Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
25 Jul 2024 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 878,359 |
24 Jul 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 407,220 |
23 Jul 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 2,500,000 |
22 Jul 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 5,684,988 |
19 Jul 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 1,134,730 |
18 Jul 2024 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 8,802,685 |
17 Jul 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
16 Jul 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 50,058 |
15 Jul 2024 | 0.0012 | 0.0012 | 0.0008 | 0.0008 | 0.0008 | 23,222 |
12 Jul 2024 | 0.0008 | 0.0011 | 0.0008 | 0.0009 | 0.0009 | 3,876,473 |
11 Jul 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 781,550 |
10 Jul 2024 | 0.0010 | 0.0010 | 0.0007 | 0.0007 | 0.0007 | 2,881,200 |
09 Jul 2024 | 0.0009 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 12,465,922 |
08 Jul 2024 | 0.0011 | 0.0011 | 0.0008 | 0.0009 | 0.0009 | 39,423,283 |
05 Jul 2024 | 0.0018 | 0.0029 | 0.0009 | 0.0013 | 0.0013 | 59,098,070 |
03 Jul 2024 | 0.0022 | 0.0022 | 0.0018 | 0.0021 | 0.0021 | 669,375 |
02 Jul 2024 | 0.0018 | 0.0023 | 0.0015 | 0.0022 | 0.0022 | 4,101,743 |
01 Jul 2024 | 0.0017 | 0.0018 | 0.0014 | 0.0018 | 0.0018 | 5,544,045 |
28 Jun 2024 | 0.0017 | 0.0020 | 0.0015 | 0.0016 | 0.0016 | 6,299,695 |
27 Jun 2024 | 0.0017 | 0.0018 | 0.0016 | 0.0017 | 0.0017 | 3,599,257 |
26 Jun 2024 | 0.0020 | 0.0021 | 0.0017 | 0.0017 | 0.0017 | 15,188,406 |
25 Jun 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0026 | 0.0026 | 4,651,277 |
24 Jun 2024 | 0.0022 | 0.0030 | 0.0022 | 0.0026 | 0.0026 | 4,024,121 |
21 Jun 2024 | 0.0025 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 5,276,557 |
20 Jun 2024 | 0.0019 | 0.0025 | 0.0018 | 0.0025 | 0.0025 | 5,284,139 |
18 Jun 2024 | 0.0018 | 0.0021 | 0.0018 | 0.0018 | 0.0018 | 1,952,400 |
17 Jun 2024 | 0.0022 | 0.0025 | 0.0015 | 0.0023 | 0.0023 | 13,262,475 |
14 Jun 2024 | 0.0023 | 0.0025 | 0.0018 | 0.0025 | 0.0025 | 3,832,498 |
13 Jun 2024 | 0.0013 | 0.0024 | 0.0013 | 0.0023 | 0.0023 | 6,318,597 |
12 Jun 2024 | 0.0024 | 0.0025 | 0.0015 | 0.0016 | 0.0016 | 21,361,274 |
11 Jun 2024 | 0.0038 | 0.0038 | 0.0022 | 0.0024 | 0.0024 | 17,082,954 |
10 Jun 2024 | 0.0030 | 0.0037 | 0.0024 | 0.0036 | 0.0036 | 9,897,520 |
07 Jun 2024 | 0.0026 | 0.0031 | 0.0024 | 0.0030 | 0.0030 | 10,699,731 |
06 Jun 2024 | 0.0020 | 0.0032 | 0.0016 | 0.0026 | 0.0026 | 42,494,128 |
05 Jun 2024 | 0.0045 | 0.0045 | 0.0010 | 0.0020 | 0.0020 | 43,860,958 |
04 Jun 2024 | 0.0013 | 0.0037 | 0.0013 | 0.0037 | 0.0037 | 51,983,417 |
03 Jun 2024 | 0.0015 | 0.0015 | 0.0014 | 0.0014 | 0.0014 | 6,090,054 |
31 May 2024 | 0.0015 | 0.0015 | 0.0012 | 0.0015 | 0.0015 | 3,287,600 |
30 May 2024 | 0.0011 | 0.0012 | 0.0009 | 0.0009 | 0.0009 | 2,321,026 |
29 May 2024 | 0.0006 | 0.0011 | 0.0006 | 0.0011 | 0.0011 | 2,510,007 |
28 May 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 560,483 |
24 May 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 1,120,817 |
23 May 2024 | 0.0011 | 0.0015 | 0.0010 | 0.0012 | 0.0012 | 23,008,767 |
22 May 2024 | 0.0009 | 0.0011 | 0.0007 | 0.0011 | 0.0011 | 5,207,882 |
21 May 2024 | 0.0007 | 0.0009 | 0.0006 | 0.0006 | 0.0006 | 3,010,100 |
20 May 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 10,151 |
17 May 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 3,030 |
16 May 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 3,500 |
15 May 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
14 May 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 324,531 |
13 May 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 140,000 |
10 May 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
09 May 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1,000,000 |
08 May 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 50,000 |
07 May 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
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 | 20,015 |
02 May 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1,151,900 |
01 May 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 300,100 |
30 Apr 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
29 Apr 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 447,865 |
26 Apr 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
25 Apr 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 800,000 |
24 Apr 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
23 Apr 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 1,755,000 |
22 Apr 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 245,000 |
19 Apr 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
18 Apr 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1,561,803 |
17 Apr 2024 | 0.0008 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 2,297,595 |
16 Apr 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 155,500 |
15 Apr 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 25,000 |
12 Apr 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 5,000 |
11 Apr 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
10 Apr 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 930,300 |
09 Apr 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 1,012,838 |
08 Apr 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
05 Apr 2024 | 0.0008 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 103,322 |
04 Apr 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 153,500 |
03 Apr 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 10,000 |
02 Apr 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
01 Apr 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 282,840 |
28 Mar 2024 | 0.0002 | 0.0009 | 0.0002 | 0.0007 | 0.0007 | 2,186,510 |
27 Mar 2024 | 0.0002 | 0.0008 | 0.0002 | 0.0008 | 0.0008 | 501,000 |
26 Mar 2024 | 0.0004 | 0.0007 | 0.0004 | 0.0007 | 0.0007 | 4,657,000 |
25 Mar 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 1,500,082 |
22 Mar 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 2,610,000 |
21 Mar 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 1,032,681 |
20 Mar 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 2,653,846 |
19 Mar 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 1,011,555 |
18 Mar 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 389,400 |
15 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 250,020 |
14 Mar 2024 | 0.0010 | 0.0010 | 0.0007 | 0.0010 | 0.0010 | 2,103,699 |
13 Mar 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 98,040 |
12 Mar 2024 | 0.0010 | 0.0011 | 0.0008 | 0.0010 | 0.0010 | 1,391,700 |
11 Mar 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 3,237,289 |
08 Mar 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 5,074,829 |
07 Mar 2024 | 0.0010 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 2,154,855 |
06 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 460,000 |
05 Mar 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 3,862,927 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |