Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
09 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 7,448 |
06 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
05 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 10,000 |
04 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
03 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 8,360 |
02 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 85,152 |
30 Aug 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 30,000 |
29 Aug 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 432,490 |
28 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
27 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
26 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 50,000 |
23 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
22 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
21 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
20 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
19 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 3,500 |
16 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 6,500 |
15 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
14 Aug 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 33,960 |
13 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 12,000 |
12 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 8,000 |
09 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 600 |
08 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
07 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 100,000 |
06 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
05 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 130,000 |
02 Aug 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
01 Aug 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 127,658 |
31 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
30 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
29 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
26 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 6,250 |
25 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
24 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 7,600 |
23 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 100,000 |
22 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 82,901 |
19 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 15,000 |
18 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,872 |
17 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 9,000 |
16 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 23,000 |
15 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
12 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
11 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
10 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
09 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 5,264 |
08 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
05 July 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 308,766 |
04 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 55,575 |
03 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 490,718 |
02 July 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
01 July 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 250,278 |
28 June 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 29,341 |
27 June 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 390,792 |
26 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 145,744 |
25 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 448,122 |
24 June 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 487,917 |
21 June 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 211,249 |
20 June 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 74,806 |
19 June 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 216,141 |
18 June 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 426,456 |
17 June 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 959,222 |
14 June 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 100,000 |
13 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 764,800 |
12 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
11 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 459,500 |
07 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 270,483 |
06 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 200,000 |
05 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 123,196 |
04 June 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 100,000 |
03 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 19,173 |
31 May 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 231,987 |
30 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
29 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 110,000 |
28 May 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 938,847 |
27 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 11,728 |
24 May 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 463,208 |
23 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
22 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 3,612 |
21 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
20 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 20,000 |
17 May 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 69,433 |
16 May 2024 | 0.0165 | 0.0170 | 0.0165 | 0.0170 | 0.0170 | 286,146 |
15 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 35,000 |
14 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
13 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 85 |
10 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 11,250 |
09 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
08 May 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 261,859 |
07 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 21,923 |
06 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
03 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
02 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
01 May 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 62,287 |
30 Apr 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 630,221 |
29 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 54,160 |
26 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
24 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
23 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
22 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |