Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 11,147,419 |
02 May 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 233,505 |
01 May 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 110,766 |
30 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 143,000 |
29 Apr 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 59,588 |
26 Apr 2024 | 0.0200 | 0.0205 | 0.0180 | 0.0190 | 0.0190 | 891,145 |
24 Apr 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 707,239 |
23 Apr 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 212,322 |
22 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
19 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 663,400 |
18 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 7,001 |
17 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 573,500 |
16 Apr 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 150,577 |
15 Apr 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 43,900 |
12 Apr 2024 | 0.0250 | 0.0260 | 0.0230 | 0.0260 | 0.0260 | 151,000 |
11 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
10 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
09 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 90,000 |
08 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
05 Apr 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 335,314 |
04 Apr 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 210,000 |
03 Apr 2024 | 0.0280 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 149,352 |
02 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 20,000 |
28 Mar 2024 | 0.0290 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 214,976 |
27 Mar 2024 | 0.0270 | 0.0300 | 0.0270 | 0.0290 | 0.0290 | 724,434 |
26 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 465 |
25 Mar 2024 | 0.0290 | 0.0290 | 0.0230 | 0.0250 | 0.0250 | 190,658 |
22 Mar 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 146,909 |
21 Mar 2024 | 0.0280 | 0.0290 | 0.0260 | 0.0290 | 0.0290 | 324,078 |
20 Mar 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 1,422,651 |
19 Mar 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 188,715 |
18 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 15,500 |
15 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 66,463 |
14 Mar 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 1,012,936 |
13 Mar 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 411,796 |
12 Mar 2024 | 0.0345 | 0.0345 | 0.0330 | 0.0330 | 0.0330 | 302,323 |
11 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 3,000 |
08 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 10,850 |
07 Mar 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 91,527 |
06 Mar 2024 | 0.0360 | 0.0360 | 0.0325 | 0.0330 | 0.0330 | 243,965 |
05 Mar 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 73,571 |
04 Mar 2024 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | - |
01 Mar 2024 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | - |
29 Feb 2024 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | - |
28 Feb 2024 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | - |
27 Feb 2024 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 480 |
26 Feb 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 17,290 |
23 Feb 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 9,575 |
22 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
21 Feb 2024 | 0.0380 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 211,119 |
20 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
19 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
16 Feb 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 398,664 |
15 Feb 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 151,266 |
14 Feb 2024 | 0.0420 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 3,003 |
13 Feb 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 36,275 |
12 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
09 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
08 Feb 2024 | 0.0410 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 58,500 |
07 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 168,186 |
06 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
05 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 20,000 |
02 Feb 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 407,004 |
01 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
31 Jan 2024 | 0.0500 | 0.0510 | 0.0480 | 0.0500 | 0.0500 | 51,581 |
30 Jan 2024 | 0.0480 | 0.0540 | 0.0480 | 0.0520 | 0.0520 | 999,712 |
29 Jan 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 90,113 |
25 Jan 2024 | 0.0460 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 59,322 |
24 Jan 2024 | 0.0460 | 0.0490 | 0.0460 | 0.0490 | 0.0490 | 10,000 |
23 Jan 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0490 | 0.0490 | 96,493 |
22 Jan 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0490 | 0.0490 | 340,018 |
19 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
18 Jan 2024 | 0.0550 | 0.0550 | 0.0510 | 0.0510 | 0.0510 | 33,900 |
17 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
16 Jan 2024 | 0.0470 | 0.0510 | 0.0470 | 0.0510 | 0.0510 | 127,945 |
15 Jan 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 45,624 |
12 Jan 2024 | 0.0520 | 0.0580 | 0.0520 | 0.0580 | 0.0580 | 581,545 |
11 Jan 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
10 Jan 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
09 Jan 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 100,000 |
08 Jan 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 4,089 |
05 Jan 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
04 Jan 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 3,658 |
03 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
02 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
29 Dec 2023 | 0.0540 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 83,457 |
28 Dec 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
27 Dec 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
22 Dec 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 115,942 |
21 Dec 2023 | 0.0570 | 0.0600 | 0.0570 | 0.0600 | 0.0600 | 228,500 |
20 Dec 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 10,000 |
19 Dec 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
18 Dec 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
15 Dec 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 10,000 |
14 Dec 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
13 Dec 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
12 Dec 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
11 Dec 2023 | 0.0570 | 0.0570 | 0.0530 | 0.0530 | 0.0530 | 329,796 |
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 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |