Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 250,906 |
13 June 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 3,439,863 |
12 June 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,079,470 |
11 June 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 10,778,401 |
07 June 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 530,000 |
06 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 691,609 |
05 June 2024 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 947,888 |
04 June 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 205,974 |
03 June 2024 | 0.0100 | 0.0105 | 0.0100 | 0.0105 | 0.0105 | 886,975 |
31 May 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,007,996 |
30 May 2024 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 1,057,816 |
29 May 2024 | 0.0115 | 0.0120 | 0.0110 | 0.0115 | 0.0115 | 1,387,065 |
28 May 2024 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 392,517 |
27 May 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 122,065 |
24 May 2024 | 0.0115 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,424,600 |
23 May 2024 | 0.0110 | 0.0115 | 0.0105 | 0.0110 | 0.0110 | 6,237,103 |
22 May 2024 | 0.0150 | 0.0150 | 0.0115 | 0.0120 | 0.0120 | 18,910,169 |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 1,466,872 |
16 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 150,000 |
15 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 176,764 |
14 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 195,835 |
13 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 440,268 |
10 May 2024 | 0.0115 | 0.0130 | 0.0115 | 0.0120 | 0.0120 | 1,168,879 |
09 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 78,488 |
08 May 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0115 | 0.0115 | 852,599 |
07 May 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 96,178 |
06 May 2024 | 0.0110 | 0.0115 | 0.0110 | 0.0115 | 0.0115 | 85,000 |
03 May 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 380,270 |
02 May 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 158,390 |
01 May 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 259,234 |
30 Apr 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 166,586 |
29 Apr 2024 | 0.0115 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,833,723 |
26 Apr 2024 | 0.0115 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 693,218 |
24 Apr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0115 | 0.0115 | 876,282 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 2,175,653 |
19 Apr 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 961,759 |
18 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 188,266 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 384,107 |
15 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 209,667 |
12 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 385,462 |
11 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 58 |
10 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 247,879 |
09 Apr 2024 | 0.0130 | 0.0140 | 0.0125 | 0.0140 | 0.0140 | 176,931 |
08 Apr 2024 | 0.0130 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 847,114 |
05 Apr 2024 | 0.0135 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 961,689 |
04 Apr 2024 | 0.0130 | 0.0135 | 0.0130 | 0.0135 | 0.0135 | 191,598 |
03 Apr 2024 | 0.0130 | 0.0135 | 0.0130 | 0.0135 | 0.0135 | 607,989 |
02 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 467,591 |
28 Mar 2024 | 0.0140 | 0.0145 | 0.0140 | 0.0145 | 0.0145 | 604,130 |
27 Mar 2024 | 0.0140 | 0.0145 | 0.0140 | 0.0145 | 0.0145 | 154,000 |
26 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 336,320 |
25 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,963,808 |
22 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 4,560 |
21 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 242,673 |
20 Mar 2024 | 0.0160 | 0.0160 | 0.0155 | 0.0155 | 0.0155 | 376,956 |
19 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 731,933 |
18 Mar 2024 | 0.0155 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 567,257 |
15 Mar 2024 | 0.0150 | 0.0155 | 0.0150 | 0.0155 | 0.0155 | 66,775 |
14 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,108,422 |
13 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 161,917 |
12 Mar 2024 | 0.0160 | 0.0165 | 0.0160 | 0.0160 | 0.0160 | 109,074 |
11 Mar 2024 | 0.0160 | 0.0165 | 0.0160 | 0.0165 | 0.0165 | 618,639 |
08 Mar 2024 | 0.0160 | 0.0165 | 0.0160 | 0.0165 | 0.0165 | 556,104 |
07 Mar 2024 | 0.0160 | 0.0165 | 0.0160 | 0.0165 | 0.0165 | 764,190 |
06 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 372,485 |
05 Mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 830,995 |
04 Mar 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 72,053 |
01 Mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 435,029 |
29 Feb 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 239,036 |
28 Feb 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 1,628,201 |
27 Feb 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 662,521 |
26 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 459,203 |
23 Feb 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 482,700 |
22 Feb 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 1,269,209 |
21 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 385,087 |
20 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 310,593 |
19 Feb 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 846,165 |
16 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 5,526,776 |
15 Feb 2024 | 0.0135 | 0.0140 | 0.0135 | 0.0140 | 0.0140 | 782,185 |
14 Feb 2024 | 0.0135 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 1,081,782 |
13 Feb 2024 | 0.0145 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 2,660,052 |
12 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 451,519 |
09 Feb 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 880,519 |
08 Feb 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 372,937 |
07 Feb 2024 | 0.0140 | 0.0150 | 0.0135 | 0.0140 | 0.0140 | 1,153,098 |
06 Feb 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 1,053,886 |
05 Feb 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 513,279 |
02 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0135 | 0.0135 | 842,138 |
01 Feb 2024 | 0.0130 | 0.0140 | 0.0115 | 0.0130 | 0.0130 | 4,413,733 |
31 Jan 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 465,000 |
30 Jan 2024 | 0.0130 | 0.0135 | 0.0130 | 0.0135 | 0.0135 | 1,188,736 |
29 Jan 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 124,846 |
25 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 8,250 |
24 Jan 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 2,970,622 |
23 Jan 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 3,513,483 |
22 Jan 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 6,868,335 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |