Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Aug 2024 | 0.0410 | 0.0430 | 0.0350 | 0.0350 | 0.0350 | 80,023 |
29 Aug 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 11 |
28 Aug 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 100,000 |
27 Aug 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 81,000 |
26 Aug 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 65,000 |
23 Aug 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 151,340 |
22 Aug 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 19,020 |
21 Aug 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
20 Aug 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 1,000 |
19 Aug 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 10,441 |
16 Aug 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25 |
15 Aug 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 1,058 |
14 Aug 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
13 Aug 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
12 Aug 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 31,585 |
09 Aug 2024 | 0.0370 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 259,288 |
08 Aug 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
07 Aug 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
06 Aug 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
05 Aug 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
02 Aug 2024 | 0.0380 | 0.0410 | 0.0380 | 0.0400 | 0.0400 | 112,913 |
01 Aug 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
31 July 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 285,236 |
30 July 2024 | 0.0390 | 0.0390 | 0.0350 | 0.0360 | 0.0360 | 157,437 |
29 July 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
26 July 2024 | 0.0380 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 53,318 |
25 July 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
24 July 2024 | 0.0410 | 0.0410 | 0.0360 | 0.0360 | 0.0360 | 117,721 |
23 July 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 50,000 |
22 July 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
19 July 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 56,697 |
18 July 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
17 July 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 162,872 |
16 July 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 40,610 |
15 July 2024 | 0.0400 | 0.0470 | 0.0400 | 0.0470 | 0.0470 | 45,003 |
12 July 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
11 July 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
10 July 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
09 July 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 8,015 |
08 July 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 12,684 |
05 July 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
04 July 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
03 July 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
02 July 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
01 July 2024 | 0.0420 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 99,641 |
28 June 2024 | 0.0450 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 185,283 |
27 June 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 40,230 |
26 June 2024 | 0.0460 | 0.0460 | 0.0410 | 0.0420 | 0.0420 | 68,285 |
25 June 2024 | 0.0440 | 0.0460 | 0.0430 | 0.0460 | 0.0460 | 330,263 |
24 June 2024 | 0.0430 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 55,846 |
21 June 2024 | 0.0440 | 0.0460 | 0.0420 | 0.0430 | 0.0430 | 82,360 |
20 June 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
19 June 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 22 |
18 June 2024 | 0.0420 | 0.0470 | 0.0420 | 0.0470 | 0.0470 | 149,968 |
17 June 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 64,385 |
14 June 2024 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 23 |
13 June 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 73,090 |
12 June 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 30,000 |
11 June 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 76,229 |
07 June 2024 | 0.0460 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 129,761 |
06 June 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 205 |
05 June 2024 | 0.0460 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 133,739 |
04 June 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 292,892 |
03 June 2024 | 0.0480 | 0.0480 | 0.0440 | 0.0480 | 0.0480 | 72,146 |
31 May 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 160,867 |
30 May 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 10,000 |
29 May 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 72,119 |
28 May 2024 | 0.0460 | 0.0460 | 0.0420 | 0.0460 | 0.0460 | 226,293 |
27 May 2024 | 0.0480 | 0.0480 | 0.0410 | 0.0460 | 0.0460 | 262,636 |
24 May 2024 | 0.0490 | 0.0490 | 0.0400 | 0.0400 | 0.0400 | 740,034 |
23 May 2024 | 0.0500 | 0.0500 | 0.0440 | 0.0490 | 0.0490 | 870,617 |
22 May 2024 | 0.0400 | 0.0650 | 0.0400 | 0.0490 | 0.0490 | 5,331,301 |
21 May 2024 | 0.0280 | 0.0450 | 0.0280 | 0.0370 | 0.0370 | 2,404,982 |
20 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 50 |
17 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,000 |
16 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
15 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 93,900 |
14 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
13 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 12,000 |
10 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
09 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
08 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 3,846 |
07 May 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
06 May 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 74,046 |
03 May 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 136,188 |
02 May 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
01 May 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
30 Apr 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 131,932 |
29 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,632 |
26 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
24 Apr 2024 | 0.0280 | 0.0280 | 0.0220 | 0.0220 | 0.0220 | 100,000 |
23 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
22 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
19 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 13,095 |
18 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
17 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 100,163 |
16 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 32,000 |
15 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,500 |
12 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 31 |
11 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 93 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |