Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 245,274 |
24 Apr 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 1,287,479 |
23 Apr 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 36,194 |
22 Apr 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 178,754 |
19 Apr 2024 | 0.0270 | 0.0290 | 0.0250 | 0.0280 | 0.0280 | 1,481,901 |
18 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
17 Apr 2024 | 0.0290 | 0.0300 | 0.0260 | 0.0300 | 0.0300 | 914,210 |
16 Apr 2024 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 1,812,523 |
15 Apr 2024 | 0.0300 | 0.0320 | 0.0290 | 0.0290 | 0.0290 | 335,374 |
12 Apr 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 3,573,044 |
11 Apr 2024 | 0.0280 | 0.0300 | 0.0270 | 0.0290 | 0.0290 | 5,192,128 |
10 Apr 2024 | 0.0210 | 0.0250 | 0.0210 | 0.0250 | 0.0250 | 1,447,777 |
09 Apr 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 246,449 |
08 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 79,574 |
05 Apr 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 520,059 |
04 Apr 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,065,294 |
03 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,958 |
02 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 551,097 |
28 Mar 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 53,388 |
27 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,200 |
26 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 76,812 |
25 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
22 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,099 |
21 Mar 2024 | 0.0180 | 0.0210 | 0.0180 | 0.0210 | 0.0210 | 7,599 |
20 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 16,000 |
19 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
18 Mar 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 168,034 |
15 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
14 Mar 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 102,814 |
13 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 56,665 |
12 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
11 Mar 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 242,320 |
08 Mar 2024 | 0.0220 | 0.0250 | 0.0210 | 0.0240 | 0.0240 | 2,057,410 |
07 Mar 2024 | 0.0180 | 0.0210 | 0.0180 | 0.0210 | 0.0210 | 2,274,157 |
06 Mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 781,045 |
05 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 513,600 |
04 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 144,168 |
01 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
29 Feb 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,117,059 |
28 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
27 Feb 2024 | 0.0180 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 390,128 |
26 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 85,835 |
23 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 146,700 |
22 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 170,000 |
21 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 353,333 |
20 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 119,802 |
19 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 230,085 |
16 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 157,400 |
15 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
14 Feb 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,710,206 |
13 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
12 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 772,990 |
09 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 10,000 |
08 Feb 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 39,750 |
07 Feb 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 51,548 |
06 Feb 2024 | 0.0180 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | 834,560 |
05 Feb 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 306,333 |
02 Feb 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 603,333 |
01 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
31 Jan 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 67,373 |
30 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
29 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,050 |
25 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 195,000 |
24 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 165,807 |
23 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 210,000 |
22 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 181,069 |
19 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
18 Jan 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 229,159 |
17 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
16 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 523,809 |
15 Jan 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 163,219 |
12 Jan 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 450,000 |
11 Jan 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 342,154 |
10 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 272,337 |
09 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 301,000 |
08 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 30,000 |
05 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 221,425 |
04 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 528,773 |
03 Jan 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 250,175 |
02 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 600,000 |
29 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
28 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 150,000 |
27 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 61,000 |
22 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 199,856 |
21 Dec 2023 | 0.0250 | 0.0260 | 0.0230 | 0.0230 | 0.0230 | 491,047 |
20 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 155,971 |
19 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 67,449 |
18 Dec 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 552,314 |
15 Dec 2023 | 0.0230 | 0.0250 | 0.0190 | 0.0220 | 0.0220 | 1,088,131 |
14 Dec 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,300 |
13 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
12 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
11 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 207,854 |
08 Dec 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 125,665 |
07 Dec 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 101,000 |
06 Dec 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 300,200 |
05 Dec 2023 | 0.0270 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 329,100 |
04 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 132,113 |
01 Dec 2023 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 207,854 |
30 Nov 2023 | 0.0250 | 0.0250 | 0.0245 | 0.0245 | 0.0245 | 44,854 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |