Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
02 May 2024 | 0.0130 | 0.0130 | 0.0125 | 0.0125 | 0.0125 | 190,250 |
01 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
30 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
29 Apr 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,422,608 |
26 Apr 2024 | 0.0115 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 595,660 |
24 Apr 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 932,312 |
23 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 397,321 |
22 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 76,923 |
19 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
18 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 200,000 |
17 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 138,050 |
16 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,108,924 |
15 Apr 2024 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 355,030 |
12 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 274,060 |
11 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 537,272 |
10 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 175,534 |
09 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 200,164 |
08 Apr 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 689,133 |
05 Apr 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 1,126,738 |
04 Apr 2024 | 0.0135 | 0.0140 | 0.0135 | 0.0140 | 0.0140 | 150,000 |
03 Apr 2024 | 0.0140 | 0.0160 | 0.0130 | 0.0140 | 0.0140 | 1,008,188 |
02 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,174,272 |
28 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
27 Mar 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 314,924 |
26 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
25 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 128,008 |
22 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 170,724 |
21 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 776,929 |
20 Mar 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,303,976 |
19 Mar 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 156,017 |
18 Mar 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 658,737 |
15 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 36,000 |
14 Mar 2024 | 0.0150 | 0.0150 | 0.0145 | 0.0150 | 0.0150 | 810,970 |
13 Mar 2024 | 0.0170 | 0.0170 | 0.0140 | 0.0140 | 0.0140 | 296,300 |
12 Mar 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 1,514,323 |
11 Mar 2024 | 0.0230 | 0.0230 | 0.0130 | 0.0160 | 0.0160 | 5,960,484 |
08 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20,151 |
07 Mar 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 227,348 |
06 Mar 2024 | 0.0230 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 474,839 |
05 Mar 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 195,068 |
04 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
01 Mar 2024 | 0.0250 | 0.0280 | 0.0240 | 0.0240 | 0.0240 | 817,739 |
29 Feb 2024 | 0.0250 | 0.0290 | 0.0250 | 0.0290 | 0.0290 | 206,007 |
28 Feb 2024 | 0.0300 | 0.0300 | 0.0230 | 0.0240 | 0.0240 | 1,110,181 |
27 Feb 2024 | 0.0250 | 0.0290 | 0.0250 | 0.0290 | 0.0290 | 545,061 |
26 Feb 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 79,950 |
23 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 30,000 |
22 Feb 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 375,680 |
21 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
20 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
19 Feb 2024 | 0.0270 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 521,787 |
16 Feb 2024 | 0.0260 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 898,650 |
15 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 17,458 |
14 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 192,748 |
13 Feb 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 357,000 |
12 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 83,807 |
09 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 11,200 |
08 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 18,555 |
07 Feb 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 681,343 |
06 Feb 2024 | 0.0270 | 0.0280 | 0.0240 | 0.0250 | 0.0250 | 2,470,057 |
05 Feb 2024 | 0.0290 | 0.0300 | 0.0260 | 0.0300 | 0.0300 | 729,136 |
02 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 110,000 |
01 Feb 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 427,990 |
31 Jan 2024 | 0.0310 | 0.0310 | 0.0270 | 0.0280 | 0.0280 | 438,997 |
30 Jan 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 65,282 |
29 Jan 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 649,402 |
25 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 9,076 |
24 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
23 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
22 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
19 Jan 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 514,613 |
18 Jan 2024 | 0.0250 | 0.0280 | 0.0230 | 0.0280 | 0.0280 | 333,083 |
17 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
16 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 19,800 |
15 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 1,070,282 |
12 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
11 Jan 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 41,540 |
10 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 10,071 |
09 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
08 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
05 Jan 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 56,749 |
04 Jan 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 17,347 |
03 Jan 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
02 Jan 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 25,399 |
29 Dec 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 475,000 |
28 Dec 2023 | 0.0295 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 358,347 |
27 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 34,077 |
22 Dec 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 50,000 |
21 Dec 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 200,000 |
20 Dec 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 325,000 |
19 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
18 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
15 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
14 Dec 2023 | 0.0270 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 294,213 |
13 Dec 2023 | 0.0280 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 331,984 |
12 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
11 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 209,555 |
08 Dec 2023 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 66,383 |
07 Dec 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |