Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.0670 | 0.0680 | 0.0670 | 0.0680 | 0.0680 | 88,819 |
23 Apr 2024 | 0.0640 | 0.0640 | 0.0610 | 0.0610 | 0.0610 | 20,513 |
22 Apr 2024 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 117,424 |
19 Apr 2024 | 0.0660 | 0.0660 | 0.0650 | 0.0650 | 0.0650 | 131,048 |
18 Apr 2024 | 0.0650 | 0.0660 | 0.0650 | 0.0660 | 0.0660 | 15,893 |
17 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 32,644 |
16 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
15 Apr 2024 | 0.0680 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 145,844 |
12 Apr 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
11 Apr 2024 | 0.0650 | 0.0695 | 0.0650 | 0.0690 | 0.0690 | 200,215 |
10 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
09 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 375,900 |
08 Apr 2024 | 0.0610 | 0.0670 | 0.0610 | 0.0670 | 0.0670 | 31,643 |
05 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
04 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
03 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
02 Apr 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 254,901 |
28 Mar 2024 | 0.0680 | 0.0700 | 0.0680 | 0.0700 | 0.0700 | 219,255 |
27 Mar 2024 | 0.0650 | 0.0710 | 0.0650 | 0.0700 | 0.0700 | 594,491 |
26 Mar 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 447,937 |
25 Mar 2024 | 0.0570 | 0.0600 | 0.0560 | 0.0600 | 0.0600 | 593,089 |
22 Mar 2024 | 0.0560 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 107,600 |
21 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 28,454 |
20 Mar 2024 | 0.0530 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 90,782 |
19 Mar 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
18 Mar 2024 | 0.0520 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 485,390 |
15 Mar 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 303,178 |
14 Mar 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 49,060 |
13 Mar 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 181,925 |
12 Mar 2024 | 0.0550 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 183,558 |
11 Mar 2024 | 0.0510 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 72,110 |
08 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 10,000 |
07 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 101,812 |
06 Mar 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 13,410 |
05 Mar 2024 | 0.0515 | 0.0530 | 0.0500 | 0.0515 | 0.0515 | 14,060 |
04 Mar 2024 | 0.0510 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 246,651 |
01 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,776,768 |
29 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 860,001 |
28 Feb 2024 | 0.0460 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 215,500 |
27 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 210,000 |
26 Feb 2024 | 0.0445 | 0.0470 | 0.0445 | 0.0460 | 0.0460 | 334,081 |
23 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 75,000 |
22 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 164,858 |
21 Feb 2024 | 0.0450 | 0.0460 | 0.0430 | 0.0440 | 0.0440 | 612,717 |
20 Feb 2024 | 0.0440 | 0.0440 | 0.0435 | 0.0440 | 0.0440 | 1,383,147 |
19 Feb 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 115,166 |
16 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
15 Feb 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 1,155,510 |
14 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
13 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
12 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
09 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 10,416 |
08 Feb 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 1,060,636 |
07 Feb 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 115,167 |
06 Feb 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 223,044 |
05 Feb 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 84,759 |
02 Feb 2024 | 0.0440 | 0.0480 | 0.0440 | 0.0480 | 0.0480 | 127,516 |
01 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 20,000 |
31 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 10,024 |
30 Jan 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 44,845 |
29 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 9,987 |
25 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
24 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 838 |
23 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
22 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
19 Jan 2024 | 0.0340 | 0.0400 | 0.0340 | 0.0400 | 0.0400 | 218,203 |
18 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
17 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 124,797 |
16 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 305,196 |
15 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
12 Jan 2024 | 0.0410 | 0.0415 | 0.0410 | 0.0410 | 0.0410 | 32,565 |
11 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,259 |
10 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 251,800 |
09 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
08 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,452 |
05 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
04 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
03 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
02 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
29 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 39,350 |
28 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
27 Dec 2023 | 0.0370 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 372,252 |
22 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
21 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
20 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 88,000 |
19 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 2,797,777 |
18 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
15 Dec 2023 | 0.0290 | 0.0360 | 0.0290 | 0.0360 | 0.0360 | 101,617 |
14 Dec 2023 | 0.0290 | 0.0370 | 0.0290 | 0.0360 | 0.0360 | 662,756 |
13 Dec 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
12 Dec 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
11 Dec 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 13,000 |
08 Dec 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 2,000 |
07 Dec 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
06 Dec 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 30,000 |
05 Dec 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 3 |
04 Dec 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 6,000 |
01 Dec 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
30 Nov 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 88,555 |
29 Nov 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 380,123 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |