Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 6,137,016 |
22 Apr 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 13,655,252 |
19 Apr 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 17,009,251 |
18 Apr 2024 | 0.0003 | 0.0004 | 0.0002 | 0.0004 | 0.0004 | 22,989,558 |
17 Apr 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 11,896,936 |
16 Apr 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 14,299,288 |
15 Apr 2024 | 0.0004 | 0.0005 | 0.0003 | 0.0003 | 0.0003 | 9,357,751 |
12 Apr 2024 | 0.0005 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 17,707,814 |
11 Apr 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 18,733,216 |
10 Apr 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 15,461,789 |
09 Apr 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 3,000,919 |
08 Apr 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 10,032,001 |
05 Apr 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 14,501,011 |
04 Apr 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 9,710,095 |
03 Apr 2024 | 0.0009 | 0.0010 | 0.0007 | 0.0008 | 0.0008 | 21,708,323 |
02 Apr 2024 | 0.0014 | 0.0015 | 0.0009 | 0.0011 | 0.0011 | 2,779,750 |
01 Apr 2024 | 0.0012 | 0.0015 | 0.0009 | 0.0014 | 0.0014 | 2,613,048 |
28 Mar 2024 | 0.0014 | 0.0015 | 0.0008 | 0.0011 | 0.0011 | 5,082,493 |
27 Mar 2024 | 0.0008 | 0.0014 | 0.0008 | 0.0014 | 0.0014 | 9,076,354 |
26 Mar 2024 | 0.0010 | 0.0011 | 0.0008 | 0.0008 | 0.0008 | 7,923,398 |
25 Mar 2024 | 0.0011 | 0.0013 | 0.0009 | 0.0013 | 0.0013 | 1,434,040 |
22 Mar 2024 | 0.0013 | 0.0015 | 0.0010 | 0.0013 | 0.0013 | 5,252,883 |
21 Mar 2024 | 0.0016 | 0.0016 | 0.0012 | 0.0012 | 0.0012 | 6,876,290 |
20 Mar 2024 | 0.0016 | 0.0017 | 0.0015 | 0.0016 | 0.0016 | 3,726,749 |
19 Mar 2024 | 0.0022 | 0.0022 | 0.0018 | 0.0019 | 0.0019 | 6,277,284 |
18 Mar 2024 | 0.0028 | 0.0028 | 0.0022 | 0.0022 | 0.0022 | 7,337,661 |
15 Mar 2024 | 0.0030 | 0.0030 | 0.0022 | 0.0028 | 0.0028 | 4,387,889 |
14 Mar 2024 | 0.0030 | 0.0030 | 0.0023 | 0.0030 | 0.0030 | 648,861 |
13 Mar 2024 | 0.0045 | 0.0045 | 0.0022 | 0.0023 | 0.0023 | 4,118,871 |
12 Mar 2024 | 0.0042 | 0.0050 | 0.0027 | 0.0050 | 0.0050 | 1,538,548 |
11 Mar 2024 | 0.0055 | 0.0057 | 0.0045 | 0.0046 | 0.0046 | 470,133 |
08 Mar 2024 | 0.0075 | 0.0075 | 0.0050 | 0.0050 | 0.0050 | 2,605,110 |
07 Mar 2024 | 0.0090 | 0.0090 | 0.0061 | 0.0085 | 0.0085 | 473,005 |
06 Mar 2024 | 0.0075 | 0.0079 | 0.0069 | 0.0079 | 0.0079 | 310,216 |
05 Mar 2024 | 0.0068 | 0.0071 | 0.0057 | 0.0066 | 0.0066 | 1,601,813 |
04 Mar 2024 | 0.0075 | 0.0079 | 0.0062 | 0.0063 | 0.0063 | 780,031 |
01 Mar 2024 | 0.0070 | 0.0090 | 0.0062 | 0.0090 | 0.0090 | 304,259 |
29 Feb 2024 | 0.0093 | 0.0100 | 0.0070 | 0.0070 | 0.0070 | 584,871 |
28 Feb 2024 | 0.0128 | 0.0128 | 0.0080 | 0.0090 | 0.0090 | 558,504 |
27 Feb 2024 | 0.0200 | 0.0200 | 0.0072 | 0.0100 | 0.0100 | 492,680 |
26 Feb 2024 | 0.0135 | 0.0200 | 0.0100 | 0.0137 | 0.0137 | 360,039 |
23 Feb 2024 | 0.0150 | 0.0150 | 0.0120 | 0.0120 | 0.0120 | 42,665 |
22 Feb 2024 | 0.0160 | 0.0160 | 0.0148 | 0.0148 | 0.0148 | 3,564 |
21 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 30,686 |
20 Feb 2024 | 0.0130 | 0.0160 | 0.0130 | 0.0160 | 0.0160 | 59,257 |
16 Feb 2024 | 0.0200 | 0.0200 | 0.0120 | 0.0120 | 0.0120 | 93,585 |
15 Feb 2024 | 0.0160 | 0.0160 | 0.0120 | 0.0120 | 0.0120 | 123,409 |
14 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 244 |
13 Feb 2024 | 0.0180 | 0.0180 | 0.0146 | 0.0160 | 0.0160 | 45,589 |
12 Feb 2024 | 0.0170 | 0.0200 | 0.0160 | 0.0170 | 0.0170 | 174,138 |
09 Feb 2024 | 0.0260 | 0.0260 | 0.0160 | 0.0184 | 0.0184 | 182,918 |
08 Feb 2024 | 0.0250 | 0.0250 | 0.0161 | 0.0161 | 0.0161 | 9,654 |
07 Feb 2024 | 0.0300 | 0.0300 | 0.0215 | 0.0250 | 0.0250 | 41,162 |
06 Feb 2024 | 0.0170 | 0.0240 | 0.0170 | 0.0240 | 0.0240 | 68,126 |
05 Feb 2024 | 0.0206 | 0.0269 | 0.0206 | 0.0250 | 0.0250 | 35,269 |
02 Feb 2024 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 1,755 |
01 Feb 2024 | 0.0296 | 0.0350 | 0.0250 | 0.0299 | 0.0299 | 64,004 |
31 Jan 2024 | 0.0310 | 0.0420 | 0.0245 | 0.0245 | 0.0245 | 39,800 |
30 Jan 2024 | 0.0350 | 0.0350 | 0.0206 | 0.0206 | 0.0206 | 42,381 |
29 Jan 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 26,036 |
26 Jan 2024 | 0.0296 | 0.0353 | 0.0296 | 0.0300 | 0.0300 | 58,073 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 0.0350 | 0.0400 | 0.0278 | 0.0278 | 0.0278 | 219,223 |
23 Jan 2024 | 0.0620 | 0.0620 | 0.0515 | 0.0515 | 0.0515 | 1,101 |
22 Jan 2024 | 0.0620 | 0.0620 | 0.0515 | 0.0515 | 0.0515 | 660 |
19 Jan 2024 | 0.0571 | 0.0605 | 0.0515 | 0.0530 | 0.0530 | 1,757 |
18 Jan 2024 | 0.0650 | 0.0689 | 0.0321 | 0.0321 | 0.0321 | 12,226 |
17 Jan 2024 | 0.0430 | 0.0525 | 0.0342 | 0.0525 | 0.0525 | 4,090 |
16 Jan 2024 | 0.0212 | 0.0519 | 0.0212 | 0.0519 | 0.0519 | 1,079 |
12 Jan 2024 | 0.0540 | 0.0624 | 0.0540 | 0.0624 | 0.0624 | 793 |
11 Jan 2024 | 0.0550 | 0.0650 | 0.0431 | 0.0560 | 0.0560 | 6,147 |
10 Jan 2024 | 0.0650 | 0.0650 | 0.0400 | 0.0400 | 0.0400 | 20,810 |
09 Jan 2024 | 0.0650 | 0.0650 | 0.0525 | 0.0525 | 0.0525 | 1,494 |
08 Jan 2024 | 0.0698 | 0.0710 | 0.0401 | 0.0525 | 0.0525 | 20,072 |
05 Jan 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 1,417 |
04 Jan 2024 | 0.0723 | 0.0723 | 0.0610 | 0.0610 | 0.0610 | 1,368 |
03 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 13,502 |
02 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,103 |
29 Dec 2023 | 0.0703 | 0.1000 | 0.0700 | 0.0799 | 0.0799 | 149,663 |
28 Dec 2023 | 0.1038 | 0.1038 | 0.0703 | 0.0852 | 0.0852 | 11,868 |
27 Dec 2023 | 0.0900 | 0.1350 | 0.0900 | 0.1000 | 0.1000 | 99,907 |
26 Dec 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,230 |
22 Dec 2023 | 0.0900 | 0.0990 | 0.0700 | 0.0990 | 0.0990 | 10,927 |
21 Dec 2023 | 0.1000 | 0.1000 | 0.0703 | 0.0900 | 0.0900 | 24,846 |
20 Dec 2023 | 0.0703 | 0.1000 | 0.0703 | 0.0926 | 0.0926 | 3,307 |
19 Dec 2023 | 0.0900 | 0.0900 | 0.0703 | 0.0703 | 0.0703 | 12,959 |
18 Dec 2023 | 0.0993 | 0.1028 | 0.0750 | 0.0840 | 0.0840 | 45,276 |
15 Dec 2023 | 0.3000 | 0.3000 | 0.1001 | 0.1100 | 0.1100 | 187,549 |
14 Dec 2023 | 0.1299 | 0.3548 | 0.1299 | 0.3000 | 0.3000 | 4,403 |
13 Dec 2023 | 0.1168 | 0.1400 | 0.1168 | 0.1330 | 0.1330 | 28,150 |
12 Dec 2023 | 0.2250 | 0.2500 | 0.1350 | 0.1350 | 0.1350 | 20,063 |
11 Dec 2023 | 0.1500 | 0.2000 | 0.1500 | 0.1700 | 0.1700 | 11,849 |
08 Dec 2023 | 0.2334 | 0.2334 | 0.1500 | 0.2095 | 0.2095 | 6,400 |
07 Dec 2023 | 0.2334 | 0.2334 | 0.1740 | 0.2300 | 0.2300 | 5,521 |
06 Dec 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 3,077 |
05 Dec 2023 | 0.2100 | 0.2334 | 0.1168 | 0.2334 | 0.2334 | 9,706 |
04 Dec 2023 | 0.5364 | 0.5364 | 0.2169 | 0.2169 | 0.2169 | 3,760 |
01 Dec 2023 | 0.2600 | 0.2600 | 0.2100 | 0.2600 | 0.2600 | 11,792 |
30 Nov 2023 | 0.2700 | 0.2700 | 0.2612 | 0.2612 | 0.2612 | 28,348 |
29 Nov 2023 | 0.5364 | 0.5364 | 0.2612 | 0.2678 | 0.2678 | 30,476 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |