Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 1,240,000 |
27 Mar 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 1,240,000 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 178,456 |
24 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 50,000 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 274,489 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 80,970 |
17 Mar 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 780,000 |
14 Mar 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 864,799 |
13 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 18,518 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 164,532 |
10 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 408,392 |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 0.0105 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 326,208 |
05 Mar 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,816,190 |
04 Mar 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 35,001 |
03 Mar 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 147,418 |
29 Feb 2024 | 0.0110 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 171,097 |
28 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 89,093 |
27 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 138,725 |
26 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 160,554 |
25 Feb 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 276,742 |
22 Feb 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 247,181 |
21 Feb 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 316,365 |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 175,128 |
18 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 35,000 |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 103,522 |
13 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 147,400 |
12 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 262,688 |
11 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 100,000 |
07 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 85,500 |
06 Feb 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 112,720 |
05 Feb 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 95,000 |
04 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 75,081 |
01 Feb 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 769,233 |
31 Jan 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 2,225,375 |
30 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 99,100 |
29 Jan 2024 | - | - | - | - | - | - |
28 Jan 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 333,700 |
24 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 167,923 |
23 Jan 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 130,860 |
22 Jan 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 479,517 |
21 Jan 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 365,435 |
18 Jan 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 359,838 |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 70,000 |
14 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 80,866 |
11 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 163,400 |
10 Jan 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 816,032 |
09 Jan 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 106,995 |
08 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 109,979 |
07 Jan 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 307,006 |
04 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 83,500 |
03 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 120,630 |
02 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 49,921 |
01 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 240,198 |
28 Dec 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 35,000 |
27 Dec 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 70,574 |
26 Dec 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 381,244 |
21 Dec 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 275,000 |
20 Dec 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 126,814 |
19 Dec 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 170,400 |
18 Dec 2023 | - | - | - | - | - | - |
17 Dec 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 135,400 |
14 Dec 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 459,956 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 132,750 |
11 Dec 2023 | 0.0190 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 242,095 |
10 Dec 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 64,150 |
07 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 242,700 |
06 Dec 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 10,600 |
05 Dec 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 438,407 |
04 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 |
03 Dec 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 177,333 |
30 Nov 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 73,175 |
29 Nov 2023 | - | - | - | - | - | - |
28 Nov 2023 | 0.0210 | 0.0250 | 0.0210 | 0.0230 | 0.0230 | 574,246 |
27 Nov 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 169,673 |
26 Nov 2023 | - | - | - | - | - | - |
23 Nov 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 200,506 |
22 Nov 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 199,150 |
21 Nov 2023 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 135,000 |
20 Nov 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 219,070 |
19 Nov 2023 | 0.0240 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 439,750 |
16 Nov 2023 | 0.0240 | 0.0240 | 0.0180 | 0.0220 | 0.0220 | 961,182 |
15 Nov 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 35,000 |
14 Nov 2023 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 499,870 |
13 Nov 2023 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 537,630 |
12 Nov 2023 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 88,448 |
09 Nov 2023 | 0.0240 | 0.0270 | 0.0240 | 0.0250 | 0.0250 | 500,895 |
08 Nov 2023 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 227,611 |
07 Nov 2023 | 0.0240 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 78,100 |
06 Nov 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 391,716 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |