Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.036 | 0.036 | 0.031 | 0.031 | 0.031 | 365,000 |
25 Apr 2024 | 0.035 | 0.035 | 0.033 | 0.033 | 0.033 | 410,000 |
24 Apr 2024 | 0.034 | 0.035 | 0.031 | 0.035 | 0.035 | 1,220,000 |
23 Apr 2024 | 0.032 | 0.034 | 0.030 | 0.034 | 0.034 | 225,000 |
22 Apr 2024 | 0.030 | 0.028 | 0.028 | 0.032 | 0.032 | 600,000 |
19 Apr 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | - |
18 Apr 2024 | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | 105,000 |
17 Apr 2024 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | - |
16 Apr 2024 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | - |
15 Apr 2024 | 0.031 | 0.033 | 0.027 | 0.029 | 0.029 | 655,000 |
12 Apr 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 415,000 |
11 Apr 2024 | 0.037 | 0.034 | 0.034 | 0.034 | 0.034 | 30,000 |
10 Apr 2024 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | 750,000 |
09 Apr 2024 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | - |
08 Apr 2024 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | - |
05 Apr 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | - |
03 Apr 2024 | 0.036 | 0.036 | 0.035 | 0.035 | 0.035 | 1,375,000 |
02 Apr 2024 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 50,000 |
28 Mar 2024 | 0.035 | 0.037 | 0.035 | 0.036 | 0.036 | 240,000 |
27 Mar 2024 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | - |
26 Mar 2024 | 0.038 | 0.038 | 0.037 | 0.037 | 0.037 | 310,000 |
25 Mar 2024 | 0.035 | 0.036 | 0.035 | 0.036 | 0.036 | 110,000 |
22 Mar 2024 | 0.037 | 0.037 | 0.034 | 0.034 | 0.034 | 35,000 |
21 Mar 2024 | 0.041 | 0.042 | 0.037 | 0.037 | 0.037 | 430,000 |
20 Mar 2024 | 0.041 | 0.042 | 0.040 | 0.040 | 0.040 | 885,000 |
19 Mar 2024 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | - |
18 Mar 2024 | 0.036 | 0.040 | 0.036 | 0.039 | 0.039 | 140,000 |
15 Mar 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 20,000 |
14 Mar 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
13 Mar 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
12 Mar 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
11 Mar 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
08 Mar 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
07 Mar 2024 | 0.039 | 0.040 | 0.038 | 0.038 | 0.038 | 545,000 |
06 Mar 2024 | 0.044 | 0.044 | 0.042 | 0.042 | 0.042 | 105,000 |
05 Mar 2024 | 0.042 | 0.043 | 0.042 | 0.043 | 0.043 | 55,000 |
04 Mar 2024 | 0.040 | 0.043 | 0.036 | 0.040 | 0.040 | 75,000 |
01 Mar 2024 | 0.040 | 0.040 | 0.036 | 0.036 | 0.036 | 25,000 |
29 Feb 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
28 Feb 2024 | 0.041 | 0.041 | 0.038 | 0.038 | 0.038 | 1,160,000 |
27 Feb 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
26 Feb 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
23 Feb 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
22 Feb 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
21 Feb 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | - |
20 Feb 2024 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | - |
19 Feb 2024 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | 330,000 |
16 Feb 2024 | 0.037 | 0.037 | 0.036 | 0.036 | 0.036 | 215,000 |
15 Feb 2024 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | - |
14 Feb 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 15,000 |
09 Feb 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | - |
08 Feb 2024 | 0.035 | 0.040 | 0.034 | 0.034 | 0.034 | 45,000 |
07 Feb 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
06 Feb 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
05 Feb 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
02 Feb 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
01 Feb 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
31 Jan 2024 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | - |
30 Jan 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | - |
29 Jan 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | - |
26 Jan 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | - |
25 Jan 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | - |
24 Jan 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | - |
23 Jan 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | - |
22 Jan 2024 | 0.036 | 0.036 | 0.035 | 0.035 | 0.035 | 10,000 |
19 Jan 2024 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 240,000 |
18 Jan 2024 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | - |
17 Jan 2024 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | - |
16 Jan 2024 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | - |
15 Jan 2024 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | - |
12 Jan 2024 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | - |
11 Jan 2024 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | - |
10 Jan 2024 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | - |
09 Jan 2024 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | - |
08 Jan 2024 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | - |
05 Jan 2024 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | - |
04 Jan 2024 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | - |
03 Jan 2024 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | - |
02 Jan 2024 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | - |
29 Dec 2023 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | - |
28 Dec 2023 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | - |
27 Dec 2023 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 10,000 |
22 Dec 2023 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | - |
21 Dec 2023 | 0.044 | 0.045 | 0.043 | 0.043 | 0.043 | 810,000 |
20 Dec 2023 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
19 Dec 2023 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
18 Dec 2023 | 0.042 | 0.042 | 0.040 | 0.040 | 0.040 | 580,000 |
15 Dec 2023 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
14 Dec 2023 | 0.033 | 0.040 | 0.030 | 0.040 | 0.040 | 1,370,000 |
13 Dec 2023 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | - |
12 Dec 2023 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | - |
11 Dec 2023 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | - |
08 Dec 2023 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | - |
07 Dec 2023 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | - |
06 Dec 2023 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 200,000 |
05 Dec 2023 | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | - |
04 Dec 2023 | 0.027 | 0.034 | 0.027 | 0.028 | 0.028 | 1,240,000 |
01 Dec 2023 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
30 Nov 2023 | 0.030 | 0.030 | 0.028 | 0.029 | 0.029 | 105,000 |
29 Nov 2023 | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | 285,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |