Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.0085 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 856,984 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 110,888 |
07 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 55,750 |
06 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,000 |
03 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,163,613 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 121,587 |
30 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 50,000 |
29 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 5,941,678 |
26 Apr 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 191,991 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 200,000 |
22 Apr 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 2,276,362 |
19 Apr 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0095 | 0.0095 | 6,720,694 |
18 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 400,166 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 0.0095 | 0.0095 | 0.0090 | 0.0095 | 0.0095 | 900,465 |
12 Apr 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 635,592 |
11 Apr 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 1,262,993 |
10 Apr 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 155,000 |
09 Apr 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 939,778 |
08 Apr 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0095 | 0.0095 | 850,000 |
05 Apr 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0095 | 0.0095 | 758,461 |
04 Apr 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 2,900,000 |
03 Apr 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0095 | 0.0095 | 507,686 |
02 Apr 2024 | 0.0100 | 0.0100 | 0.0095 | 0.0095 | 0.0095 | 481,796 |
28 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,554 |
27 Mar 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 31,257 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 0.0095 | 0.0100 | 0.0095 | 0.0095 | 0.0095 | 778,437 |
22 Mar 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 52,501 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 46,315 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 26,530 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 440,559 |
11 Mar 2024 | 0.0095 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 43,049 |
08 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 164,510 |
07 Mar 2024 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 3,326,116 |
06 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 126,982 |
05 Mar 2024 | 0.0105 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 843,925 |
04 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 111,160 |
01 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 812,786 |
29 Feb 2024 | 0.0120 | 0.0120 | 0.0105 | 0.0105 | 0.0105 | 68,072 |
28 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 40,616 |
27 Feb 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,105,965 |
26 Feb 2024 | 0.0105 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 263,059 |
23 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 76,363 |
22 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 330,000 |
21 Feb 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 236,091 |
20 Feb 2024 | 0.0105 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 225,321 |
19 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 114,679 |
16 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 203,449 |
15 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 107,286 |
14 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 145,967 |
13 Feb 2024 | 0.0115 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 44,033 |
12 Feb 2024 | 0.0115 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 322,123 |
09 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 417 |
08 Feb 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 175,000 |
07 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 561,192 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 483,313 |
02 Feb 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 704,106 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 63,873 |
30 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 283,530 |
29 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,066,806 |
25 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 81,623 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 200,000 |
22 Jan 2024 | 0.0125 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 172,267 |
19 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 25,000 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 757,332 |
16 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 19,445 |
15 Jan 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 56,232 |
12 Jan 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 106,408 |
11 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 200,000 |
10 Jan 2024 | 0.0125 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 494,316 |
09 Jan 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 367,096 |
08 Jan 2024 | 0.0120 | 0.0125 | 0.0120 | 0.0125 | 0.0125 | 200,030 |
05 Jan 2024 | 0.0130 | 0.0130 | 0.0125 | 0.0125 | 0.0125 | 518,169 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 70,068 |
02 Jan 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 110,405 |
29 Dec 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 529,843 |
28 Dec 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 31,959 |
27 Dec 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 187,554 |
22 Dec 2023 | 0.0125 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 728,427 |
21 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 15,625 |
20 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 896,556 |
19 Dec 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0125 | 0.0125 | 328,003 |
18 Dec 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,175,993 |
15 Dec 2023 | 0.0120 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 1,619,238 |
14 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |