Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 128,698 |
02 May 2024 | 0.0002 | 0.0004 | 0.0002 | 0.0004 | 0.0004 | 156,376 |
01 May 2024 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 344,529 |
30 Apr 2024 | 0.0012 | 0.0012 | 0.0006 | 0.0007 | 0.0007 | 365,594 |
29 Apr 2024 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 22,519 |
26 Apr 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 19,000 |
25 Apr 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | - |
24 Apr 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 681,394 |
23 Apr 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 381,190 |
22 Apr 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 30,000 |
19 Apr 2024 | 0.0016 | 0.0017 | 0.0015 | 0.0015 | 0.0015 | 772,560 |
18 Apr 2024 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 450,000 |
17 Apr 2024 | 0.0023 | 0.0038 | 0.0016 | 0.0021 | 0.0021 | 3,094,935 |
16 Apr 2024 | 0.0039 | 0.0064 | 0.0036 | 0.0043 | 0.0043 | 4,128,152 |
15 Apr 2024 | 0.0041 | 0.0046 | 0.0039 | 0.0046 | 0.0046 | 180,984 |
12 Apr 2024 | 0.0038 | 0.0045 | 0.0038 | 0.0041 | 0.0041 | 962,601 |
11 Apr 2024 | 0.0041 | 0.0045 | 0.0036 | 0.0042 | 0.0042 | 3,476,550 |
10 Apr 2024 | 0.0043 | 0.0049 | 0.0041 | 0.0043 | 0.0043 | 2,465,691 |
09 Apr 2024 | 0.0052 | 0.0068 | 0.0045 | 0.0049 | 0.0049 | 1,474,078 |
08 Apr 2024 | 0.0045 | 0.0052 | 0.0043 | 0.0052 | 0.0052 | 630,926 |
05 Apr 2024 | 0.0045 | 0.0057 | 0.0045 | 0.0045 | 0.0045 | 1,620,200 |
04 Apr 2024 | 0.0043 | 0.0050 | 0.0042 | 0.0045 | 0.0045 | 949,508 |
03 Apr 2024 | 0.0055 | 0.0055 | 0.0043 | 0.0048 | 0.0048 | 1,712,548 |
02 Apr 2024 | 0.0053 | 0.0055 | 0.0040 | 0.0048 | 0.0048 | 1,041,149 |
01 Apr 2024 | 0.0049 | 0.0060 | 0.0049 | 0.0055 | 0.0055 | 490,406 |
28 Mar 2024 | 0.0060 | 0.0060 | 0.0031 | 0.0047 | 0.0047 | 6,241,290 |
27 Mar 2024 | 0.0060 | 0.0060 | 0.0053 | 0.0060 | 0.0060 | 675,553 |
26 Mar 2024 | 0.0052 | 0.0060 | 0.0052 | 0.0060 | 0.0060 | 607,668 |
25 Mar 2024 | 0.0055 | 0.0059 | 0.0055 | 0.0056 | 0.0056 | 125,514 |
22 Mar 2024 | 0.0058 | 0.0060 | 0.0055 | 0.0059 | 0.0059 | 547,977 |
21 Mar 2024 | 0.0060 | 0.0060 | 0.0059 | 0.0059 | 0.0059 | 1,549,976 |
20 Mar 2024 | 0.0069 | 0.0069 | 0.0059 | 0.0060 | 0.0060 | 1,538,121 |
19 Mar 2024 | 0.0064 | 0.0069 | 0.0060 | 0.0069 | 0.0069 | 432,295 |
18 Mar 2024 | 0.0064 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,069,881 |
15 Mar 2024 | 0.0058 | 0.0070 | 0.0058 | 0.0068 | 0.0068 | 696,250 |
14 Mar 2024 | 0.0060 | 0.0080 | 0.0058 | 0.0068 | 0.0068 | 1,076,348 |
13 Mar 2024 | 0.0074 | 0.0074 | 0.0059 | 0.0059 | 0.0059 | 2,043,647 |
12 Mar 2024 | 0.0065 | 0.0074 | 0.0065 | 0.0065 | 0.0065 | 483,900 |
11 Mar 2024 | 0.0080 | 0.0080 | 0.0065 | 0.0067 | 0.0067 | 672,628 |
08 Mar 2024 | 0.0064 | 0.0080 | 0.0064 | 0.0075 | 0.0075 | 319,441 |
07 Mar 2024 | 0.0062 | 0.0080 | 0.0062 | 0.0075 | 0.0075 | 756,189 |
06 Mar 2024 | 0.0068 | 0.0080 | 0.0063 | 0.0080 | 0.0080 | 297,044 |
05 Mar 2024 | 0.0060 | 0.0086 | 0.0058 | 0.0074 | 0.0074 | 1,192,420 |
04 Mar 2024 | 0.0058 | 0.0070 | 0.0058 | 0.0062 | 0.0062 | 1,244,038 |
01 Mar 2024 | 0.0058 | 0.0075 | 0.0058 | 0.0072 | 0.0072 | 471,318 |
29 Feb 2024 | 0.0078 | 0.0080 | 0.0052 | 0.0076 | 0.0076 | 3,254,758 |
28 Feb 2024 | 0.0073 | 0.0078 | 0.0073 | 0.0075 | 0.0075 | 883,541 |
27 Feb 2024 | 0.0066 | 0.0080 | 0.0066 | 0.0074 | 0.0074 | 983,740 |
26 Feb 2024 | 0.0075 | 0.0080 | 0.0050 | 0.0075 | 0.0075 | 2,948,667 |
23 Feb 2024 | 0.0079 | 0.0083 | 0.0075 | 0.0079 | 0.0079 | 666,100 |
22 Feb 2024 | 0.0080 | 0.0086 | 0.0075 | 0.0079 | 0.0079 | 1,389,504 |
21 Feb 2024 | 0.0081 | 0.0081 | 0.0075 | 0.0075 | 0.0075 | 333,621 |
20 Feb 2024 | 0.0076 | 0.0087 | 0.0076 | 0.0076 | 0.0076 | 439,905 |
16 Feb 2024 | 0.0081 | 0.0090 | 0.0075 | 0.0087 | 0.0087 | 1,978,544 |
15 Feb 2024 | 0.0070 | 0.0090 | 0.0070 | 0.0090 | 0.0090 | 821,101 |
14 Feb 2024 | 0.0090 | 0.0090 | 0.0071 | 0.0089 | 0.0089 | 1,109,005 |
13 Feb 2024 | 0.0080 | 0.0089 | 0.0079 | 0.0089 | 0.0089 | 1,509,825 |
12 Feb 2024 | 0.0098 | 0.0098 | 0.0076 | 0.0088 | 0.0088 | 1,816,920 |
09 Feb 2024 | 0.0084 | 0.0088 | 0.0077 | 0.0082 | 0.0082 | 1,959,515 |
08 Feb 2024 | 0.0082 | 0.0087 | 0.0073 | 0.0084 | 0.0084 | 2,046,710 |
07 Feb 2024 | 0.0080 | 0.0088 | 0.0072 | 0.0082 | 0.0082 | 3,036,861 |
06 Feb 2024 | 0.0079 | 0.0084 | 0.0071 | 0.0082 | 0.0082 | 2,611,935 |
05 Feb 2024 | 0.0060 | 0.0080 | 0.0060 | 0.0077 | 0.0077 | 449,604 |
02 Feb 2024 | 0.0074 | 0.0080 | 0.0058 | 0.0080 | 0.0080 | 1,824,896 |
01 Feb 2024 | 0.0074 | 0.0075 | 0.0059 | 0.0073 | 0.0073 | 293,351 |
31 Jan 2024 | 0.0079 | 0.0079 | 0.0052 | 0.0073 | 0.0073 | 1,092,100 |
30 Jan 2024 | 0.0066 | 0.0072 | 0.0066 | 0.0069 | 0.0069 | 332,969 |
29 Jan 2024 | 0.0080 | 0.0082 | 0.0066 | 0.0066 | 0.0066 | 2,006,032 |
26 Jan 2024 | 0.0072 | 0.0088 | 0.0068 | 0.0080 | 0.0080 | 4,220,935 |
25 Jan 2024 | 0.0072 | 0.0082 | 0.0060 | 0.0080 | 0.0080 | 1,984,075 |
24 Jan 2024 | 0.0041 | 0.0083 | 0.0041 | 0.0072 | 0.0072 | 1,231,825 |
23 Jan 2024 | 0.0083 | 0.0083 | 0.0065 | 0.0075 | 0.0075 | 1,984,387 |
22 Jan 2024 | 0.0065 | 0.0084 | 0.0061 | 0.0080 | 0.0080 | 8,005,497 |
19 Jan 2024 | 0.0055 | 0.0067 | 0.0055 | 0.0065 | 0.0065 | 1,581,990 |
18 Jan 2024 | 0.0059 | 0.0060 | 0.0048 | 0.0055 | 0.0055 | 167,654 |
17 Jan 2024 | 0.0060 | 0.0066 | 0.0043 | 0.0059 | 0.0059 | 1,093,196 |
16 Jan 2024 | 0.0050 | 0.0068 | 0.0039 | 0.0068 | 0.0068 | 10,146,994 |
12 Jan 2024 | 0.0050 | 0.0050 | 0.0049 | 0.0049 | 0.0049 | 1,691,159 |
11 Jan 2024 | 0.0049 | 0.0050 | 0.0049 | 0.0049 | 0.0049 | 855,912 |
10 Jan 2024 | 0.0071 | 0.0079 | 0.0050 | 0.0050 | 0.0050 | 1,152,840 |
09 Jan 2024 | 0.0030 | 0.0080 | 0.0030 | 0.0066 | 0.0066 | 486,578 |
08 Jan 2024 | 0.0071 | 0.0074 | 0.0070 | 0.0071 | 0.0071 | 219,163 |
05 Jan 2024 | 0.0052 | 0.0080 | 0.0052 | 0.0073 | 0.0073 | 1,781,855 |
04 Jan 2024 | 0.0052 | 0.0070 | 0.0044 | 0.0063 | 0.0063 | 3,214,799 |
03 Jan 2024 | 0.0056 | 0.0069 | 0.0050 | 0.0054 | 0.0054 | 374,242 |
02 Jan 2024 | 0.0040 | 0.0059 | 0.0040 | 0.0056 | 0.0056 | 1,370,670 |
29 Dec 2023 | 0.0041 | 0.0049 | 0.0036 | 0.0043 | 0.0043 | 2,433,669 |
28 Dec 2023 | 0.0041 | 0.0047 | 0.0040 | 0.0046 | 0.0046 | 1,895,615 |
27 Dec 2023 | 0.0035 | 0.0046 | 0.0035 | 0.0037 | 0.0037 | 681,026 |
26 Dec 2023 | 0.0035 | 0.0046 | 0.0035 | 0.0040 | 0.0040 | 758,560 |
22 Dec 2023 | 0.0032 | 0.0052 | 0.0032 | 0.0044 | 0.0044 | 1,403,536 |
21 Dec 2023 | 0.0036 | 0.0049 | 0.0032 | 0.0046 | 0.0046 | 2,115,715 |
20 Dec 2023 | 0.0036 | 0.0044 | 0.0036 | 0.0036 | 0.0036 | 618,169 |
19 Dec 2023 | 0.0035 | 0.0040 | 0.0030 | 0.0038 | 0.0038 | 817,748 |
18 Dec 2023 | 0.0031 | 0.0040 | 0.0031 | 0.0039 | 0.0039 | 507,830 |
15 Dec 2023 | 0.0041 | 0.0042 | 0.0040 | 0.0042 | 0.0042 | 1,020,075 |
14 Dec 2023 | 0.0040 | 0.0043 | 0.0040 | 0.0040 | 0.0040 | 394,674 |
13 Dec 2023 | 0.0038 | 0.0042 | 0.0038 | 0.0040 | 0.0040 | 140,643 |
12 Dec 2023 | 0.0031 | 0.0044 | 0.0031 | 0.0042 | 0.0042 | 165,201 |
11 Dec 2023 | 0.0031 | 0.0048 | 0.0031 | 0.0044 | 0.0044 | 1,728,738 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |