Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 266,100 |
30 Apr 2024 | 0.0070 | 0.0070 | 0.0050 | 0.0060 | 0.0060 | 15,475,018 |
29 Apr 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 80,000 |
26 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 313,973 |
24 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 241,830 |
23 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 715,246 |
22 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 53,319 |
19 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
18 Apr 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,344,507 |
17 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 58,548 |
16 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 300,000 |
15 Apr 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,609,522 |
12 Apr 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 61,375 |
11 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
10 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
09 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
08 Apr 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 50,000 |
05 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,385,607 |
04 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
03 Apr 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 3,739,459 |
02 Apr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 176,013 |
28 Mar 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,514,825 |
27 Mar 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 142,370 |
26 Mar 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 119,100 |
25 Mar 2024 | 0.0100 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 2,604,066 |
22 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 9,697 |
21 Mar 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 255,539 |
20 Mar 2024 | 0.0110 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 2,707,507 |
19 Mar 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 249,667 |
18 Mar 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 285,589 |
15 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
14 Mar 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 24,000 |
13 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
12 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 89,301 |
11 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,000,000 |
08 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,021,700 |
07 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 3,719 |
06 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5,000 |
05 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 46,628 |
04 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,536 |
01 Mar 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 187 |
29 Feb 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 255,068 |
28 Feb 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,140,197 |
27 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 8,000 |
26 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,377,165 |
23 Feb 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 14,924 |
22 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
21 Feb 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 63,000 |
20 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
19 Feb 2024 | 0.0130 | 0.0130 | 0.0100 | 0.0120 | 0.0120 | 988,427 |
16 Feb 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 380,281 |
15 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 79,636 |
14 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 45,000 |
13 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 99,311 |
12 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 66,932 |
09 Feb 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 860,071 |
08 Feb 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 866,308 |
07 Feb 2024 | 0.0140 | 0.0140 | 0.0110 | 0.0110 | 0.0110 | 2,020,246 |
06 Feb 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 643,339 |
05 Feb 2024 | 0.0130 | 0.0210 | 0.0130 | 0.0140 | 0.0140 | 7,061,595 |
02 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
01 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 105,000 |
31 Jan 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 784,649 |
30 Jan 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 880,479 |
29 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 84,791 |
25 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
24 Jan 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 796,422 |
23 Jan 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 832,256 |
22 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
19 Jan 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 200,000 |
18 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
17 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 10,000 |
16 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 15,478 |
15 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 78,191 |
12 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 122,879 |
11 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 549,666 |
10 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 54 |
09 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 825,000 |
08 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 727,272 |
05 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 179 |
04 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 268 |
03 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
02 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 200 |
29 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 179 |
28 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 40,054 |
27 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
22 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 66,784 |
21 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
20 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 40,300 |
19 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,908 |
18 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,500,000 |
15 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 179 |
14 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 676,970 |
13 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 271,409 |
12 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 120,000 |
11 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,000,000 |
08 Dec 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 428,818 |
07 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 500,000 |
06 Dec 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,199,158 |
05 Dec 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 470,149 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |