Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
26 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
25 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
24 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
21 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 40,000 |
20 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
19 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 10,000 |
18 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
17 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 80,000 |
14 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
13 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
12 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
11 Mar 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 22,200 |
10 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 12,750 |
07 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
06 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
05 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
04 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 164 |
03 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
29 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
28 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
27 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
26 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
25 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
22 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
21 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
20 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 100,000 |
19 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
18 Feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 269,556 |
15 Feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 273,810 |
14 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
13 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 18,815 |
12 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 16,100 |
11 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
08 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
07 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
06 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 6,168 |
05 Feb 2024 | 0.0290 | 0.0290 | 0.0240 | 0.0240 | 0.0240 | 90,000 |
04 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 3,017 |
01 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
31 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
30 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
29 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 110,000 |
28 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
24 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
23 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 22,841 |
22 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 158,354 |
21 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
18 Jan 2024 | 0.0250 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 100,000 |
17 Jan 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 162,147 |
16 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 100,000 |
15 Jan 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 184,250 |
14 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
11 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
10 Jan 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 329,682 |
09 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 11,500 |
08 Jan 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 170,000 |
07 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
04 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
03 Jan 2024 | 0.0310 | 0.0350 | 0.0310 | 0.0350 | 0.0350 | 331,623 |
02 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
01 Jan 2024 | 0.0330 | 0.0370 | 0.0330 | 0.0370 | 0.0370 | 239,230 |
28 Dec 2023 | 0.0340 | 0.0340 | 0.0280 | 0.0280 | 0.0280 | 63,702 |
27 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
26 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 44,745 |
21 Dec 2023 | 0.0280 | 0.0380 | 0.0280 | 0.0380 | 0.0380 | 516,090 |
20 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
19 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
18 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
17 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 33,333 |
14 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 80,000 |
13 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 32,497 |
12 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,170 |
11 Dec 2023 | 0.0310 | 0.0340 | 0.0300 | 0.0300 | 0.0300 | 156,875 |
10 Dec 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 3,357 |
07 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
06 Dec 2023 | 0.0300 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 14,720 |
05 Dec 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 360,479 |
04 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 5,000 |
03 Dec 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 225,275 |
30 Nov 2023 | 0.0460 | 0.0460 | 0.0430 | 0.0450 | 0.0450 | 135,926 |
29 Nov 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 83,433 |
28 Nov 2023 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 20,293 |
27 Nov 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 204,819 |
26 Nov 2023 | 0.0460 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 381,471 |
23 Nov 2023 | 0.0600 | 0.0600 | 0.0450 | 0.0520 | 0.0520 | 725,518 |
22 Nov 2023 | 0.0560 | 0.0700 | 0.0420 | 0.0600 | 0.0600 | 2,163,274 |
21 Nov 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 270 |
20 Nov 2023 | 0.0340 | 0.0400 | 0.0340 | 0.0400 | 0.0400 | 499,836 |
19 Nov 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 106,146 |
16 Nov 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
15 Nov 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 20,000 |
14 Nov 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
13 Nov 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 85,353 |
12 Nov 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
09 Nov 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
08 Nov 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 40,000 |
07 Nov 2023 | 0.0380 | 0.0380 | 0.0340 | 0.0340 | 0.0340 | 55,939 |
06 Nov 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 3,601 |
05 Nov 2023 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 30,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |