Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 626,388 |
24 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 190,000 |
23 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 20,000 |
22 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 100,000 |
19 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 46,418 |
18 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
17 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 100,000 |
16 Apr 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 77,149 |
15 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
12 Apr 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 74,421 |
11 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 74,618 |
10 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
09 Apr 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 249,497 |
08 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
05 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
04 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
03 Apr 2024 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 183,974 |
02 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
28 Mar 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 139,007 |
27 Mar 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 66,261 |
26 Mar 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 31,842 |
25 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 154,359 |
22 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 7,185 |
21 Mar 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 231,656 |
20 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 120,000 |
19 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 31,249 |
18 Mar 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 200,000 |
15 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 222,609 |
14 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 85,700 |
13 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
12 Mar 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 91,700 |
11 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 27,786 |
08 Mar 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 84,654 |
07 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
06 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
05 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 10,800 |
04 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
01 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 27,778 |
29 Feb 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 158,502 |
28 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 250,000 |
27 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 60,000 |
26 Feb 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 380,275 |
23 Feb 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 32,000 |
22 Feb 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 166,333 |
21 Feb 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 943,659 |
20 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
19 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 522,958 |
16 Feb 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 90,851 |
15 Feb 2024 | 0.0440 | 0.0440 | 0.0380 | 0.0380 | 0.0380 | 644,012 |
14 Feb 2024 | 0.0400 | 0.0440 | 0.0350 | 0.0440 | 0.0440 | 1,059,656 |
13 Feb 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 120,000 |
12 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 154,054 |
09 Feb 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 93,540 |
08 Feb 2024 | 0.0480 | 0.0480 | 0.0410 | 0.0410 | 0.0410 | 115,354 |
07 Feb 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 249,600 |
06 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 130,000 |
05 Feb 2024 | 0.0430 | 0.0430 | 0.0390 | 0.0390 | 0.0390 | 445,091 |
02 Feb 2024 | 0.0500 | 0.0500 | 0.0430 | 0.0430 | 0.0430 | 156,829 |
01 Feb 2024 | 0.0360 | 0.0490 | 0.0360 | 0.0490 | 0.0490 | 674,676 |
31 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
30 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 11,465 |
29 Jan 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 143,872 |
25 Jan 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 554,388 |
24 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 4,687 |
23 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 20,833 |
22 Jan 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 18,785 |
19 Jan 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 30,309 |
18 Jan 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0310 | 0.0310 | 570,000 |
17 Jan 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 132,496 |
16 Jan 2024 | 0.0440 | 0.0440 | 0.0370 | 0.0370 | 0.0370 | 780,200 |
15 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
12 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 200,000 |
11 Jan 2024 | 0.0440 | 0.0500 | 0.0420 | 0.0420 | 0.0420 | 904,450 |
10 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
09 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
08 Jan 2024 | 0.0450 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 140,744 |
05 Jan 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 35,110 |
04 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
03 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 114,091 |
02 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
29 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
28 Dec 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 42,918 |
27 Dec 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 50,000 |
22 Dec 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 61,539 |
21 Dec 2023 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 34,274 |
20 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,667 |
19 Dec 2023 | 0.0430 | 0.0430 | 0.0400 | 0.0420 | 0.0420 | 291,866 |
18 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 119,003 |
15 Dec 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 179,935 |
14 Dec 2023 | 0.0480 | 0.0480 | 0.0390 | 0.0410 | 0.0410 | 566,666 |
13 Dec 2023 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 509,816 |
12 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 221,754 |
11 Dec 2023 | 0.0570 | 0.0580 | 0.0510 | 0.0580 | 0.0580 | 619,033 |
08 Dec 2023 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 350,664 |
07 Dec 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 100,000 |
06 Dec 2023 | 0.0580 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 58,354 |
05 Dec 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 45,012 |
04 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 328 |
01 Dec 2023 | 0.0660 | 0.0660 | 0.0600 | 0.0600 | 0.0600 | 161,742 |
30 Nov 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 34 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |