Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
26 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 30,000 |
25 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 400,949 |
24 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
21 Mar 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 55,032 |
20 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 2,500 |
19 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 138,888 |
18 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 14,727 |
17 Mar 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 135,000 |
14 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 15,000 |
13 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 200,000 |
12 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 127,816 |
11 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 60,000 |
10 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
07 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
06 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 214,084 |
05 Mar 2024 | 0.0230 | 0.0280 | 0.0230 | 0.0280 | 0.0280 | 316,347 |
04 Mar 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 349,994 |
03 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
29 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
28 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
27 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
26 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
25 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 95,834 |
22 Feb 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 552,543 |
21 Feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
20 Feb 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 327,555 |
19 Feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
18 Feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
15 Feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 18,400 |
14 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 97,755 |
13 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
12 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 162,096 |
11 Feb 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 1,119,539 |
08 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 152,245 |
07 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
06 Feb 2024 | 0.0260 | 0.0290 | 0.0260 | 0.0290 | 0.0290 | 43,724 |
05 Feb 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 56,768 |
04 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
01 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 71,516 |
31 Jan 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 11,855 |
30 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 201,933 |
29 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
28 Jan 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 53,233 |
24 Jan 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 152,065 |
23 Jan 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
22 Jan 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 124,007 |
21 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
18 Jan 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 266,182 |
17 Jan 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 385,283 |
16 Jan 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 368,916 |
15 Jan 2024 | 0.0330 | 0.0340 | 0.0300 | 0.0300 | 0.0300 | 115,159 |
14 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
11 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 74,894 |
10 Jan 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 103,000 |
09 Jan 2024 | 0.0315 | 0.0315 | 0.0300 | 0.0300 | 0.0300 | 18,055 |
08 Jan 2024 | 0.0320 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 319,874 |
07 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 1,500 |
04 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
03 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 32,588 |
02 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 18,939 |
01 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
28 Dec 2023 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 19,537 |
27 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
26 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
21 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
20 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 150,000 |
19 Dec 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
18 Dec 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 16,363 |
17 Dec 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 10,000 |
14 Dec 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 84,444 |
13 Dec 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 14,925 |
12 Dec 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 10,000 |
11 Dec 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 120,000 |
10 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 8,643 |
07 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 62,513 |
06 Dec 2023 | 0.0350 | 0.0360 | 0.0320 | 0.0360 | 0.0360 | 1,040,635 |
05 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 32,204 |
04 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 96,000 |
03 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
30 Nov 2023 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 464,910 |
29 Nov 2023 | 0.0390 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 372,028 |
28 Nov 2023 | 0.0420 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 635,156 |
27 Nov 2023 | 0.0390 | 0.0440 | 0.0390 | 0.0440 | 0.0440 | 160,713 |
26 Nov 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 28,013 |
23 Nov 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
22 Nov 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 30,000 |
21 Nov 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
20 Nov 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
19 Nov 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
16 Nov 2023 | 0.0410 | 0.0420 | 0.0380 | 0.0410 | 0.0410 | 868,259 |
15 Nov 2023 | 0.0440 | 0.0440 | 0.0400 | 0.0420 | 0.0420 | 1,772,515 |
14 Nov 2023 | 0.0430 | 0.0480 | 0.0430 | 0.0440 | 0.0440 | 610,421 |
13 Nov 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
12 Nov 2023 | 0.0480 | 0.0480 | 0.0420 | 0.0420 | 0.0420 | 878,939 |
09 Nov 2023 | 0.0410 | 0.0490 | 0.0410 | 0.0470 | 0.0470 | 4,212,824 |
08 Nov 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
07 Nov 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
06 Nov 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 971 |
05 Nov 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 81,072 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |