Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 775,000 |
02 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,521,666 |
01 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 600,000 |
30 Apr 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 282,167 |
29 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 734,614 |
26 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
24 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 685,328 |
23 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,584,876 |
22 Apr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 5,508,660 |
19 Apr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,200,000 |
18 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,459,594 |
17 Apr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 2,738,333 |
16 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 9,631,869 |
15 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 99,996 |
12 Apr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
11 Apr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
10 Apr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
09 Apr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 166,666 |
08 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
05 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 247,771 |
04 Apr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 54,288 |
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 | 146,074 |
28 Mar 2024 | 0.0055 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 545,712 |
27 Mar 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
26 Mar 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
25 Mar 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
22 Mar 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
21 Mar 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 2,001,910 |
20 Mar 2024 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 84,169 |
19 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,510,167 |
18 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 165,008 |
15 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
14 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 333,333 |
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 | - |
11 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 2,167,884 |
08 Mar 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
07 Mar 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 100,000 |
06 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 75,000 |
05 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
04 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,082,500 |
01 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 159,948 |
29 Feb 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 1,148,166 |
28 Feb 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 1,031,094 |
27 Feb 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 250,000 |
26 Feb 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 690,461 |
23 Feb 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
22 Feb 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 120,800 |
21 Feb 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 36,900 |
20 Feb 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 220,005 |
19 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 130,005 |
16 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 666,666 |
15 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 833,333 |
14 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 5,868,300 |
13 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
12 Feb 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 293,073 |
09 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
08 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 366,666 |
07 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 167 |
06 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
05 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 500,000 |
02 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
01 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
31 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 215,000 |
30 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 400,000 |
29 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 98,124 |
25 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 350,000 |
24 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 50,000 |
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 | 36,000 |
19 Jan 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 1,035,779 |
18 Jan 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
17 Jan 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
16 Jan 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
15 Jan 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
12 Jan 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
11 Jan 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 74,000 |
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 | 101,309 |
08 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
05 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,000,000 |
04 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,554,583 |
03 Jan 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 27,063 |
02 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 233,416 |
29 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,973,369 |
28 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 236,112 |
27 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 326 |
22 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
21 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 316,667 |
20 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
19 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
18 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 140,000 |
15 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 8,000 |
14 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 700,849 |
13 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
12 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 48,000 |
11 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 59,916 |
08 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 110,000 |
07 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,325,780 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |