Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.0045 | 0.0060 | 0.0040 | 0.0055 | 0.0055 | 44,195,601 |
27 Jun 2024 | 0.0037 | 0.0045 | 0.0033 | 0.0044 | 0.0044 | 42,795,864 |
26 Jun 2024 | 0.0035 | 0.0037 | 0.0030 | 0.0035 | 0.0035 | 20,463,210 |
25 Jun 2024 | 0.0036 | 0.0041 | 0.0027 | 0.0033 | 0.0033 | 31,785,183 |
24 Jun 2024 | 0.0036 | 0.0038 | 0.0028 | 0.0034 | 0.0034 | 41,994,820 |
21 Jun 2024 | 0.0037 | 0.0044 | 0.0034 | 0.0037 | 0.0037 | 45,430,080 |
20 Jun 2024 | 0.0027 | 0.0035 | 0.0025 | 0.0035 | 0.0035 | 43,890,137 |
18 Jun 2024 | 0.0030 | 0.0030 | 0.0023 | 0.0026 | 0.0026 | 28,286,251 |
17 Jun 2024 | 0.0025 | 0.0033 | 0.0025 | 0.0029 | 0.0029 | 59,038,226 |
14 Jun 2024 | 0.0018 | 0.0028 | 0.0018 | 0.0025 | 0.0025 | 104,945,729 |
13 Jun 2024 | 0.0019 | 0.0019 | 0.0015 | 0.0017 | 0.0017 | 19,102,300 |
12 Jun 2024 | 0.0017 | 0.0020 | 0.0014 | 0.0019 | 0.0019 | 51,249,374 |
11 Jun 2024 | 0.0016 | 0.0017 | 0.0014 | 0.0016 | 0.0016 | 31,652,098 |
10 Jun 2024 | 0.0013 | 0.0016 | 0.0012 | 0.0015 | 0.0015 | 75,274,377 |
07 Jun 2024 | 0.0014 | 0.0019 | 0.0011 | 0.0011 | 0.0011 | 161,356,400 |
06 Jun 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 15,342,488 |
05 Jun 2024 | 0.0011 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 11,532,109 |
04 Jun 2024 | 0.0012 | 0.0013 | 0.0010 | 0.0012 | 0.0012 | 3,624,000 |
03 Jun 2024 | 0.0012 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 3,951,845 |
31 May 2024 | 0.0010 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 8,685,367 |
30 May 2024 | 0.0011 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 3,471,155 |
29 May 2024 | 0.0013 | 0.0014 | 0.0010 | 0.0011 | 0.0011 | 9,582,178 |
28 May 2024 | 0.0013 | 0.0015 | 0.0010 | 0.0012 | 0.0012 | 21,771,782 |
24 May 2024 | 0.0015 | 0.0017 | 0.0009 | 0.0013 | 0.0013 | 88,837,353 |
23 May 2024 | 0.0013 | 0.0016 | 0.0012 | 0.0014 | 0.0014 | 37,719,870 |
22 May 2024 | 0.0007 | 0.0014 | 0.0007 | 0.0012 | 0.0012 | 70,816,958 |
21 May 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 8,337,162 |
20 May 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 2,715,812 |
17 May 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 4,555,713 |
16 May 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 7,069,911 |
15 May 2024 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 1,552,000 |
14 May 2024 | 0.0007 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 3,665,771 |
13 May 2024 | 0.0010 | 0.0010 | 0.0007 | 0.0007 | 0.0007 | 4,281,842 |
10 May 2024 | 0.0011 | 0.0011 | 0.0008 | 0.0010 | 0.0010 | 24,140,879 |
09 May 2024 | 0.0014 | 0.0015 | 0.0011 | 0.0012 | 0.0012 | 55,407,576 |
08 May 2024 | 0.0007 | 0.0016 | 0.0006 | 0.0013 | 0.0013 | 180,750,588 |
07 May 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 3,807,187 |
06 May 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
03 May 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 1,060,000 |
02 May 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 2,015,000 |
01 May 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 1,500,000 |
30 Apr 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 312,900 |
29 Apr 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 2,220,432 |
26 Apr 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 25,000 |
25 Apr 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 100,000 |
24 Apr 2024 | 0.0007 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 195,000 |
23 Apr 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 2,509,841 |
22 Apr 2024 | 0.0007 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 120,000 |
19 Apr 2024 | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 6,090,227 |
18 Apr 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 5,990,500 |
17 Apr 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
16 Apr 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 200,000 |
15 Apr 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 913,500 |
12 Apr 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 5,846,971 |
11 Apr 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
10 Apr 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 1,115,000 |
09 Apr 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 40,000 |
08 Apr 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 68,539 |
05 Apr 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
04 Apr 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
03 Apr 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 451 |
02 Apr 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
01 Apr 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 967,000 |
28 Mar 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 3,438,282 |
27 Mar 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 2,673,127 |
26 Mar 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 496,000 |
25 Mar 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 667,002 |
22 Mar 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 544,000 |
21 Mar 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 1,309,500 |
20 Mar 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 625,011 |
19 Mar 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 2,600 |
18 Mar 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 2,465,000 |
15 Mar 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 1,454,825 |
14 Mar 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
13 Mar 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 1,100,150 |
12 Mar 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 4,549,791 |
11 Mar 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
08 Mar 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
07 Mar 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 1,091,000 |
06 Mar 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 1,280,000 |
05 Mar 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 5,500 |
04 Mar 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 1,440,000 |
01 Mar 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 505,500 |
29 Feb 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 132,000 |
28 Feb 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 1,219,848 |
27 Feb 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
26 Feb 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 1,152,200 |
23 Feb 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 1,767,338 |
22 Feb 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 200 |
21 Feb 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 2,698,571 |
20 Feb 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 1,125,000 |
16 Feb 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 2,411,933 |
15 Feb 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 4,294,909 |
14 Feb 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 150,000 |
13 Feb 2024 | 0.0009 | 0.0009 | 0.0006 | 0.0007 | 0.0007 | 15,494,775 |
12 Feb 2024 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 3,621,121 |
09 Feb 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 220,000 |
08 Feb 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 6,550,000 |
07 Feb 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 7,400,065 |
06 Feb 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 605,020 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |