Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
09 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 15,000 |
08 May 2024 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 15,000 |
07 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
06 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 80,400 |
03 May 2024 | 0.0100 | 0.0100 | 0.0066 | 0.0066 | 0.0066 | 990,000 |
02 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
01 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
30 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
29 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5,000 |
26 Apr 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
25 Apr 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 201,000 |
24 Apr 2024 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | - |
23 Apr 2024 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 100,000 |
22 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 30,000 |
19 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 83,500 |
18 Apr 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
17 Apr 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
16 Apr 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
15 Apr 2024 | 0.0110 | 0.0111 | 0.0110 | 0.0111 | 0.0111 | 100,000 |
12 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 200,000 |
11 Apr 2024 | 0.0116 | 0.0116 | 0.0115 | 0.0115 | 0.0115 | 101,000 |
10 Apr 2024 | 0.0112 | 0.0131 | 0.0112 | 0.0115 | 0.0115 | 103,000 |
09 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 153,892 |
08 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 150 |
05 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
04 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
03 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 54,000 |
02 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 5,000 |
01 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
28 Mar 2024 | 0.0120 | 0.0130 | 0.0109 | 0.0130 | 0.0130 | 145,000 |
27 Mar 2024 | 0.0131 | 0.0131 | 0.0124 | 0.0124 | 0.0124 | 18,892 |
26 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 100,000 |
25 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 10,000 |
22 Mar 2024 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | - |
21 Mar 2024 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | - |
20 Mar 2024 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | - |
19 Mar 2024 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | - |
18 Mar 2024 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | - |
15 Mar 2024 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | - |
14 Mar 2024 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 2,544 |
13 Mar 2024 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | - |
12 Mar 2024 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | - |
11 Mar 2024 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | - |
08 Mar 2024 | 0.0074 | 0.0099 | 0.0049 | 0.0066 | 0.0066 | 130,000 |
07 Mar 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 5,000 |
06 Mar 2024 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | - |
05 Mar 2024 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | - |
04 Mar 2024 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | - |
01 Mar 2024 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | - |
29 Feb 2024 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | - |
28 Feb 2024 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | - |
27 Feb 2024 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | - |
26 Feb 2024 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 5,000 |
23 Feb 2024 | 0.0036 | 0.0131 | 0.0036 | 0.0131 | 0.0131 | 144,200 |
22 Feb 2024 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | - |
21 Feb 2024 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | - |
20 Feb 2024 | 0.0031 | 0.0144 | 0.0031 | 0.0144 | 0.0144 | 18,100 |
16 Feb 2024 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | - |
15 Feb 2024 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | - |
14 Feb 2024 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 35,000 |
13 Feb 2024 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | - |
12 Feb 2024 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | - |
09 Feb 2024 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | - |
08 Feb 2024 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | - |
07 Feb 2024 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | - |
06 Feb 2024 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | - |
05 Feb 2024 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 40,000 |
02 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 380 |
01 Feb 2024 | 0.0135 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 295,000 |
31 Jan 2024 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 3,000 |
30 Jan 2024 | 0.0120 | 0.0120 | 0.0093 | 0.0120 | 0.0120 | 30,000 |
29 Jan 2024 | 0.0135 | 0.0135 | 0.0120 | 0.0120 | 0.0120 | 95,000 |
26 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
25 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
24 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
23 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
22 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
19 Jan 2024 | 0.0090 | 0.0108 | 0.0090 | 0.0090 | 0.0090 | 150,700 |
18 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 60,000 |
17 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 16,500 |
16 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,000 |
12 Jan 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
11 Jan 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
10 Jan 2024 | 0.0064 | 0.0075 | 0.0064 | 0.0075 | 0.0075 | 23,000 |
09 Jan 2024 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 2,000 |
08 Jan 2024 | 0.0119 | 0.0150 | 0.0106 | 0.0106 | 0.0106 | 126,000 |
05 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
04 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
03 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 20,000 |
02 Jan 2024 | 0.0117 | 0.0126 | 0.0100 | 0.0126 | 0.0126 | 220,000 |
29 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 |
28 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 56,000 |
27 Dec 2023 | 0.0139 | 0.0139 | 0.0100 | 0.0119 | 0.0119 | 151,000 |
26 Dec 2023 | 0.0139 | 0.0139 | 0.0110 | 0.0110 | 0.0110 | 233,250 |
22 Dec 2023 | 0.0126 | 0.0126 | 0.0126 | 0.0126 | 0.0126 | - |
21 Dec 2023 | 0.0126 | 0.0126 | 0.0126 | 0.0126 | 0.0126 | - |
20 Dec 2023 | 0.0126 | 0.0126 | 0.0126 | 0.0126 | 0.0126 | 50,000 |
19 Dec 2023 | 0.0133 | 0.0133 | 0.0120 | 0.0120 | 0.0120 | 516,000 |
18 Dec 2023 | 0.0139 | 0.0139 | 0.0139 | 0.0139 | 0.0139 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |