Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,718 |
10 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 7,725 |
09 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 350,000 |
08 May 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 214,166 |
07 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 103,045 |
06 May 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 7,635 |
03 May 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 1,863,879 |
02 May 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
01 May 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 24,162 |
30 Apr 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 1,088,610 |
29 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 7,500 |
26 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 10,393 |
24 Apr 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 268,197 |
23 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,016,000 |
22 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 169,053 |
19 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 806,134 |
18 Apr 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 1,327,739 |
17 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,002,245 |
16 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 14,550,685 |
15 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 189,845 |
12 Apr 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 18,500,498 |
11 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 941,122 |
10 Apr 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
09 Apr 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 3,128,286 |
08 Apr 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 4,503,568 |
05 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 65,149,715 |
04 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 7,385,650 |
03 Apr 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,819,778 |
02 Apr 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 4,041,659 |
28 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 40,432 |
27 Mar 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 3,672,920 |
26 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 5,280,000 |
25 Mar 2024 | 0.0050 | 0.0055 | 0.0040 | 0.0050 | 0.0050 | 51,465,995 |
22 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 3,934,417 |
21 Mar 2024 | 0.0040 | 0.0050 | 0.0035 | 0.0050 | 0.0050 | 71,011,999 |
20 Mar 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 10,596,184 |
19 Mar 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 11,669,435 |
18 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 15,501,105 |
15 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 6,012,093 |
14 Mar 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 23,472,725 |
13 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 18,724,676 |
12 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 6,936,097 |
11 Mar 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 3,415,000 |
08 Mar 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 6,115,073 |
07 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 11,572,795 |
06 Mar 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
05 Mar 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 4,720,580 |
04 Mar 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
01 Mar 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 1,000,000 |
29 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
28 Feb 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 1,740,453 |
27 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 4,808,650 |
26 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 2,364,815 |
23 Feb 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 29,081,435 |
22 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 5,304,756 |
21 Feb 2024 | 0.0045 | 0.0060 | 0.0045 | 0.0050 | 0.0050 | 23,338,835 |
20 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 1,724,000 |
19 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 1,290,216 |
16 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 5,174,494 |
15 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 18,467,300 |
14 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 4,852,452 |
13 Feb 2024 | 0.0035 | 0.0045 | 0.0035 | 0.0040 | 0.0040 | 43,524,584 |
12 Feb 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 431,782 |
09 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,702,121 |
08 Feb 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
07 Feb 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
06 Feb 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
05 Feb 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 600,000 |
02 Feb 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 2,276,339 |
01 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 183,193 |
31 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 125,000 |
30 Jan 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 1,000,000 |
29 Jan 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 6,054,777 |
25 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 8,940,303 |
24 Jan 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 1,186,083 |
23 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,500 |
22 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 517,700 |
19 Jan 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 287,448 |
18 Jan 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 760,861 |
17 Jan 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 2,203,945 |
16 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 9,522,821 |
15 Jan 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 7,060,000 |
12 Jan 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 1,542,398 |
11 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 806,587 |
10 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,543,413 |
09 Jan 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 583,446 |
08 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,216,333 |
05 Jan 2024 | 0.0050 | 0.0060 | 0.0040 | 0.0055 | 0.0055 | 7,318,660 |
04 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,200,000 |
03 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,430,000 |
02 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,579,135 |
29 Dec 2023 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 200,015 |
28 Dec 2023 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 384,970 |
27 Dec 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,089,500 |
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 | 3,071,574 |
20 Dec 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 7,058,139 |
19 Dec 2023 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 1,503,926 |
18 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 201,282 |
15 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4,681,608 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |