Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.0890 | 0.0900 | 0.0820 | 0.0820 | 0.0820 | 1,513,254 |
06 May 2024 | 0.0910 | 0.0910 | 0.0900 | 0.0910 | 0.0910 | 125,919 |
03 May 2024 | 0.0930 | 0.0930 | 0.0880 | 0.0900 | 0.0900 | 1,189,578 |
02 May 2024 | 0.0930 | 0.0960 | 0.0930 | 0.0940 | 0.0940 | 460,132 |
01 May 2024 | 0.0940 | 0.0950 | 0.0920 | 0.0920 | 0.0920 | 408,496 |
30 Apr 2024 | 0.0980 | 0.0980 | 0.0930 | 0.0940 | 0.0940 | 618,536 |
29 Apr 2024 | 0.0940 | 0.0960 | 0.0940 | 0.0950 | 0.0950 | 558,347 |
26 Apr 2024 | 0.0980 | 0.0980 | 0.0940 | 0.0940 | 0.0940 | 1,351,825 |
24 Apr 2024 | 0.0980 | 0.0980 | 0.0960 | 0.0960 | 0.0960 | 321,445 |
23 Apr 2024 | 0.1000 | 0.1000 | 0.0980 | 0.0980 | 0.0980 | 189,588 |
22 Apr 2024 | 0.0990 | 0.1000 | 0.0970 | 0.0980 | 0.0980 | 432,183 |
19 Apr 2024 | 0.0990 | 0.1000 | 0.0980 | 0.0980 | 0.0980 | 298,359 |
18 Apr 2024 | 0.1025 | 0.1050 | 0.0970 | 0.0970 | 0.0970 | 981,595 |
17 Apr 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 248,369 |
16 Apr 2024 | 0.1150 | 0.1150 | 0.1050 | 0.1050 | 0.1050 | 681,830 |
15 Apr 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 458,585 |
12 Apr 2024 | 0.0990 | 0.1150 | 0.0980 | 0.1100 | 0.1100 | 1,743,388 |
11 Apr 2024 | 0.1050 | 0.1050 | 0.0990 | 0.0990 | 0.0990 | 4,036,660 |
10 Apr 2024 | 0.1250 | 0.1250 | 0.1000 | 0.1050 | 0.1050 | 6,033,902 |
09 Apr 2024 | 0.1400 | 0.1400 | 0.1200 | 0.1300 | 0.1300 | 3,134,028 |
08 Apr 2024 | 0.1200 | 0.1500 | 0.1100 | 0.1350 | 0.1350 | 6,041,091 |
05 Apr 2024 | 0.0970 | 0.1250 | 0.0970 | 0.1200 | 0.1200 | 4,951,532 |
04 Apr 2024 | 0.0910 | 0.0980 | 0.0910 | 0.0980 | 0.0980 | 511,538 |
03 Apr 2024 | 0.0920 | 0.0950 | 0.0910 | 0.0910 | 0.0910 | 446,675 |
02 Apr 2024 | 0.0990 | 0.0990 | 0.0900 | 0.0910 | 0.0910 | 997,020 |
28 Mar 2024 | 0.0910 | 0.1000 | 0.0850 | 0.0990 | 0.0990 | 4,324,435 |
27 Mar 2024 | 0.0960 | 0.0960 | 0.0900 | 0.0900 | 0.0900 | 906,671 |
26 Mar 2024 | 0.1050 | 0.1050 | 0.0960 | 0.0960 | 0.0960 | 2,080,984 |
25 Mar 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 853,798 |
22 Mar 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1050 | 0.1050 | 833,133 |
21 Mar 2024 | 0.1050 | 0.1150 | 0.1025 | 0.1100 | 0.1100 | 902,267 |
20 Mar 2024 | 0.1050 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 1,008,829 |
19 Mar 2024 | 0.1150 | 0.1150 | 0.1050 | 0.1050 | 0.1050 | 4,099,835 |
18 Mar 2024 | 0.1100 | 0.1300 | 0.1050 | 0.1150 | 0.1150 | 6,572,712 |
15 Mar 2024 | 0.0990 | 0.1200 | 0.0970 | 0.1150 | 0.1150 | 5,778,369 |
14 Mar 2024 | 0.1250 | 0.1250 | 0.1000 | 0.1000 | 0.1000 | 4,562,256 |
13 Mar 2024 | 0.1400 | 0.1650 | 0.1250 | 0.1300 | 0.1300 | 15,206,690 |
12 Mar 2024 | 0.1000 | 0.1500 | 0.0950 | 0.1500 | 0.1500 | 17,076,465 |
11 Mar 2024 | 0.0820 | 0.1050 | 0.0800 | 0.1000 | 0.1000 | 9,665,571 |
08 Mar 2024 | 0.0790 | 0.0820 | 0.0760 | 0.0800 | 0.0800 | 1,771,609 |
07 Mar 2024 | 0.0870 | 0.0870 | 0.0750 | 0.0770 | 0.0770 | 4,374,289 |
06 Mar 2024 | 0.0850 | 0.1000 | 0.0850 | 0.0870 | 0.0870 | 11,736,861 |
05 Mar 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
04 Mar 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
01 Mar 2024 | 0.0990 | 0.1100 | 0.0900 | 0.0900 | 0.0900 | 14,314,587 |
29 Feb 2024 | 0.1050 | 0.1700 | 0.0880 | 0.0970 | 0.0970 | 64,229,877 |
28 Feb 2024 | 0.0280 | 0.1100 | 0.0280 | 0.0990 | 0.0990 | 100,914,186 |
27 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 77,630 |
26 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 20,000 |
23 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 45,454 |
22 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 50,000 |
21 Feb 2024 | 0.0190 | 0.0220 | 0.0190 | 0.0220 | 0.0220 | 950,454 |
20 Feb 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 200,555 |
19 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
16 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 212,177 |
15 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
14 Feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 595,000 |
13 Feb 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 19,760 |
12 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
09 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
08 Feb 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 202,250 |
07 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
06 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
05 Feb 2024 | 0.0220 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 148,796 |
02 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
01 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
31 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 74,800 |
30 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
29 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
25 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
24 Jan 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 28,943 |
23 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 40,000 |
22 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 455,384 |
19 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
18 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
17 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
16 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
15 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 17,509 |
12 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 3,030 |
11 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 9,600 |
10 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 32,825 |
09 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 20,000 |
08 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
05 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
04 Jan 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 300,000 |
03 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
02 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
29 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 146,694 |
28 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
27 Dec 2023 | 0.0250 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 3,061 |
22 Dec 2023 | 0.0220 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 329,786 |
21 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
20 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
19 Dec 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 186,185 |
18 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
15 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 82,555 |
14 Dec 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 10,000 |
13 Dec 2023 | 0.0230 | 0.0260 | 0.0230 | 0.0260 | 0.0260 | 8,166 |
12 Dec 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 25,674 |
11 Dec 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 7,601 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |