Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 3,000 |
03 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
02 May 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 39,600 |
01 May 2024 | 0.0050 | 0.0060 | 0.0040 | 0.0050 | 0.0050 | 91,100 |
30 Apr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 88,800 |
29 Apr 2024 | 0.0070 | 0.0070 | 0.0050 | 0.0050 | 0.0050 | 35,400 |
26 Apr 2024 | 0.0060 | 0.0070 | 0.0050 | 0.0070 | 0.0070 | 51,000 |
25 Apr 2024 | 0.0040 | 0.0080 | 0.0040 | 0.0080 | 0.0080 | 26,000 |
24 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 25,000 |
23 Apr 2024 | 0.0040 | 0.0070 | 0.0040 | 0.0060 | 0.0060 | 22,100 |
22 Apr 2024 | 0.0040 | 0.0070 | 0.0040 | 0.0070 | 0.0070 | 31,000 |
19 Apr 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 1,200 |
18 Apr 2024 | 0.0050 | 0.0060 | 0.0040 | 0.0060 | 0.0060 | 266,300 |
17 Apr 2024 | 0.0050 | 0.0060 | 0.0040 | 0.0040 | 0.0040 | 160,000 |
16 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
15 Apr 2024 | 0.0070 | 0.0070 | 0.0040 | 0.0040 | 0.0040 | 21,700 |
12 Apr 2024 | 0.0060 | 0.0070 | 0.0050 | 0.0070 | 0.0070 | 137,400 |
11 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 42,900 |
10 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 40,700 |
09 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 12,000 |
08 Apr 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 4,800 |
05 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 40,900 |
04 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 63,100 |
03 Apr 2024 | 0.0040 | 0.0060 | 0.0040 | 0.0060 | 0.0060 | 149,100 |
02 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100 |
01 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,108,100 |
28 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 7,100 |
27 Mar 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 944,100 |
26 Mar 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 122,000 |
25 Mar 2024 | 0.0060 | 0.0060 | 0.0040 | 0.0060 | 0.0060 | 404,000 |
22 Mar 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,100 |
21 Mar 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 18,300 |
20 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 328,100 |
19 Mar 2024 | 0.0130 | 0.0130 | 0.0050 | 0.0050 | 0.0050 | 3,815,800 |
18 Mar 2024 | 0.0100 | 0.0130 | 0.0090 | 0.0130 | 0.0130 | 123,200 |
15 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
14 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
13 Mar 2024 | 0.0140 | 0.0140 | 0.0100 | 0.0100 | 0.0100 | 555,800 |
12 Mar 2024 | 0.0140 | 0.0180 | 0.0140 | 0.0160 | 0.0160 | 7,200 |
11 Mar 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 8,000 |
08 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 3,500 |
07 Mar 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 2,800 |
06 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
05 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,000 |
04 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 2,000 |
01 Mar 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 2,200 |
29 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 44,500 |
28 Feb 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 820,800 |
27 Feb 2024 | 0.0180 | 0.0200 | 0.0130 | 0.0150 | 0.0150 | 510,000 |
26 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100 |
23 Feb 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 14,300 |
22 Feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 29,800 |
21 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
20 Feb 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 10,300 |
16 Feb 2024 | 0.0190 | 0.0220 | 0.0190 | 0.0200 | 0.0200 | 18,200 |
15 Feb 2024 | 0.0180 | 0.0220 | 0.0180 | 0.0220 | 0.0220 | 6,500 |
14 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
13 Feb 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 114,900 |
12 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 22,800 |
09 Feb 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 77,000 |
08 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,000 |
07 Feb 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 88,800 |
06 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
05 Feb 2024 | 0.0160 | 0.0190 | 0.0160 | 0.0160 | 0.0160 | 10,500 |
02 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 300 |
01 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 13,700 |
31 Jan 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 8,000 |
30 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,000 |
29 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 2,600 |
26 Jan 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 400 |
25 Jan 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0180 | 0.0180 | 21,600 |
24 Jan 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 3,100 |
23 Jan 2024 | 0.0190 | 0.0200 | 0.0170 | 0.0180 | 0.0180 | 11,200 |
22 Jan 2024 | 0.0200 | 0.0200 | 0.0170 | 0.0170 | 0.0170 | 3,000 |
19 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
18 Jan 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 2,000 |
17 Jan 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 800 |
16 Jan 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 3,000 |
12 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 9,000 |
11 Jan 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 1,700 |
10 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 100 |
09 Jan 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 4,700 |
08 Jan 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 12,600 |
05 Jan 2024 | 0.0130 | 0.0190 | 0.0130 | 0.0190 | 0.0190 | 4,000 |
04 Jan 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 18,600 |
03 Jan 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 37,000 |
02 Jan 2024 | 0.0130 | 0.0190 | 0.0130 | 0.0180 | 0.0180 | 35,500 |
29 Dec 2023 | 0.0140 | 0.0170 | 0.0140 | 0.0150 | 0.0150 | 59,300 |
28 Dec 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 176,400 |
27 Dec 2023 | 0.0140 | 0.0190 | 0.0140 | 0.0190 | 0.0190 | 16,900 |
26 Dec 2023 | 0.0140 | 0.0190 | 0.0140 | 0.0170 | 0.0170 | 22,700 |
22 Dec 2023 | 0.0130 | 0.0160 | 0.0130 | 0.0160 | 0.0160 | 1,200 |
21 Dec 2023 | 0.0190 | 0.0190 | 0.0140 | 0.0140 | 0.0140 | 61,400 |
20 Dec 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 2,500 |
19 Dec 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 600 |
18 Dec 2023 | 0.0130 | 0.0190 | 0.0130 | 0.0190 | 0.0190 | 62,800 |
15 Dec 2023 | 0.0140 | 0.0180 | 0.0140 | 0.0140 | 0.0140 | 60,900 |
14 Dec 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
13 Dec 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
12 Dec 2023 | 0.0140 | 0.0170 | 0.0140 | 0.0160 | 0.0160 | 1,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |