Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 529,736 |
07 May 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 184,000 |
06 May 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 2,294,500 |
03 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 111,894 |
02 May 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,060,332 |
01 May 2024 | 0.0120 | 0.0120 | 0.0105 | 0.0110 | 0.0110 | 1,825,910 |
30 Apr 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 393,291 |
29 Apr 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 3,444,003 |
26 Apr 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,048,040 |
24 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 126,798 |
23 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 5,752,171 |
22 Apr 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 5,167,030 |
19 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 2,186,783 |
18 Apr 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 1,029,988 |
17 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 2,074,917 |
16 Apr 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 2,166,862 |
15 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 83,333 |
12 Apr 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 3,306,484 |
11 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 794,362 |
10 Apr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 768,749 |
09 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 94,241 |
08 Apr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 168,459 |
05 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 208,333 |
04 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 440,000 |
03 Apr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 3,488,431 |
02 Apr 2024 | 0.0090 | 0.0120 | 0.0090 | 0.0110 | 0.0110 | 3,158,252 |
28 Mar 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 211,111 |
27 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 632,448 |
26 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 2,409,566 |
25 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 642,470 |
22 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,401,091 |
21 Mar 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 137,223 |
20 Mar 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,987,992 |
19 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
18 Mar 2024 | 0.0095 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,792,431 |
15 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
14 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 40,000 |
13 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
12 Mar 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 2,675,461 |
11 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 224,000 |
08 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 5,305 |
07 Mar 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 769,345 |
06 Mar 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 692,714 |
05 Mar 2024 | 0.0090 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 4,027,919 |
04 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
01 Mar 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,357,862 |
29 Feb 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 351,374 |
28 Feb 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 426,446 |
27 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 6,695 |
26 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 240,000 |
23 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
22 Feb 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 523,870 |
21 Feb 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,974,303 |
20 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 10,904 |
19 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
16 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 148,000 |
15 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
14 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 96,546 |
13 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 612,604 |
12 Feb 2024 | 0.0080 | 0.0090 | 0.0070 | 0.0090 | 0.0090 | 840,272 |
09 Feb 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,953,141 |
08 Feb 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 567,181 |
07 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 911,000 |
06 Feb 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 800,375 |
05 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 274,444 |
02 Feb 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,562,654 |
01 Feb 2024 | 0.0080 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 4,797,451 |
31 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 50,000 |
30 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
29 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
25 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 708,334 |
24 Jan 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 202,173 |
23 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 100,000 |
22 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,700,000 |
19 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 100,000 |
18 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
17 Jan 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 819,125 |
16 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 55,000 |
15 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 87,367 |
12 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,830,870 |
11 Jan 2024 | 0.0075 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 125,000 |
10 Jan 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 712,543 |
09 Jan 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 100,040 |
08 Jan 2024 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 2,814,500 |
05 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 124,000 |
04 Jan 2024 | 0.0080 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 375,898 |
03 Jan 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 414,016 |
02 Jan 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,202,000 |
29 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
28 Dec 2023 | 0.0100 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 4,127,893 |
27 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 5,066,885 |
22 Dec 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 2,046,216 |
21 Dec 2023 | 0.0090 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 1,948,000 |
20 Dec 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 3,344,979 |
19 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
18 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
15 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
14 Dec 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 233,485 |
13 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,634,883 |
12 Dec 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 401,636 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |