Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
26 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 319,660 |
25 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
24 Mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 4,804,819 |
21 Mar 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 5,314,839 |
20 Mar 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,938,687 |
19 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,831,694 |
18 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 97,927 |
17 Mar 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 2,479,573 |
14 Mar 2024 | 0.0065 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 3,500,000 |
13 Mar 2024 | 0.0065 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 113,571 |
12 Mar 2024 | 0.0070 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 3,390,678 |
11 Mar 2024 | 0.0065 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 112,870 |
10 Mar 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 2,971,917 |
07 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 755,700 |
06 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,699,402 |
05 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 100,000 |
04 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,557,851 |
03 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,789,470 |
29 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 250,000 |
28 Feb 2024 | 0.0075 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,680,786 |
27 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,165,794 |
26 Feb 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,908,333 |
25 Feb 2024 | 0.0100 | 0.0100 | 0.0075 | 0.0080 | 0.0080 | 8,408,316 |
22 Feb 2024 | 0.0070 | 0.0100 | 0.0070 | 0.0090 | 0.0090 | 19,251,304 |
21 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 227,528 |
20 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 50,000 |
19 Feb 2024 | 0.0070 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 13,784,050 |
18 Feb 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 4,250,236 |
15 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,675,031 |
14 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,135,472 |
13 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 6,762,660 |
12 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 7,376,475 |
11 Feb 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 4,741,699 |
08 Feb 2024 | 0.0065 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 8,493,136 |
07 Feb 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,961,766 |
06 Feb 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 5,097,236 |
05 Feb 2024 | 0.0066 | 0.0076 | 0.0066 | 0.0076 | 0.0076 | 4,745,889 |
04 Feb 2024 | 0.0104 | 0.0104 | 0.0066 | 0.0066 | 0.0066 | 10,268,366 |
01 Feb 2024 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | - |
31 Jan 2024 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | - |
30 Jan 2024 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 41,668 |
29 Jan 2024 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 347,395 |
28 Jan 2024 | 0.0114 | 0.0114 | 0.0104 | 0.0104 | 0.0104 | 491,816 |
24 Jan 2024 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 646,355 |
23 Jan 2024 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 158,241 |
22 Jan 2024 | 0.0133 | 0.0133 | 0.0123 | 0.0123 | 0.0123 | 232,087 |
21 Jan 2024 | 0.0114 | 0.0123 | 0.0114 | 0.0123 | 0.0123 | 367,928 |
18 Jan 2024 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 31,712 |
17 Jan 2024 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | - |
16 Jan 2024 | 0.0104 | 0.0114 | 0.0104 | 0.0114 | 0.0114 | 391,326 |
15 Jan 2024 | 0.0142 | 0.0142 | 0.0114 | 0.0114 | 0.0114 | 1,176,216 |
14 Jan 2024 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | - |
11 Jan 2024 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 70,328 |
10 Jan 2024 | 0.0118 | 0.0123 | 0.0114 | 0.0114 | 0.0114 | 477,482 |
09 Jan 2024 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 573,669 |
08 Jan 2024 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 45,959 |
07 Jan 2024 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 73,846 |
04 Jan 2024 | 0.0133 | 0.0133 | 0.0114 | 0.0114 | 0.0114 | 1,260,004 |
03 Jan 2024 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 1 |
02 Jan 2024 | 0.0123 | 0.0133 | 0.0123 | 0.0123 | 0.0123 | 372,197 |
01 Jan 2024 | 0.0152 | 0.0152 | 0.0095 | 0.0123 | 0.0123 | 4,138,239 |
28 Dec 2023 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 23,218 |
27 Dec 2023 | 0.0142 | 0.0152 | 0.0142 | 0.0152 | 0.0152 | 438,173 |
26 Dec 2023 | 0.0161 | 0.0161 | 0.0152 | 0.0152 | 0.0152 | 1,450,585 |
21 Dec 2023 | 0.0161 | 0.0161 | 0.0161 | 0.0161 | 0.0161 | 214,857 |
20 Dec 2023 | 0.0180 | 0.0180 | 0.0152 | 0.0152 | 0.0152 | 981,958 |
19 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 52,747 |
18 Dec 2023 | 0.0171 | 0.0180 | 0.0171 | 0.0180 | 0.0180 | 185,476 |
17 Dec 2023 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | - |
14 Dec 2023 | 0.0171 | 0.0180 | 0.0171 | 0.0171 | 0.0171 | 285,662 |
13 Dec 2023 | 0.0180 | 0.0185 | 0.0152 | 0.0180 | 0.0180 | 1,068,541 |
12 Dec 2023 | 0.0161 | 0.0180 | 0.0161 | 0.0180 | 0.0180 | 491,726 |
11 Dec 2023 | 0.0180 | 0.0180 | 0.0147 | 0.0152 | 0.0152 | 3,563,880 |
10 Dec 2023 | 0.0180 | 0.0180 | 0.0171 | 0.0180 | 0.0180 | 776,269 |
07 Dec 2023 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | 1,928,676 |
06 Dec 2023 | 0.0180 | 0.0180 | 0.0171 | 0.0171 | 0.0171 | 1,318,681 |
05 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 402,033 |
04 Dec 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 300,313 |
03 Dec 2023 | 0.0190 | 0.0204 | 0.0190 | 0.0190 | 0.0190 | 722,710 |
30 Nov 2023 | 0.0209 | 0.0209 | 0.0190 | 0.0190 | 0.0190 | 260,254 |
29 Nov 2023 | 0.0218 | 0.0218 | 0.0209 | 0.0209 | 0.0209 | 767,450 |
28 Nov 2023 | 0.0209 | 0.0209 | 0.0190 | 0.0190 | 0.0190 | 907,675 |
27 Nov 2023 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | - |
26 Nov 2023 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | 101,907 |
23 Nov 2023 | 0.0218 | 0.0227 | 0.0218 | 0.0227 | 0.0227 | 225,702 |
22 Nov 2023 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 401,883 |
21 Nov 2023 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | - |
20 Nov 2023 | 0.0190 | 0.0199 | 0.0190 | 0.0199 | 0.0199 | 123,351 |
19 Nov 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
16 Nov 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
15 Nov 2023 | 0.0199 | 0.0199 | 0.0190 | 0.0190 | 0.0190 | 815,894 |
14 Nov 2023 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 559,120 |
13 Nov 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
12 Nov 2023 | 0.0237 | 0.0237 | 0.0190 | 0.0190 | 0.0190 | 1,392,054 |
09 Nov 2023 | 0.0237 | 0.0237 | 0.0237 | 0.0237 | 0.0237 | - |
08 Nov 2023 | 0.0218 | 0.0237 | 0.0218 | 0.0237 | 0.0237 | 647,610 |
07 Nov 2023 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | - |
06 Nov 2023 | 0.0199 | 0.0218 | 0.0190 | 0.0218 | 0.0218 | 1,245,994 |
05 Nov 2023 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 1 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |