Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 226,464 |
27 Jun 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 43,333 |
26 Jun 2024 | 0.0030 | 0.0040 | 0.0020 | 0.0035 | 0.0035 | 3,972,735 |
25 Jun 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 2,254,440 |
24 Jun 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0025 | 0.0025 | 22,163,570 |
21 Jun 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 625,000 |
20 Jun 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,051,287 |
19 Jun 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 274,129 |
18 Jun 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0035 | 0.0035 | 163 |
17 Jun 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,115,411 |
14 Jun 2024 | 0.0040 | 0.0050 | 0.0030 | 0.0050 | 0.0050 | 4,380,348 |
13 Jun 2024 | 0.0050 | 0.0050 | 0.0030 | 0.0040 | 0.0040 | 25,230,310 |
12 Jun 2024 | 0.0080 | 0.0090 | 0.0030 | 0.0040 | 0.0040 | 55,542,790 |
11 Jun 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,767 |
07 Jun 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 333,601 |
06 Jun 2024 | 0.0120 | 0.0120 | 0.0090 | 0.0090 | 0.0090 | 2,889,056 |
05 Jun 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 12,500 |
04 Jun 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 135,686 |
03 Jun 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 10,075 |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 641,335 |
29 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,406,822 |
28 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 165,573 |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 150,042 |
23 May 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 168,675 |
22 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 32 |
21 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 358 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 329,972 |
15 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 28 |
14 May 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 124,723 |
13 May 2024 | 0.0130 | 0.0160 | 0.0130 | 0.0160 | 0.0160 | 829,776 |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 364,013 |
08 May 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 259,630 |
07 May 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 924,817 |
06 May 2024 | 0.0100 | 0.0140 | 0.0090 | 0.0140 | 0.0140 | 2,427,840 |
03 May 2024 | 0.0130 | 0.0130 | 0.0080 | 0.0080 | 0.0080 | 2,420,882 |
02 May 2024 | 0.0170 | 0.0170 | 0.0140 | 0.0140 | 0.0140 | 2,367,118 |
01 May 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 309,864 |
30 Apr 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 16,114 |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 985,348 |
23 Apr 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 18,000 |
22 Apr 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 83,224 |
19 Apr 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 62,364 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 763,491 |
16 Apr 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 230,484 |
15 Apr 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 348,383 |
12 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 75,401 |
11 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 35,000 |
10 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 200,006 |
09 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 7,928 |
08 Apr 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 230,929 |
05 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 62,548 |
04 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 138,929 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 1,073,215 |
28 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 311,527 |
27 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 52,388 |
26 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 386,842 |
25 Mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 906,325 |
22 Mar 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 450,748 |
21 Mar 2024 | 0.0210 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 621,386 |
20 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 4,367 |
19 Mar 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 145,371 |
18 Mar 2024 | 0.0250 | 0.0250 | 0.0190 | 0.0230 | 0.0230 | 464,352 |
15 Mar 2024 | 0.0270 | 0.0290 | 0.0250 | 0.0270 | 0.0270 | 1,161,767 |
14 Mar 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 8,425 |
13 Mar 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 106,848 |
12 Mar 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 445,924 |
11 Mar 2024 | 0.0220 | 0.0280 | 0.0220 | 0.0280 | 0.0280 | 1,765,414 |
08 Mar 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 1,211,953 |
07 Mar 2024 | 0.0180 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | 1,656,563 |
06 Mar 2024 | 0.0150 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 786,223 |
05 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 120,010 |
04 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 10,372 |
01 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 69,496 |
29 Feb 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 456,959 |
28 Feb 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 354,469 |
27 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 186,861 |
26 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 12,500 |
23 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 89,744 |
22 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 866 |
21 Feb 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 50,004 |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 98,442 |
16 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 35,993 |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 104,506 |
13 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 2,301 |
12 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 164,308 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 330,406 |
07 Feb 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 50,000 |
06 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 175,381 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |