Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 67,552 |
08 May 2024 | 0.0050 | 0.0080 | 0.0048 | 0.0076 | 0.0076 | 175,000 |
07 May 2024 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | - |
06 May 2024 | 0.0034 | 0.0042 | 0.0034 | 0.0042 | 0.0042 | 70,880 |
03 May 2024 | 0.0049 | 0.0050 | 0.0035 | 0.0050 | 0.0050 | 174,625 |
02 May 2024 | 0.0045 | 0.0049 | 0.0045 | 0.0049 | 0.0049 | 172,000 |
01 May 2024 | 0.0049 | 0.0049 | 0.0042 | 0.0049 | 0.0049 | 690,524 |
30 Apr 2024 | 0.0042 | 0.0047 | 0.0037 | 0.0047 | 0.0047 | 56,000 |
29 Apr 2024 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 15,000 |
26 Apr 2024 | 0.0040 | 0.0049 | 0.0040 | 0.0049 | 0.0049 | 35,000 |
25 Apr 2024 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | - |
24 Apr 2024 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | - |
23 Apr 2024 | 0.0041 | 0.0049 | 0.0040 | 0.0049 | 0.0049 | 55,100 |
22 Apr 2024 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 50,000 |
19 Apr 2024 | 0.0047 | 0.0049 | 0.0047 | 0.0049 | 0.0049 | 65,816 |
18 Apr 2024 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 34,240 |
17 Apr 2024 | 0.0037 | 0.0045 | 0.0035 | 0.0042 | 0.0042 | 48,600 |
16 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
15 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 29,000 |
12 Apr 2024 | 0.0030 | 0.0049 | 0.0030 | 0.0049 | 0.0049 | 3,000 |
11 Apr 2024 | 0.0035 | 0.0049 | 0.0035 | 0.0049 | 0.0049 | 74,000 |
10 Apr 2024 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | - |
09 Apr 2024 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 60,000 |
08 Apr 2024 | 0.0035 | 0.0049 | 0.0035 | 0.0049 | 0.0049 | 37,959 |
05 Apr 2024 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | - |
04 Apr 2024 | 0.0049 | 0.0049 | 0.0047 | 0.0049 | 0.0049 | 371,000 |
03 Apr 2024 | 0.0043 | 0.0045 | 0.0043 | 0.0045 | 0.0045 | 11,000 |
02 Apr 2024 | 0.0038 | 0.0048 | 0.0030 | 0.0048 | 0.0048 | 1,109,350 |
01 Apr 2024 | 0.0036 | 0.0045 | 0.0034 | 0.0034 | 0.0034 | 225,000 |
28 Mar 2024 | 0.0034 | 0.0034 | 0.0032 | 0.0034 | 0.0034 | 100,000 |
27 Mar 2024 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | - |
26 Mar 2024 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 60,000 |
25 Mar 2024 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 70,000 |
22 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
21 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
20 Mar 2024 | 0.0029 | 0.0030 | 0.0029 | 0.0030 | 0.0030 | 13,500 |
19 Mar 2024 | 0.0031 | 0.0031 | 0.0029 | 0.0029 | 0.0029 | 157,350 |
18 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 500 |
15 Mar 2024 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | - |
14 Mar 2024 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 85,000 |
13 Mar 2024 | 0.0042 | 0.0044 | 0.0026 | 0.0037 | 0.0037 | 855,000 |
12 Mar 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
11 Mar 2024 | 0.0041 | 0.0045 | 0.0041 | 0.0045 | 0.0045 | 25,000 |
08 Mar 2024 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | - |
07 Mar 2024 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 1,009 |
06 Mar 2024 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 20,000 |
05 Mar 2024 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | - |
04 Mar 2024 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | - |
01 Mar 2024 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | - |
29 Feb 2024 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 490 |
28 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
27 Feb 2024 | 0.0038 | 0.0040 | 0.0038 | 0.0040 | 0.0040 | 111,000 |
26 Feb 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 10,000 |
23 Feb 2024 | 0.0043 | 0.0049 | 0.0043 | 0.0049 | 0.0049 | 21,676 |
22 Feb 2024 | 0.0041 | 0.0049 | 0.0041 | 0.0049 | 0.0049 | 94,777 |
21 Feb 2024 | 0.0047 | 0.0049 | 0.0044 | 0.0049 | 0.0049 | 33,589 |
20 Feb 2024 | 0.0038 | 0.0056 | 0.0038 | 0.0056 | 0.0056 | 16,300 |
16 Feb 2024 | 0.0038 | 0.0039 | 0.0038 | 0.0038 | 0.0038 | 30,500 |
15 Feb 2024 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | - |
14 Feb 2024 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 150,000 |
13 Feb 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
12 Feb 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
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 | 50,000 |
07 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 50,000 |
06 Feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
05 Feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 20,000 |
02 Feb 2024 | 0.0049 | 0.0056 | 0.0046 | 0.0049 | 0.0049 | 111,224 |
01 Feb 2024 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | - |
31 Jan 2024 | 0.0049 | 0.0049 | 0.0044 | 0.0044 | 0.0044 | 105,714 |
30 Jan 2024 | 0.0046 | 0.0047 | 0.0044 | 0.0047 | 0.0047 | 143,295 |
29 Jan 2024 | 0.0043 | 0.0045 | 0.0039 | 0.0045 | 0.0045 | 320,111 |
26 Jan 2024 | 0.0045 | 0.0045 | 0.0044 | 0.0045 | 0.0045 | 82,000 |
25 Jan 2024 | 0.0045 | 0.0046 | 0.0042 | 0.0046 | 0.0046 | 236,000 |
24 Jan 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 15,000 |
23 Jan 2024 | 0.0045 | 0.0049 | 0.0039 | 0.0039 | 0.0039 | 244,500 |
22 Jan 2024 | 0.0039 | 0.0049 | 0.0039 | 0.0044 | 0.0044 | 1,195,147 |
19 Jan 2024 | 0.0030 | 0.0054 | 0.0028 | 0.0039 | 0.0039 | 2,015,169 |
18 Jan 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
17 Jan 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 141,501 |
16 Jan 2024 | 0.0027 | 0.0031 | 0.0026 | 0.0030 | 0.0030 | 301,290 |
12 Jan 2024 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | - |
11 Jan 2024 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 10,000 |
10 Jan 2024 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | - |
09 Jan 2024 | 0.0024 | 0.0026 | 0.0024 | 0.0026 | 0.0026 | 316,887 |
08 Jan 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
05 Jan 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 100 |
04 Jan 2024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 50,000 |
03 Jan 2024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | - |
02 Jan 2024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | - |
29 Dec 2023 | 0.0021 | 0.0024 | 0.0021 | 0.0024 | 0.0024 | 190,000 |
28 Dec 2023 | 0.0021 | 0.0022 | 0.0021 | 0.0022 | 0.0022 | 650,000 |
27 Dec 2023 | 0.0025 | 0.0025 | 0.0024 | 0.0024 | 0.0024 | 485,000 |
26 Dec 2023 | 0.0024 | 0.0024 | 0.0023 | 0.0023 | 0.0023 | 151,983 |
22 Dec 2023 | 0.0026 | 0.0026 | 0.0022 | 0.0024 | 0.0024 | 642,476 |
21 Dec 2023 | 0.0031 | 0.0031 | 0.0019 | 0.0021 | 0.0021 | 2,986,947 |
20 Dec 2023 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | - |
19 Dec 2023 | 0.0023 | 0.0034 | 0.0023 | 0.0031 | 0.0031 | 245,618 |
18 Dec 2023 | 0.0025 | 0.0037 | 0.0025 | 0.0037 | 0.0037 | 16,600 |
15 Dec 2023 | 0.0023 | 0.0038 | 0.0023 | 0.0038 | 0.0038 | 89,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |