Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 119,363 |
18 Apr 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 68,629 |
17 Apr 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 122,074 |
16 Apr 2024 | 0.0380 | 0.0380 | 0.0310 | 0.0320 | 0.0320 | 1,342,647 |
15 Apr 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 612,541 |
12 Apr 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 277,700 |
11 Apr 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 117,084 |
10 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
09 Apr 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 209,601 |
08 Apr 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 125,376 |
05 Apr 2024 | 0.0330 | 0.0380 | 0.0330 | 0.0370 | 0.0370 | 890,130 |
04 Apr 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 487,683 |
03 Apr 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 731,180 |
02 Apr 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 307,000 |
28 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 99,999 |
27 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
26 Mar 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 174,857 |
25 Mar 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 134,030 |
22 Mar 2024 | 0.0310 | 0.0310 | 0.0270 | 0.0280 | 0.0280 | 1,751,089 |
21 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 24,900 |
20 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 75,550 |
19 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 14,864 |
18 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 4,070 |
15 Mar 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 290,504 |
14 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
13 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
12 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 54,242 |
11 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
08 Mar 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 240,000 |
07 Mar 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 77,758 |
06 Mar 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 420,000 |
05 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 384,615 |
04 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 147,822 |
01 Mar 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 2,004,102 |
29 Feb 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 73,695 |
28 Feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 79,751 |
27 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 20,249 |
26 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 92,820 |
23 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 100,000 |
22 Feb 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 1,494,786 |
21 Feb 2024 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 903,461 |
20 Feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 623,797 |
19 Feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 719,565 |
16 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 103,742 |
15 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 4,841 |
14 Feb 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 1,575,594 |
13 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 300,000 |
12 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 722,501 |
09 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 146,770 |
08 Feb 2024 | 0.0295 | 0.0300 | 0.0295 | 0.0300 | 0.0300 | 17,000 |
07 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 88,947 |
06 Feb 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 336,670 |
05 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
02 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 100,000 |
01 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 109,091 |
31 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 140,204 |
30 Jan 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 572,648 |
29 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 435,800 |
25 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 153,728 |
24 Jan 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 138,825 |
23 Jan 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 1,877,403 |
22 Jan 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 898,677 |
19 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
18 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 414,848 |
17 Jan 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 998,471 |
16 Jan 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 120,000 |
15 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
12 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 129,000 |
11 Jan 2024 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 541,574 |
10 Jan 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 211,095 |
09 Jan 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 254,339 |
08 Jan 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 1,828,983 |
05 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
04 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
03 Jan 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 150,868 |
02 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
29 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 260,080 |
28 Dec 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 449,100 |
27 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
22 Dec 2023 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 351,942 |
21 Dec 2023 | 0.0290 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 261,471 |
20 Dec 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 319,515 |
19 Dec 2023 | 0.0250 | 0.0280 | 0.0250 | 0.0260 | 0.0260 | 140,000 |
18 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 30,647 |
15 Dec 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 192,000 |
14 Dec 2023 | 0.0260 | 0.0300 | 0.0260 | 0.0260 | 0.0260 | 92,613 |
13 Dec 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 425,401 |
12 Dec 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 57,685 |
11 Dec 2023 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 858,403 |
08 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 300,000 |
07 Dec 2023 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 456,377 |
06 Dec 2023 | 0.0280 | 0.0280 | 0.0250 | 0.0260 | 0.0260 | 324,139 |
05 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 118,532 |
04 Dec 2023 | 0.0290 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 114,979 |
01 Dec 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 293,500 |
30 Nov 2023 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 163,576 |
29 Nov 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
28 Nov 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 280,000 |
27 Nov 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 30,000 |
24 Nov 2023 | 0.0260 | 0.0270 | 0.0240 | 0.0250 | 0.0250 | 1,197,943 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |