Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.0055 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 354,397 |
08 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,000,000 |
07 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,500,000 |
06 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 199,785 |
03 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
02 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 20,000 |
01 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 457,149 |
30 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
29 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 801,650 |
26 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
24 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,524,259 |
23 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 600,000 |
22 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 68,493 |
19 Apr 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
18 Apr 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 175,129 |
17 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
16 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
15 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
12 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
11 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,004,909 |
10 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,000,049 |
09 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 7,751,639 |
08 Apr 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 7,560 |
05 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 331,099 |
04 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 220,721 |
03 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
02 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 595,000 |
28 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 3,033,333 |
27 Mar 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
26 Mar 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
25 Mar 2024 | 0.0070 | 0.0070 | 0.0065 | 0.0065 | 0.0065 | 142,151 |
22 Mar 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
21 Mar 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
20 Mar 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
19 Mar 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
18 Mar 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
15 Mar 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 100,000 |
14 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
13 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
12 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,934,200 |
11 Mar 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 4,957,600 |
08 Mar 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 3,712,423 |
07 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
06 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 100,900 |
05 Mar 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
04 Mar 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
01 Mar 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
29 Feb 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 127,849 |
28 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 143,893 |
27 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 150,000 |
26 Feb 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 157,075 |
23 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 254,155 |
22 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
21 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
20 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
19 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,764,270 |
16 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,997,710 |
15 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 100,000 |
14 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
13 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
12 Feb 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 12,758 |
09 Feb 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
08 Feb 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
07 Feb 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 50,000 |
06 Feb 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 14,285 |
05 Feb 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 54,000 |
02 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 400,000 |
01 Feb 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 14,285 |
31 Jan 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 84,000 |
30 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,198,065 |
29 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
25 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
24 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
23 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
22 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 125,000 |
19 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 36,000 |
18 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
17 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
16 Jan 2024 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 1,500,800 |
15 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
12 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
11 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 103,925 |
10 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
09 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
08 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 455,000 |
05 Jan 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 502,416 |
04 Jan 2024 | 0.0065 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 600,000 |
03 Jan 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 4,520,714 |
02 Jan 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 27,956,757 |
29 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
28 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
27 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
22 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
21 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
20 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
19 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 6,625,640 |
18 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,040,831 |
15 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
14 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 150,000 |
13 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 250,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |