Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 12,179 |
20 May 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
17 May 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
16 May 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 12,821 |
15 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 47,503 |
14 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 58,481 |
13 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 161,564 |
10 May 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 170,734 |
09 May 2024 | 0.0410 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 655,357 |
08 May 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 184,048 |
07 May 2024 | 0.0460 | 0.0460 | 0.0410 | 0.0410 | 0.0410 | 245,501 |
06 May 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 238,958 |
03 May 2024 | 0.0440 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | 254,801 |
02 May 2024 | 0.0530 | 0.0530 | 0.0430 | 0.0430 | 0.0430 | 380,359 |
01 May 2024 | 0.0430 | 0.0540 | 0.0420 | 0.0530 | 0.0530 | 1,066,355 |
30 Apr 2024 | 0.0350 | 0.0430 | 0.0350 | 0.0430 | 0.0430 | 1,130,992 |
29 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
26 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
24 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 34 |
23 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
22 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 53,668 |
19 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 18,572 |
18 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
17 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
16 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 11,428 |
15 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
12 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
11 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
10 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
09 Apr 2024 | 0.0380 | 0.0400 | 0.0340 | 0.0340 | 0.0340 | 576,500 |
08 Apr 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 676,520 |
05 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 48,000 |
04 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 20,621 |
03 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
02 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 20,000 |
28 Mar 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 838,237 |
27 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 186 |
26 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 30,000 |
25 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 1,103,020 |
22 Mar 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 564,500 |
21 Mar 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 68,500 |
20 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
19 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
18 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
15 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 217,862 |
14 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 100,000 |
13 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
12 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
11 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
08 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 89,000 |
07 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 300,000 |
06 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 142,857 |
05 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
04 Mar 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 253,924 |
01 Mar 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 323,358 |
29 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
28 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
27 Feb 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 73,274 |
26 Feb 2024 | 0.0310 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 75,297 |
23 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 1,050,000 |
22 Feb 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 890,804 |
21 Feb 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 55,060 |
20 Feb 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 357,112 |
19 Feb 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 675,200 |
16 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 335,000 |
15 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 145,000 |
14 Feb 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 207,000 |
13 Feb 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 403,080 |
12 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 89,486 |
09 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
08 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
07 Feb 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 316,300 |
06 Feb 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 290,143 |
05 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 230,875 |
02 Feb 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 109,922 |
01 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 25,000 |
31 Jan 2024 | 0.0320 | 0.0320 | 0.0290 | 0.0300 | 0.0300 | 608,797 |
30 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
29 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
25 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 50,000 |
24 Jan 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
23 Jan 2024 | 0.0350 | 0.0350 | 0.0310 | 0.0310 | 0.0310 | 40,000 |
22 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
19 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
18 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
17 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
16 Jan 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 146,768 |
15 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 240,000 |
12 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
11 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
10 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
09 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
08 Jan 2024 | 0.0310 | 0.0360 | 0.0310 | 0.0360 | 0.0360 | 1,429,078 |
05 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
04 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
03 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 8,000 |
02 Jan 2024 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | - |
29 Dec 2023 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 7,000 |
28 Dec 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 18,000 |
27 Dec 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |