Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 2,062,014 |
24 May 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | - |
23 May 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | - |
22 May 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | - |
21 May 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | - |
20 May 2024 | 0.0014 | 0.0014 | 0.0012 | 0.0013 | 0.0013 | 44,956 |
17 May 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
16 May 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 3,814,500 |
15 May 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
14 May 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 849,500 |
13 May 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | - |
10 May 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 22,000 |
09 May 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | - |
08 May 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 25,000 |
07 May 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | - |
06 May 2024 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 553,713 |
03 May 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
02 May 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 1,286,177 |
01 May 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | - |
30 Apr 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 130,769 |
29 Apr 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 6,300 |
26 Apr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
25 Apr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
24 Apr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
23 Apr 2024 | 0.0014 | 0.0015 | 0.0014 | 0.0015 | 0.0015 | 366,000 |
22 Apr 2024 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 385,100 |
19 Apr 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 62,000 |
18 Apr 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 36,000 |
17 Apr 2024 | 0.0015 | 0.0015 | 0.0011 | 0.0012 | 0.0012 | 707,200 |
16 Apr 2024 | 0.0010 | 0.0016 | 0.0010 | 0.0014 | 0.0014 | 8,155,183 |
15 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
12 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
11 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
10 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 100 |
09 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
08 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
05 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
04 Apr 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 56,262 |
03 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
02 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
01 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 300 |
28 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 900 |
27 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 11,000 |
26 Mar 2024 | 0.0011 | 0.0011 | 0.0009 | 0.0009 | 0.0009 | 423,500 |
25 Mar 2024 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 83,000 |
22 Mar 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
21 Mar 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
20 Mar 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
19 Mar 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 5,000 |
18 Mar 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | - |
15 Mar 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 200,000 |
14 Mar 2024 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 60,000 |
13 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 2,000 |
12 Mar 2024 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 9,500 |
11 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
08 Mar 2024 | 0.0011 | 0.0014 | 0.0010 | 0.0010 | 0.0010 | 848,799 |
07 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 50,000 |
06 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
05 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 60,000 |
04 Mar 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 25,750 |
01 Mar 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | - |
29 Feb 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | - |
28 Feb 2024 | 0.0011 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 602,667 |
27 Feb 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 1,165,000 |
26 Feb 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 20,263 |
23 Feb 2024 | 0.0013 | 0.0014 | 0.0013 | 0.0013 | 0.0013 | 105,000 |
22 Feb 2024 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 210,100 |
21 Feb 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 90,000 |
20 Feb 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 100,000 |
16 Feb 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 6,000 |
15 Feb 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 826,499 |
14 Feb 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 3,500 |
13 Feb 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 405,300 |
12 Feb 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 560,000 |
09 Feb 2024 | 0.0015 | 0.0015 | 0.0013 | 0.0013 | 0.0013 | 23,000 |
08 Feb 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 3,000 |
07 Feb 2024 | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 1,612,500 |
06 Feb 2024 | 0.0013 | 0.0015 | 0.0012 | 0.0013 | 0.0013 | 1,648,970 |
05 Feb 2024 | 0.0009 | 0.0020 | 0.0008 | 0.0012 | 0.0012 | 21,093,977 |
02 Feb 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 9,900 |
01 Feb 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 10,000 |
31 Jan 2024 | 0.0010 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 420,500 |
30 Jan 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 5,424 |
29 Jan 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 10,000 |
26 Jan 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | - |
25 Jan 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | - |
24 Jan 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 110,000 |
23 Jan 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 417 |
22 Jan 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
19 Jan 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 600 |
18 Jan 2024 | 0.0010 | 0.0012 | 0.0008 | 0.0012 | 0.0012 | 25,510 |
17 Jan 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | - |
16 Jan 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | - |
12 Jan 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 25,000 |
11 Jan 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 30,000 |
10 Jan 2024 | 0.0012 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 560,850 |
09 Jan 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 115,000 |
08 Jan 2024 | 0.0009 | 0.0011 | 0.0009 | 0.0009 | 0.0009 | 76,000 |
05 Jan 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 2,396 |
04 Jan 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 17,578 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |