Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 200,000 |
23 Apr 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 347,614 |
22 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
19 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 16,141 |
18 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
17 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
16 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 5,269 |
15 Apr 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 116,586 |
12 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 10,000 |
11 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 175,000 |
10 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 142,546 |
09 Apr 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 106,666 |
08 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 5,751 |
05 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 15,000 |
04 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 9,249 |
03 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 17,000 |
02 Apr 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 42,750 |
28 Mar 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 90,000 |
27 Mar 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
26 Mar 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 130,000 |
25 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 2,196 |
22 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
21 Mar 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 90,000 |
20 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 12,219 |
19 Mar 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 125,000 |
18 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
15 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
14 Mar 2024 | 0.0400 | 0.0430 | 0.0370 | 0.0370 | 0.0370 | 845,633 |
13 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 15,000 |
12 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 480,936 |
11 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 31,799 |
08 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
07 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
06 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 23,580 |
05 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
04 Mar 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 94,097 |
01 Mar 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 77,857 |
29 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 |
28 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 37,650 |
27 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 2,535 |
26 Feb 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 25,000 |
23 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 110,000 |
22 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
21 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 103,500 |
20 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 8,570 |
19 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 251,616 |
16 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 27,069 |
15 Feb 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 17,419 |
14 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
13 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 50,000 |
12 Feb 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 60,785 |
09 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 21,664 |
08 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 12,000 |
07 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
06 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 127,595 |
05 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 37,960 |
02 Feb 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 70,104 |
01 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 44,705 |
31 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
30 Jan 2024 | 0.0550 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 29,338 |
29 Jan 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 150,000 |
25 Jan 2024 | 0.0550 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 45,000 |
24 Jan 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
23 Jan 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 34,999 |
22 Jan 2024 | 0.0580 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 95,063 |
19 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
18 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
17 Jan 2024 | 0.0630 | 0.0630 | 0.0560 | 0.0560 | 0.0560 | 65,500 |
16 Jan 2024 | 0.0560 | 0.0640 | 0.0550 | 0.0640 | 0.0640 | 64,930 |
15 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 20,000 |
12 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
11 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 3,485 |
10 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 17,769 |
09 Jan 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0630 | 0.0630 | 276,056 |
08 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,500 |
05 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
04 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 18,000 |
03 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 17,824 |
02 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
29 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
28 Dec 2023 | 0.0420 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 105,000 |
27 Dec 2023 | 0.0540 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 67,445 |
22 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
21 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
20 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
19 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 295 |
18 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
15 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
14 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
13 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
12 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
11 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
08 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
07 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
06 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
05 Dec 2023 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 15,000 |
04 Dec 2023 | 0.0720 | 0.0720 | 0.0630 | 0.0630 | 0.0630 | 293,666 |
01 Dec 2023 | 0.0720 | 0.0790 | 0.0720 | 0.0770 | 0.0770 | 17,270 |
30 Nov 2023 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 17,202 |
29 Nov 2023 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 100,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |