 Mar 2024 | 0.0105 | 0.0165 | 0.0105 | 0.0165 | 0.0165 | 110,000 |
12 Mar 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
11 Mar 2024 | 0.0045 | 0.0200 | 0.0045 | 0.0200 | 0.0200 | 10,000 |
08 Mar 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
07 Mar 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
06 Mar 2024 | 0.0075 | 0.0085 | 0.0075 | 0.0085 | 0.0085 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |