Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 416,667 |
29 Apr 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 252,478 |
26 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 86,555 |
24 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 425,000 |
23 Apr 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 53,711 |
22 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
19 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 57,630 |
18 Apr 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 113,170 |
17 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 314,316 |
16 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
15 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,024,850 |
12 Apr 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 937,891 |
11 Apr 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 4,766,510 |
10 Apr 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 1,967,887 |
09 Apr 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 86,345 |
08 Apr 2024 | 0.0150 | 0.0170 | 0.0140 | 0.0170 | 0.0170 | 40,379 |
05 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 667,682 |
04 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 599,495 |
03 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
02 Apr 2024 | 0.0160 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 1,696,542 |
28 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
27 Mar 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 68,125 |
26 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 21,375 |
25 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 17,725 |
22 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 15,000 |
21 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
20 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
19 Mar 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 647,092 |
18 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 75,381 |
15 Mar 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 871,900 |
14 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
13 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 83,333 |
12 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 54,347 |
11 Mar 2024 | 0.0248 | 0.0258 | 0.0239 | 0.0239 | 0.0239 | 212,505 |
08 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
07 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
06 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
05 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
04 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
01 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
29 Feb 2024 | 0.0260 | 0.0260 | 0.0245 | 0.0250 | 0.0250 | 4,019,573 |
28 Feb 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 387,766 |
27 Feb 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 794,034 |
26 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 18,717 |
23 Feb 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 61,416 |
22 Feb 2024 | 0.0330 | 0.0330 | 0.0280 | 0.0280 | 0.0280 | 71,904 |
21 Feb 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 50,943 |
20 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
19 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
16 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
15 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
14 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
13 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,800 |
12 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 29,418 |
09 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
08 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 269,400 |
07 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
06 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
05 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 125,409 |
02 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
01 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 50,000 |
31 Jan 2024 | 0.0340 | 0.0360 | 0.0330 | 0.0340 | 0.0340 | 1,209,266 |
30 Jan 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 27,000 |
29 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 48,219 |
25 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
24 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
23 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
22 Jan 2024 | 0.0340 | 0.0390 | 0.0340 | 0.0390 | 0.0390 | 59,631 |
19 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
18 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
17 Jan 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 285,985 |
16 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 236,848 |
15 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
12 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
11 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
10 Jan 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 99,524 |
09 Jan 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 167,795 |
08 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 75,131 |
05 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 182,718 |
04 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 30,000 |
03 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
02 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 200,000 |
29 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
28 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
27 Dec 2023 | 0.0360 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 533,861 |
22 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
21 Dec 2023 | 0.0360 | 0.0390 | 0.0350 | 0.0360 | 0.0360 | 763,777 |
20 Dec 2023 | 0.0370 | 0.0430 | 0.0350 | 0.0380 | 0.0380 | 754,360 |
19 Dec 2023 | 0.0410 | 0.0440 | 0.0390 | 0.0390 | 0.0390 | 398,390 |
18 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
15 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
14 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
13 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
12 Dec 2023 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 497,957 |
11 Dec 2023 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 858,111 |
08 Dec 2023 | 0.0470 | 0.0500 | 0.0470 | 0.0490 | 0.0490 | 757,607 |
07 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,710,000 |
06 Dec 2023 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 1,150,032 |
05 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,020,000 |
04 Dec 2023 | 0.0520 | 0.0530 | 0.0420 | 0.0500 | 0.0500 | 935,684 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |