Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 12,431 |
24 Apr 2024 | 0.0230 | 0.0250 | 0.0210 | 0.0230 | 0.0230 | 1,180,717 |
23 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
22 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 49,342 |
19 Apr 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 336,822 |
18 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
17 Apr 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 300,000 |
16 Apr 2024 | 0.0240 | 0.0260 | 0.0230 | 0.0230 | 0.0230 | 642,653 |
15 Apr 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 203,621 |
12 Apr 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 302,272 |
11 Apr 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 203,797 |
10 Apr 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 31,874 |
09 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 42,952 |
08 Apr 2024 | 0.0270 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 57,000 |
05 Apr 2024 | 0.0260 | 0.0270 | 0.0230 | 0.0270 | 0.0270 | 70,838 |
04 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 48,591 |
03 Apr 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 250,000 |
02 Apr 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 88,081 |
28 Mar 2024 | 0.0250 | 0.0260 | 0.0230 | 0.0260 | 0.0260 | 565,990 |
27 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 41,006 |
26 Mar 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 289,845 |
25 Mar 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 251,557 |
22 Mar 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 366,387 |
21 Mar 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 309,940 |
20 Mar 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 31,757 |
19 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 59,269 |
18 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 983 |
15 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 151,966 |
14 Mar 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 399,444 |
13 Mar 2024 | 0.0220 | 0.0260 | 0.0220 | 0.0260 | 0.0260 | 185,419 |
12 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 1,086 |
11 Mar 2024 | 0.0250 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 345,362 |
08 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 20,000 |
07 Mar 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 90,904 |
06 Mar 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 202,743 |
05 Mar 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 110,712 |
04 Mar 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 81,697 |
01 Mar 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 163,517 |
29 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 16,126 |
28 Feb 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 110,523 |
27 Feb 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 570,157 |
26 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 100,000 |
23 Feb 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 380,067 |
22 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
21 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 965 |
20 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
19 Feb 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 98,030 |
16 Feb 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 333,000 |
15 Feb 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 36,023 |
14 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 90,000 |
13 Feb 2024 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 395,052 |
12 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 33,333 |
09 Feb 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 468,562 |
08 Feb 2024 | 0.0320 | 0.0320 | 0.0270 | 0.0300 | 0.0300 | 979,872 |
07 Feb 2024 | 0.0240 | 0.0330 | 0.0240 | 0.0290 | 0.0290 | 724,137 |
06 Feb 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 701,227 |
05 Feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 869,255 |
02 Feb 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 623,002 |
01 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 128,414 |
31 Jan 2024 | 0.0220 | 0.0220 | 0.0170 | 0.0180 | 0.0180 | 1,573,303 |
30 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
29 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
25 Jan 2024 | 0.0180 | 0.0210 | 0.0170 | 0.0200 | 0.0200 | 5,127,363 |
24 Jan 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 707,748 |
23 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,925 |
22 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
19 Jan 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 241,376 |
18 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 140,000 |
17 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
16 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 56,500 |
15 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
12 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 603,638 |
11 Jan 2024 | 0.0155 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 980,595 |
10 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,191,705 |
09 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 310,000 |
08 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 125,000 |
05 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
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 | 161,126 |
02 Jan 2024 | 0.0160 | 0.0160 | 0.0155 | 0.0160 | 0.0160 | 389,999 |
29 Dec 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 799,741 |
28 Dec 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 62,500 |
27 Dec 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 100,000 |
22 Dec 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,092,000 |
21 Dec 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
20 Dec 2023 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 1,796,567 |
19 Dec 2023 | 0.0160 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 1,770,730 |
18 Dec 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 15,000 |
15 Dec 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 42,000 |
14 Dec 2023 | 0.0170 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 2,256,001 |
13 Dec 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
12 Dec 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,358,831 |
11 Dec 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 521,479 |
08 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 21,846 |
07 Dec 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 60,260 |
06 Dec 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 82,832 |
05 Dec 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 12,500 |
04 Dec 2023 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 236,127 |
01 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
30 Nov 2023 | 0.0230 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 115,215 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |