Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 5,000 |
01 May 2024 | 0.0046 | 0.0049 | 0.0046 | 0.0049 | 0.0049 | 28,650 |
30 Apr 2024 | 0.0048 | 0.0049 | 0.0044 | 0.0049 | 0.0049 | 77,382 |
29 Apr 2024 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 150,850 |
26 Apr 2024 | 0.0054 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 232,564 |
25 Apr 2024 | 0.0055 | 0.0055 | 0.0054 | 0.0054 | 0.0054 | 26,200 |
24 Apr 2024 | 0.0054 | 0.0054 | 0.0050 | 0.0050 | 0.0050 | 169,031 |
23 Apr 2024 | 0.0054 | 0.0055 | 0.0051 | 0.0055 | 0.0055 | 37,850 |
22 Apr 2024 | 0.0058 | 0.0061 | 0.0056 | 0.0061 | 0.0061 | 47,050 |
19 Apr 2024 | 0.0055 | 0.0059 | 0.0055 | 0.0059 | 0.0059 | 126,203 |
18 Apr 2024 | 0.0056 | 0.0059 | 0.0050 | 0.0059 | 0.0059 | 352,065 |
17 Apr 2024 | 0.0056 | 0.0062 | 0.0055 | 0.0058 | 0.0058 | 100,977 |
16 Apr 2024 | 0.0051 | 0.0064 | 0.0050 | 0.0055 | 0.0055 | 481,050 |
15 Apr 2024 | 0.0058 | 0.0064 | 0.0055 | 0.0055 | 0.0055 | 271,601 |
12 Apr 2024 | 0.0053 | 0.0064 | 0.0050 | 0.0059 | 0.0059 | 253,750 |
11 Apr 2024 | 0.0064 | 0.0064 | 0.0050 | 0.0064 | 0.0064 | 820,890 |
10 Apr 2024 | 0.0056 | 0.0065 | 0.0056 | 0.0064 | 0.0064 | 134,700 |
09 Apr 2024 | 0.0067 | 0.0067 | 0.0059 | 0.0066 | 0.0066 | 55,000 |
08 Apr 2024 | 0.0057 | 0.0068 | 0.0057 | 0.0068 | 0.0068 | 56,850 |
05 Apr 2024 | 0.0068 | 0.0072 | 0.0058 | 0.0058 | 0.0058 | 134,031 |
04 Apr 2024 | 0.0057 | 0.0074 | 0.0056 | 0.0073 | 0.0073 | 169,543 |
03 Apr 2024 | 0.0057 | 0.0058 | 0.0057 | 0.0057 | 0.0057 | 36,419 |
02 Apr 2024 | 0.0055 | 0.0058 | 0.0055 | 0.0057 | 0.0057 | 153,000 |
01 Apr 2024 | 0.0062 | 0.0072 | 0.0053 | 0.0055 | 0.0055 | 382,781 |
28 Mar 2024 | 0.0060 | 0.0072 | 0.0060 | 0.0071 | 0.0071 | 704,884 |
27 Mar 2024 | 0.0062 | 0.0069 | 0.0058 | 0.0068 | 0.0068 | 349,100 |
26 Mar 2024 | 0.0055 | 0.0060 | 0.0053 | 0.0060 | 0.0060 | 231,181 |
25 Mar 2024 | 0.0062 | 0.0062 | 0.0058 | 0.0062 | 0.0062 | 71,000 |
22 Mar 2024 | 0.0054 | 0.0061 | 0.0054 | 0.0061 | 0.0061 | 28,229 |
21 Mar 2024 | 0.0057 | 0.0062 | 0.0057 | 0.0060 | 0.0060 | 33,000 |
20 Mar 2024 | 0.0058 | 0.0061 | 0.0058 | 0.0061 | 0.0061 | 34,135 |
19 Mar 2024 | 0.0061 | 0.0064 | 0.0050 | 0.0054 | 0.0054 | 157,096 |
18 Mar 2024 | 0.0064 | 0.0064 | 0.0061 | 0.0061 | 0.0061 | 61,000 |
15 Mar 2024 | 0.0062 | 0.0066 | 0.0061 | 0.0062 | 0.0062 | 151,406 |
14 Mar 2024 | 0.0060 | 0.0061 | 0.0060 | 0.0061 | 0.0061 | 51,150 |
13 Mar 2024 | 0.0061 | 0.0061 | 0.0060 | 0.0060 | 0.0060 | 41,402 |
12 Mar 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 84,850 |
11 Mar 2024 | 0.0064 | 0.0069 | 0.0064 | 0.0069 | 0.0069 | 94,810 |
08 Mar 2024 | 0.0064 | 0.0066 | 0.0064 | 0.0066 | 0.0066 | 51,931 |
07 Mar 2024 | 0.0065 | 0.0065 | 0.0064 | 0.0065 | 0.0065 | 52,996 |
06 Mar 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 546,715 |
05 Mar 2024 | 0.0051 | 0.0064 | 0.0051 | 0.0055 | 0.0055 | 59,811 |
04 Mar 2024 | 0.0078 | 0.0078 | 0.0050 | 0.0064 | 0.0064 | 153,833 |
01 Mar 2024 | 0.0070 | 0.0071 | 0.0069 | 0.0071 | 0.0071 | 43,495 |
29 Feb 2024 | 0.0084 | 0.0084 | 0.0062 | 0.0078 | 0.0078 | 158,696 |
28 Feb 2024 | 0.0069 | 0.0078 | 0.0060 | 0.0078 | 0.0078 | 68,788 |
27 Feb 2024 | 0.0060 | 0.0069 | 0.0060 | 0.0065 | 0.0065 | 80,597 |
26 Feb 2024 | 0.0061 | 0.0071 | 0.0061 | 0.0065 | 0.0065 | 91,868 |
23 Feb 2024 | 0.0054 | 0.0063 | 0.0054 | 0.0062 | 0.0062 | 50,575 |
22 Feb 2024 | 0.0047 | 0.0063 | 0.0046 | 0.0063 | 0.0063 | 580,298 |
21 Feb 2024 | 0.0048 | 0.0063 | 0.0045 | 0.0063 | 0.0063 | 180,121 |
20 Feb 2024 | 0.0060 | 0.0082 | 0.0026 | 0.0061 | 0.0061 | 696,958 |
16 Feb 2024 | 0.0059 | 0.0075 | 0.0053 | 0.0074 | 0.0074 | 883,899 |
15 Feb 2024 | 0.0053 | 0.0056 | 0.0053 | 0.0055 | 0.0055 | 211,085 |
14 Feb 2024 | 0.0059 | 0.0059 | 0.0054 | 0.0058 | 0.0058 | 72,785 |
13 Feb 2024 | 0.0059 | 0.0059 | 0.0055 | 0.0059 | 0.0059 | 89,000 |
12 Feb 2024 | 0.0055 | 0.0058 | 0.0055 | 0.0056 | 0.0056 | 216,115 |
09 Feb 2024 | 0.0055 | 0.0057 | 0.0055 | 0.0057 | 0.0057 | 39,179 |
08 Feb 2024 | 0.0059 | 0.0059 | 0.0055 | 0.0058 | 0.0058 | 32,634 |
07 Feb 2024 | 0.0057 | 0.0065 | 0.0056 | 0.0057 | 0.0057 | 371,896 |
06 Feb 2024 | 0.0064 | 0.0064 | 0.0059 | 0.0060 | 0.0060 | 268,749 |
05 Feb 2024 | 0.0063 | 0.0070 | 0.0055 | 0.0060 | 0.0060 | 343,682 |
02 Feb 2024 | 0.0055 | 0.0063 | 0.0055 | 0.0063 | 0.0063 | 54,714 |
01 Feb 2024 | 0.0070 | 0.0070 | 0.0056 | 0.0060 | 0.0060 | 618,243 |
31 Jan 2024 | 0.0057 | 0.0070 | 0.0056 | 0.0065 | 0.0065 | 514,285 |
30 Jan 2024 | 0.0070 | 0.0070 | 0.0068 | 0.0070 | 0.0070 | 116,424 |
29 Jan 2024 | 0.0060 | 0.0068 | 0.0058 | 0.0068 | 0.0068 | 101,277 |
26 Jan 2024 | 0.0060 | 0.0069 | 0.0060 | 0.0063 | 0.0063 | 114,690 |
25 Jan 2024 | 0.0059 | 0.0065 | 0.0055 | 0.0063 | 0.0063 | 230,329 |
24 Jan 2024 | 0.0065 | 0.0065 | 0.0059 | 0.0065 | 0.0065 | 35,782 |
23 Jan 2024 | 0.0062 | 0.0064 | 0.0062 | 0.0064 | 0.0064 | 49,500 |
22 Jan 2024 | 0.0060 | 0.0066 | 0.0055 | 0.0059 | 0.0059 | 257,466 |
19 Jan 2024 | 0.0061 | 0.0066 | 0.0060 | 0.0066 | 0.0066 | 462,091 |
18 Jan 2024 | 0.0069 | 0.0069 | 0.0062 | 0.0067 | 0.0067 | 229,200 |
17 Jan 2024 | 0.0062 | 0.0069 | 0.0062 | 0.0069 | 0.0069 | 411,250 |
16 Jan 2024 | 0.0060 | 0.0071 | 0.0060 | 0.0070 | 0.0070 | 1,009,844 |
12 Jan 2024 | 0.0079 | 0.0079 | 0.0066 | 0.0072 | 0.0072 | 44,885 |
11 Jan 2024 | 0.0077 | 0.0079 | 0.0073 | 0.0075 | 0.0075 | 143,298 |
10 Jan 2024 | 0.0073 | 0.0080 | 0.0056 | 0.0067 | 0.0067 | 351,185 |
09 Jan 2024 | 0.0081 | 0.0085 | 0.0079 | 0.0079 | 0.0079 | 34,659 |
08 Jan 2024 | 0.0081 | 0.0086 | 0.0081 | 0.0081 | 0.0081 | 20,301 |
05 Jan 2024 | 0.0070 | 0.0085 | 0.0070 | 0.0077 | 0.0077 | 39,011 |
04 Jan 2024 | 0.0070 | 0.0077 | 0.0070 | 0.0074 | 0.0074 | 243,949 |
03 Jan 2024 | 0.0070 | 0.0070 | 0.0069 | 0.0070 | 0.0070 | 31,675 |
02 Jan 2024 | 0.0068 | 0.0071 | 0.0061 | 0.0071 | 0.0071 | 263,306 |
29 Dec 2023 | 0.0065 | 0.0066 | 0.0062 | 0.0066 | 0.0066 | 155,828 |
28 Dec 2023 | 0.0060 | 0.0065 | 0.0055 | 0.0064 | 0.0064 | 471,565 |
27 Dec 2023 | 0.0061 | 0.0066 | 0.0060 | 0.0063 | 0.0063 | 106,254 |
26 Dec 2023 | 0.0061 | 0.0062 | 0.0061 | 0.0061 | 0.0061 | 211,351 |
22 Dec 2023 | 0.0062 | 0.0062 | 0.0060 | 0.0061 | 0.0061 | 84,253 |
21 Dec 2023 | 0.0059 | 0.0062 | 0.0059 | 0.0062 | 0.0062 | 167,610 |
20 Dec 2023 | 0.0066 | 0.0066 | 0.0059 | 0.0061 | 0.0061 | 377,575 |
19 Dec 2023 | 0.0060 | 0.0068 | 0.0060 | 0.0063 | 0.0063 | 211,930 |
18 Dec 2023 | 0.0072 | 0.0073 | 0.0060 | 0.0067 | 0.0067 | 261,900 |
15 Dec 2023 | 0.0069 | 0.0074 | 0.0067 | 0.0072 | 0.0072 | 484,827 |
14 Dec 2023 | 0.0069 | 0.0078 | 0.0069 | 0.0078 | 0.0078 | 112,010 |
13 Dec 2023 | 0.0069 | 0.0070 | 0.0069 | 0.0070 | 0.0070 | 85,000 |
12 Dec 2023 | 0.0068 | 0.0075 | 0.0065 | 0.0070 | 0.0070 | 605,689 |
11 Dec 2023 | 0.0088 | 0.0091 | 0.0078 | 0.0078 | 0.0078 | 80,702 |
08 Dec 2023 | 0.0092 | 0.0093 | 0.0089 | 0.0089 | 0.0089 | 106,556 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |