Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
14 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 210,000 |
13 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 54,019 |
12 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 2,222 |
11 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,450,000 |
10 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 161,454 |
07 Mar 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 1,561,323 |
06 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 115,951 |
05 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 377,344 |
04 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 117,647 |
03 Mar 2024 | 0.0160 | 0.0190 | 0.0160 | 0.0180 | 0.0180 | 2,706,386 |
29 Feb 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 176,900 |
28 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 42,410 |
27 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 370,435 |
26 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
25 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 92,911 |
22 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 862,061 |
21 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 176,923 |
20 Feb 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 350,601 |
19 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 877,513 |
18 Feb 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 1,697,751 |
15 Feb 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 335,633 |
14 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 230,000 |
13 Feb 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 937,817 |
12 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 247,895 |
11 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 43,665 |
08 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 553,277 |
07 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 50,000 |
06 Feb 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 391,113 |
05 Feb 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,090,080 |
04 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
01 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 310,586 |
31 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
30 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 107,115 |
29 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 664,704 |
28 Jan 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 143,648 |
24 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
23 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
22 Jan 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 542,763 |
21 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
18 Jan 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 121,851 |
17 Jan 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 180,479 |
16 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
15 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 9,690 |
14 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
11 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
10 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
09 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 146,259 |
08 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
07 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 723,063 |
04 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
03 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 6,000 |
02 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
01 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
28 Dec 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 31,250 |
27 Dec 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 200,289 |
26 Dec 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 150,000 |
21 Dec 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 150,000 |
20 Dec 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 34,000 |
19 Dec 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 270,000 |
18 Dec 2023 | 0.0160 | 0.0165 | 0.0160 | 0.0165 | 0.0165 | 200,000 |
17 Dec 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 125,000 |
14 Dec 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 333,330 |
13 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
12 Dec 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 11,000 |
11 Dec 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 25,000 |
10 Dec 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 111,916 |
07 Dec 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 50,000 |
06 Dec 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 262,742 |
05 Dec 2023 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 145,450 |
04 Dec 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 131,340 |
03 Dec 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
30 Nov 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 66,938 |
29 Nov 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 100,000 |
28 Nov 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 518,494 |
27 Nov 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 129,402 |
26 Nov 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 130,000 |
23 Nov 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 99,780 |
22 Nov 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 396,530 |
21 Nov 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 84,470 |
20 Nov 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 826,761 |
19 Nov 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 376,070 |
16 Nov 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 870,000 |
15 Nov 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 93,000 |
14 Nov 2023 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 413,851 |
13 Nov 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 184,001 |
12 Nov 2023 | 0.0200 | 0.0230 | 0.0200 | 0.0210 | 0.0210 | 488,381 |
09 Nov 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
08 Nov 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 355,263 |
07 Nov 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
06 Nov 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 484,444 |
05 Nov 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 35,000 |
02 Nov 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 54,631 |
01 Nov 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 508,723 |
31 Oct 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 24,750 |
30 Oct 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 1,888,447 |
29 Oct 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 4,272 |
26 Oct 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 23,805 |
25 Oct 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 2,900 |
24 Oct 2023 | 0.0188 | 0.0188 | 0.0188 | 0.0188 | 0.0188 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |