Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 25,000 |
17 May 2024 | 0.0046 | 0.0046 | 0.0036 | 0.0036 | 0.0036 | 25,000 |
16 May 2024 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 40,400 |
15 May 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
14 May 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 1,333 |
13 May 2024 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 1,000 |
10 May 2024 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | - |
09 May 2024 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 25,280 |
08 May 2024 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | - |
07 May 2024 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 200 |
06 May 2024 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 2,793 |
03 May 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
02 May 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
01 May 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 296 |
30 Apr 2024 | 0.0049 | 0.0049 | 0.0036 | 0.0036 | 0.0036 | 30,000 |
29 Apr 2024 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | - |
26 Apr 2024 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 10,000 |
25 Apr 2024 | 0.0049 | 0.0049 | 0.0040 | 0.0040 | 0.0040 | 28,300 |
24 Apr 2024 | 0.0040 | 0.0044 | 0.0040 | 0.0044 | 0.0044 | 98,084 |
23 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
22 Apr 2024 | 0.0058 | 0.0059 | 0.0050 | 0.0050 | 0.0050 | 108,084 |
19 Apr 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
18 Apr 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
17 Apr 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 23,897 |
16 Apr 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
15 Apr 2024 | 0.0045 | 0.0058 | 0.0045 | 0.0045 | 0.0045 | 134,000 |
12 Apr 2024 | 0.0058 | 0.0058 | 0.0045 | 0.0045 | 0.0045 | 210,344 |
11 Apr 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
10 Apr 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
09 Apr 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
08 Apr 2024 | 0.0052 | 0.0058 | 0.0045 | 0.0045 | 0.0045 | 21,000 |
05 Apr 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 122,200 |
04 Apr 2024 | 0.0047 | 0.0058 | 0.0047 | 0.0052 | 0.0052 | 537,972 |
03 Apr 2024 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 3,340 |
02 Apr 2024 | 0.0064 | 0.0064 | 0.0032 | 0.0032 | 0.0032 | 120,000 |
01 Apr 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 3,800 |
28 Mar 2024 | 0.0063 | 0.0065 | 0.0040 | 0.0040 | 0.0040 | 200,500 |
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 | - |
25 Mar 2024 | 0.0068 | 0.0068 | 0.0032 | 0.0032 | 0.0032 | 83,617 |
22 Mar 2024 | 0.0050 | 0.0070 | 0.0032 | 0.0032 | 0.0032 | 23,690 |
21 Mar 2024 | 0.0030 | 0.0050 | 0.0030 | 0.0050 | 0.0050 | 30,499 |
20 Mar 2024 | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 4,026 |
19 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
18 Mar 2024 | 0.0064 | 0.0064 | 0.0040 | 0.0050 | 0.0050 | 62,169 |
15 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
14 Mar 2024 | 0.0054 | 0.0054 | 0.0050 | 0.0050 | 0.0050 | 1,000 |
13 Mar 2024 | 0.0060 | 0.0064 | 0.0030 | 0.0047 | 0.0047 | 131,001 |
12 Mar 2024 | 0.0035 | 0.0060 | 0.0031 | 0.0031 | 0.0031 | 211,000 |
11 Mar 2024 | 0.0043 | 0.0060 | 0.0035 | 0.0060 | 0.0060 | 4,500 |
08 Mar 2024 | 0.0038 | 0.0060 | 0.0035 | 0.0035 | 0.0035 | 56,999 |
07 Mar 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
06 Mar 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 500 |
05 Mar 2024 | 0.0060 | 0.0060 | 0.0031 | 0.0035 | 0.0035 | 20,547 |
04 Mar 2024 | 0.0031 | 0.0060 | 0.0031 | 0.0060 | 0.0060 | 301,000 |
01 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
29 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 100,000 |
28 Feb 2024 | 0.0030 | 0.0045 | 0.0030 | 0.0030 | 0.0030 | 29,511 |
27 Feb 2024 | 0.0064 | 0.0064 | 0.0060 | 0.0060 | 0.0060 | 2,333 |
26 Feb 2024 | 0.0030 | 0.0064 | 0.0030 | 0.0064 | 0.0064 | 36,333 |
23 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 800,350 |
22 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 45,000 |
21 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 85,250 |
20 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 100 |
16 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 790 |
15 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
14 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
13 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
12 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
09 Feb 2024 | 0.0030 | 0.0060 | 0.0030 | 0.0040 | 0.0040 | 153,071 |
08 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,788 |
07 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
06 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 39,682 |
05 Feb 2024 | 0.0058 | 0.0058 | 0.0030 | 0.0030 | 0.0030 | 40,852 |
02 Feb 2024 | 0.0068 | 0.0068 | 0.0058 | 0.0058 | 0.0058 | 2,600 |
01 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
31 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 25,000 |
30 Jan 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 16,120 |
29 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,107 |
26 Jan 2024 | 0.0033 | 0.0044 | 0.0033 | 0.0044 | 0.0044 | 650 |
25 Jan 2024 | 0.0024 | 0.0024 | 0.0023 | 0.0023 | 0.0023 | 30,000 |
24 Jan 2024 | 0.0060 | 0.0060 | 0.0023 | 0.0023 | 0.0023 | 14,115 |
23 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 174,290 |
22 Jan 2024 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 2,500 |
19 Jan 2024 | 0.0045 | 0.0060 | 0.0030 | 0.0030 | 0.0030 | 211,928 |
18 Jan 2024 | 0.0050 | 0.0054 | 0.0037 | 0.0037 | 0.0037 | 20,200 |
17 Jan 2024 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | - |
16 Jan 2024 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | - |
12 Jan 2024 | 0.0069 | 0.0069 | 0.0059 | 0.0059 | 0.0059 | 369,346 |
11 Jan 2024 | 0.0081 | 0.0117 | 0.0050 | 0.0059 | 0.0059 | 514,058 |
10 Jan 2024 | 0.0050 | 0.0081 | 0.0050 | 0.0081 | 0.0081 | 218,842 |
09 Jan 2024 | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 20,000 |
08 Jan 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 73,608 |
05 Jan 2024 | 0.0029 | 0.0029 | 0.0027 | 0.0029 | 0.0029 | 110,000 |
04 Jan 2024 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | - |
03 Jan 2024 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | - |
02 Jan 2024 | 0.0022 | 0.0022 | 0.0019 | 0.0019 | 0.0019 | 46,989 |
29 Dec 2023 | 0.0019 | 0.0029 | 0.0019 | 0.0019 | 0.0019 | 35,080 |
28 Dec 2023 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 45,000 |
27 Dec 2023 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 33,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |