Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
02 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 29,513 |
01 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 6,701 |
30 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
29 Apr 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 463,861 |
26 Apr 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 377,329 |
24 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
23 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 39,750 |
22 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
19 Apr 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 4,341 |
18 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 210,490 |
17 Apr 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 404,836 |
16 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,350 |
15 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,400,000 |
12 Apr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 686,176 |
11 Apr 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 56,360 |
10 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
09 Apr 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 97,507 |
08 Apr 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 31,859 |
05 Apr 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 100,373 |
04 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 100,366 |
03 Apr 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 12,483 |
02 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 11,855 |
28 Mar 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 98,792 |
27 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 256,487 |
26 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 11,511 |
25 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
22 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 55,095 |
21 Mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 35,798 |
20 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
19 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
18 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
15 Mar 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 585,058 |
14 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 995,100 |
13 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 2,047 |
12 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
11 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
08 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 96,748 |
07 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 3,600 |
06 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 40,000 |
05 Mar 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 33,248 |
04 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
01 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 148,005 |
29 Feb 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 71,077 |
28 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 130,000 |
27 Feb 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 372,364 |
26 Feb 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 263,032 |
23 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
22 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 8,002 |
21 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 12,000 |
20 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 209,787 |
19 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 49,388 |
16 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
15 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 13,695 |
14 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
13 Feb 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 16,000 |
12 Feb 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 7,137 |
09 Feb 2024 | 0.0200 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 462,098 |
08 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 106,222 |
07 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 40,000 |
06 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 14,744 |
05 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 377,036 |
02 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 158,922 |
01 Feb 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 58,839 |
31 Jan 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 130,000 |
30 Jan 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 330,100 |
29 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 100,010 |
25 Jan 2024 | 0.0215 | 0.0215 | 0.0210 | 0.0210 | 0.0210 | 11,265 |
24 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 25,000 |
23 Jan 2024 | 0.0220 | 0.0220 | 0.0215 | 0.0220 | 0.0220 | 501,785 |
22 Jan 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 232,707 |
19 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 92,163 |
18 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 7,277 |
17 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
16 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 400,000 |
15 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
12 Jan 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 175,688 |
11 Jan 2024 | 0.0190 | 0.0240 | 0.0190 | 0.0240 | 0.0240 | 474,636 |
10 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 44,290 |
09 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
08 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 4,826 |
05 Jan 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 131,513 |
04 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
03 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
02 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 20,733 |
29 Dec 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 16,123 |
28 Dec 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 83,876 |
27 Dec 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 46,088 |
22 Dec 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
21 Dec 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 20,437 |
20 Dec 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
19 Dec 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 54,930 |
18 Dec 2023 | 0.0200 | 0.0220 | 0.0190 | 0.0190 | 0.0190 | 218,227 |
15 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 53,505 |
14 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 543,219 |
13 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
12 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
11 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,000 |
08 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
07 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 74,512 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |