Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 20,000 |
02 May 2024 | 0.046 | 0.047 | 0.046 | 0.046 | 0.046 | 210,000 |
30 Apr 2024 | 0.043 | 0.052 | 0.043 | 0.047 | 0.047 | 3,170,000 |
29 Apr 2024 | 0.041 | 0.045 | 0.040 | 0.041 | 0.041 | 1,260,000 |
26 Apr 2024 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | - |
25 Apr 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
24 Apr 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
23 Apr 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
22 Apr 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 50,000 |
19 Apr 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
18 Apr 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
17 Apr 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
16 Apr 2024 | 0.037 | 0.040 | 0.036 | 0.040 | 0.040 | 290,000 |
15 Apr 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
12 Apr 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
11 Apr 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
10 Apr 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 80,000 |
09 Apr 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 120,000 |
08 Apr 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
05 Apr 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 110,000 |
03 Apr 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 310,000 |
02 Apr 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 80,000 |
28 Mar 2024 | 0.040 | 0.043 | 0.043 | 0.041 | 0.041 | 100,000 |
27 Mar 2024 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | - |
26 Mar 2024 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | - |
25 Mar 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
22 Mar 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
21 Mar 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 120,000 |
20 Mar 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
19 Mar 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
18 Mar 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 30,000 |
15 Mar 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
14 Mar 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 50,000 |
13 Mar 2024 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 50,000 |
12 Mar 2024 | 0.042 | 0.044 | 0.042 | 0.044 | 0.044 | 60,000 |
11 Mar 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
11 Mar 2024 | 0.001 Dividend | |||||
08 Mar 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.041 | - |
07 Mar 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.041 | - |
06 Mar 2024 | 0.040 | 0.042 | 0.040 | 0.042 | 0.041 | 50,000 |
05 Mar 2024 | 0.045 | 0.045 | 0.045 | 0.045 | 0.044 | - |
04 Mar 2024 | 0.044 | 0.044 | 0.044 | 0.044 | 0.043 | - |
01 Mar 2024 | 0.044 | 0.044 | 0.044 | 0.044 | 0.043 | - |
29 Feb 2024 | 0.046 | 0.046 | 0.042 | 0.043 | 0.042 | 230,000 |
28 Feb 2024 | 0.045 | 0.045 | 0.045 | 0.045 | 0.044 | - |
27 Feb 2024 | 0.041 | 0.045 | 0.041 | 0.045 | 0.044 | 360,000 |
26 Feb 2024 | 0.040 | 0.045 | 0.040 | 0.044 | 0.043 | 180,000 |
23 Feb 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.039 | - |
22 Feb 2024 | 0.037 | 0.040 | 0.037 | 0.040 | 0.039 | 100,000 |
21 Feb 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.038 | - |
20 Feb 2024 | 0.039 | 0.039 | 0.037 | 0.039 | 0.038 | 120,000 |
19 Feb 2024 | 0.044 | 0.044 | 0.041 | 0.041 | 0.040 | 460,000 |
16 Feb 2024 | 0.038 | 0.045 | 0.038 | 0.040 | 0.039 | 790,000 |
15 Feb 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.038 | - |
14 Feb 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.038 | - |
09 Feb 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.038 | - |
08 Feb 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.038 | - |
07 Feb 2024 | 0.035 | 0.039 | 0.035 | 0.039 | 0.038 | 20,000 |
06 Feb 2024 | 0.040 | 0.041 | 0.038 | 0.038 | 0.037 | 1,000,000 |
05 Feb 2024 | 0.036 | 0.036 | 0.036 | 0.036 | 0.035 | - |
02 Feb 2024 | 0.036 | 0.036 | 0.036 | 0.036 | 0.035 | - |
01 Feb 2024 | 0.034 | 0.037 | 0.033 | 0.037 | 0.036 | 50,000 |
31 Jan 2024 | 0.036 | 0.038 | 0.036 | 0.036 | 0.035 | 40,000 |
30 Jan 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.038 | 220,000 |
29 Jan 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.039 | - |
26 Jan 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.039 | - |
25 Jan 2024 | 0.037 | 0.042 | 0.035 | 0.042 | 0.041 | 340,000 |
24 Jan 2024 | 0.039 | 0.042 | 0.039 | 0.042 | 0.041 | 280,000 |
23 Jan 2024 | 0.045 | 0.045 | 0.045 | 0.045 | 0.044 | - |
22 Jan 2024 | 0.039 | 0.045 | 0.038 | 0.045 | 0.044 | 90,000 |
19 Jan 2024 | 0.046 | 0.046 | 0.046 | 0.046 | 0.045 | - |
18 Jan 2024 | 0.046 | 0.046 | 0.046 | 0.046 | 0.045 | - |
17 Jan 2024 | 0.041 | 0.046 | 0.034 | 0.046 | 0.045 | 2,630,000 |
16 Jan 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.041 | - |
15 Jan 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.041 | - |
12 Jan 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.041 | - |
11 Jan 2024 | 0.041 | 0.041 | 0.041 | 0.041 | 0.040 | 70,000 |
10 Jan 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.041 | 10,000 |
09 Jan 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.041 | - |
08 Jan 2024 | 0.043 | 0.043 | 0.043 | 0.043 | 0.042 | - |
05 Jan 2024 | 0.043 | 0.043 | 0.043 | 0.043 | 0.042 | - |
04 Jan 2024 | 0.043 | 0.043 | 0.043 | 0.043 | 0.042 | - |
03 Jan 2024 | 0.043 | 0.043 | 0.043 | 0.043 | 0.042 | - |
02 Jan 2024 | 0.042 | 0.043 | 0.042 | 0.043 | 0.042 | 50,000 |
29 Dec 2023 | 0.043 | 0.043 | 0.043 | 0.043 | 0.042 | 10,000 |
28 Dec 2023 | 0.046 | 0.046 | 0.046 | 0.046 | 0.045 | - |
27 Dec 2023 | 0.046 | 0.046 | 0.046 | 0.046 | 0.045 | - |
22 Dec 2023 | 0.046 | 0.046 | 0.046 | 0.046 | 0.045 | - |
21 Dec 2023 | 0.046 | 0.046 | 0.046 | 0.046 | 0.045 | - |
20 Dec 2023 | 0.047 | 0.047 | 0.046 | 0.046 | 0.045 | 120,000 |
19 Dec 2023 | 0.049 | 0.049 | 0.044 | 0.045 | 0.044 | 80,000 |
18 Dec 2023 | 0.049 | 0.049 | 0.049 | 0.049 | 0.048 | - |
15 Dec 2023 | 0.051 | 0.051 | 0.047 | 0.049 | 0.048 | 300,000 |
14 Dec 2023 | 0.050 | 0.050 | 0.050 | 0.050 | 0.049 | - |
13 Dec 2023 | 0.050 | 0.050 | 0.050 | 0.050 | 0.049 | - |
12 Dec 2023 | 0.052 | 0.052 | 0.049 | 0.050 | 0.049 | 410,000 |
11 Dec 2023 | 0.051 | 0.058 | 0.051 | 0.056 | 0.055 | 440,000 |
08 Dec 2023 | 0.054 | 0.054 | 0.054 | 0.054 | 0.053 | - |
07 Dec 2023 | 0.054 | 0.054 | 0.054 | 0.054 | 0.053 | - |
06 Dec 2023 | 0.051 | 0.051 | 0.051 | 0.051 | 0.050 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |