Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 143,000 |
24 Apr 2024 | 0.0260 | 0.0270 | 0.0240 | 0.0260 | 0.0260 | 778,062 |
23 Apr 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 203,045 |
22 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 103,629 |
19 Apr 2024 | 0.0260 | 0.0280 | 0.0240 | 0.0270 | 0.0270 | 689,329 |
18 Apr 2024 | 0.0240 | 0.0290 | 0.0240 | 0.0290 | 0.0290 | 480,482 |
17 Apr 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 190,424 |
16 Apr 2024 | 0.0240 | 0.0260 | 0.0230 | 0.0260 | 0.0260 | 314,935 |
15 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
12 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 2,487 |
11 Apr 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 25,013 |
10 Apr 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 336,265 |
09 Apr 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 110,000 |
08 Apr 2024 | 0.0210 | 0.0240 | 0.0210 | 0.0240 | 0.0240 | 210,150 |
05 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 296,072 |
04 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 100,000 |
03 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 12,122 |
02 Apr 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 270,117 |
28 Mar 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 324,740 |
27 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 19,462 |
26 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
25 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 72,515 |
22 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 130,000 |
21 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
20 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 19,630 |
19 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 20,000 |
18 Mar 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 240,911 |
15 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
14 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 286,576 |
13 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 25,000 |
12 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 12,697 |
11 Mar 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 100,000 |
08 Mar 2024 | 0.0290 | 0.0290 | 0.0230 | 0.0250 | 0.0250 | 441,612 |
07 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 961 |
06 Mar 2024 | 0.0290 | 0.0310 | 0.0250 | 0.0310 | 0.0310 | 382,420 |
05 Mar 2024 | 0.0360 | 0.0360 | 0.0290 | 0.0320 | 0.0320 | 327,230 |
04 Mar 2024 | 0.0420 | 0.0450 | 0.0370 | 0.0370 | 0.0370 | 1,258,662 |
01 Mar 2024 | 0.0190 | 0.0390 | 0.0190 | 0.0390 | 0.0390 | 1,546,755 |
29 Feb 2024 | 0.0170 | 0.0190 | 0.0150 | 0.0190 | 0.0190 | 1,310,391 |
28 Feb 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0170 | 0.0170 | 977,957 |
27 Feb 2024 | 0.0290 | 0.0290 | 0.0160 | 0.0180 | 0.0180 | 1,789,247 |
26 Feb 2024 | 0.0320 | 0.0320 | 0.0270 | 0.0270 | 0.0270 | 459,013 |
23 Feb 2024 | 0.0355 | 0.0355 | 0.0310 | 0.0320 | 0.0320 | 347,281 |
22 Feb 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0350 | 0.0350 | 580,281 |
21 Feb 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 500,000 |
20 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 87,411 |
19 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 56,487 |
16 Feb 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 173,960 |
15 Feb 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0380 | 0.0380 | 775,365 |
14 Feb 2024 | 0.0370 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 409,559 |
13 Feb 2024 | 0.0420 | 0.0420 | 0.0330 | 0.0390 | 0.0390 | 503,107 |
12 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 670 |
09 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 6,800 |
08 Feb 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 221,961 |
07 Feb 2024 | 0.0380 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 428,706 |
06 Feb 2024 | 0.0400 | 0.0400 | 0.0385 | 0.0390 | 0.0390 | 425,150 |
05 Feb 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 472,087 |
02 Feb 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 100,571 |
01 Feb 2024 | 0.0450 | 0.0450 | 0.0380 | 0.0450 | 0.0450 | 734,672 |
31 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 115,750 |
30 Jan 2024 | 0.0420 | 0.0470 | 0.0420 | 0.0470 | 0.0470 | 288,785 |
29 Jan 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 59,151 |
25 Jan 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 72,384 |
24 Jan 2024 | 0.0510 | 0.0510 | 0.0470 | 0.0470 | 0.0470 | 424,792 |
23 Jan 2024 | 0.0490 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 298,235 |
22 Jan 2024 | 0.0480 | 0.0500 | 0.0440 | 0.0490 | 0.0490 | 367,500 |
19 Jan 2024 | 0.0510 | 0.0520 | 0.0470 | 0.0480 | 0.0480 | 511,196 |
18 Jan 2024 | 0.0570 | 0.0570 | 0.0510 | 0.0510 | 0.0510 | 177,827 |
17 Jan 2024 | 0.0600 | 0.0600 | 0.0560 | 0.0580 | 0.0580 | 62,352 |
16 Jan 2024 | 0.0650 | 0.0650 | 0.0640 | 0.0640 | 0.0640 | 197,900 |
15 Jan 2024 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 48,000 |
12 Jan 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 109,934 |
11 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
10 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
09 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,000 |
08 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 64,706 |
05 Jan 2024 | 0.0560 | 0.0650 | 0.0560 | 0.0650 | 0.0650 | 468,699 |
04 Jan 2024 | 0.0540 | 0.0560 | 0.0520 | 0.0560 | 0.0560 | 315,752 |
03 Jan 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 180,386 |
02 Jan 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 85,338 |
29 Dec 2023 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 171,536 |
28 Dec 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
27 Dec 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 71,117 |
22 Dec 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
21 Dec 2023 | 0.0510 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 135,000 |
20 Dec 2023 | 0.0540 | 0.0540 | 0.0500 | 0.0510 | 0.0510 | 485,328 |
19 Dec 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 40,086 |
18 Dec 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 120,000 |
15 Dec 2023 | 0.0540 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 148,526 |
14 Dec 2023 | 0.0530 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 179,194 |
13 Dec 2023 | 0.0530 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 646,317 |
12 Dec 2023 | 0.0570 | 0.0570 | 0.0510 | 0.0510 | 0.0510 | 83,878 |
11 Dec 2023 | 0.0580 | 0.0580 | 0.0575 | 0.0575 | 0.0575 | 175,112 |
08 Dec 2023 | 0.0590 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 208,378 |
07 Dec 2023 | 0.0590 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 211,000 |
06 Dec 2023 | 0.0600 | 0.0600 | 0.0580 | 0.0590 | 0.0590 | 51,636 |
05 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 91,708 |
04 Dec 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 100,000 |
01 Dec 2023 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 33,900 |
30 Nov 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 63,268 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |