Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,791,093 |
24 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 362,487 |
23 Apr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,211,655 |
22 Apr 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 160,000 |
19 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 315,750 |
18 Apr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 216,000 |
17 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 2,711,100 |
16 Apr 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 2,533,885 |
15 Apr 2024 | 0.0150 | 0.0160 | 0.0145 | 0.0150 | 0.0150 | 1,221,495 |
12 Apr 2024 | 0.0180 | 0.0180 | 0.0140 | 0.0140 | 0.0140 | 7,513,847 |
11 Apr 2024 | 0.0170 | 0.0260 | 0.0170 | 0.0180 | 0.0180 | 58,969,025 |
10 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 499,346 |
09 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 306,285 |
08 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 68,437 |
05 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 228,566 |
04 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,492,172 |
03 Apr 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 840,508 |
02 Apr 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 940,005 |
28 Mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 671,848 |
27 Mar 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 594,504 |
26 Mar 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 975,376 |
25 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 389,768 |
22 Mar 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 667,319 |
21 Mar 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 184,484 |
20 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,444,997 |
19 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
18 Mar 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 61,086 |
15 Mar 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,022,507 |
14 Mar 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,044,341 |
13 Mar 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 748,062 |
12 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 80,000 |
11 Mar 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 372,345 |
08 Mar 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 5,069,189 |
07 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,399,771 |
06 Mar 2024 | 0.0115 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 1,672,782 |
05 Mar 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0115 | 0.0115 | 1,012,415 |
04 Mar 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 3,954,140 |
01 Mar 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 126,490 |
29 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,844,668 |
28 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 135,857 |
27 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 69,240 |
26 Feb 2024 | 0.0140 | 0.0145 | 0.0140 | 0.0140 | 0.0140 | 542,528 |
23 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,586,604 |
22 Feb 2024 | 0.0150 | 0.0150 | 0.0145 | 0.0150 | 0.0150 | 2,709,150 |
21 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,372,397 |
20 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 131,100 |
19 Feb 2024 | 0.0150 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 638,092 |
16 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 200,685 |
15 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,626,761 |
14 Feb 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 641,919 |
13 Feb 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 29,052 |
12 Feb 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 559,283 |
09 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 783,623 |
08 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 980,209 |
07 Feb 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,345,878 |
06 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 974,342 |
05 Feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 827,974 |
02 Feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 695,750 |
01 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 220,299 |
31 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 773,451 |
30 Jan 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 255,786 |
29 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 308,523 |
25 Jan 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 327,973 |
24 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 456,250 |
23 Jan 2024 | 0.0190 | 0.0190 | 0.0185 | 0.0190 | 0.0190 | 681,516 |
22 Jan 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 1,935,858 |
19 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 255,969 |
18 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 463,516 |
17 Jan 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,415,974 |
16 Jan 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 2,131,386 |
15 Jan 2024 | 0.0270 | 0.0270 | 0.0200 | 0.0210 | 0.0210 | 5,556,588 |
12 Jan 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 4,049,897 |
11 Jan 2024 | 0.0320 | 0.0320 | 0.0290 | 0.0290 | 0.0290 | 1,372,484 |
10 Jan 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 2,672,921 |
09 Jan 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 3,402,759 |
08 Jan 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 1,754,190 |
05 Jan 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 1,571,525 |
04 Jan 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 367,945 |
03 Jan 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 826,799 |
02 Jan 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 1,730,420 |
29 Dec 2023 | 0.0350 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 351,638 |
28 Dec 2023 | 0.0340 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 431,178 |
27 Dec 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 883,963 |
22 Dec 2023 | 0.0370 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 2,894,752 |
21 Dec 2023 | 0.0390 | 0.0390 | 0.0350 | 0.0390 | 0.0390 | 3,680,402 |
20 Dec 2023 | 0.0410 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 846,538 |
19 Dec 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0415 | 0.0415 | 705,613 |
18 Dec 2023 | 0.0410 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 206,406 |
15 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 3,320 |
14 Dec 2023 | 0.0410 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 2,039,147 |
13 Dec 2023 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 1,638,251 |
12 Dec 2023 | 0.0420 | 0.0420 | 0.0380 | 0.0400 | 0.0400 | 3,932,027 |
11 Dec 2023 | 0.0440 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 1,364,238 |
08 Dec 2023 | 0.0380 | 0.0430 | 0.0380 | 0.0430 | 0.0430 | 1,455,959 |
07 Dec 2023 | 0.0390 | 0.0410 | 0.0370 | 0.0380 | 0.0380 | 2,290,514 |
06 Dec 2023 | 0.0370 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 1,693,626 |
05 Dec 2023 | 0.0460 | 0.0460 | 0.0380 | 0.0380 | 0.0380 | 5,079,507 |
04 Dec 2023 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 722,972 |
01 Dec 2023 | 0.0440 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 1,648,986 |
30 Nov 2023 | 0.0450 | 0.0500 | 0.0440 | 0.0440 | 0.0440 | 5,866,843 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |