Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 109,803 |
03 May 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
02 May 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 6,660 |
01 May 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 79,970 |
30 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 1,450 |
29 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 177,371 |
26 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
24 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
23 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
22 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
19 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 100,055 |
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 | - |
16 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 77,000 |
15 Apr 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 77,999 |
12 Apr 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 103,365 |
11 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
10 Apr 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 54,835 |
09 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 25,000 |
08 Apr 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 160,913 |
05 Apr 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 30,527 |
04 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 15,000 |
03 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
02 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 145,250 |
28 Mar 2024 | 0.0300 | 0.0310 | 0.0230 | 0.0230 | 0.0230 | 379,484 |
27 Mar 2024 | 0.0230 | 0.0310 | 0.0230 | 0.0310 | 0.0310 | 567,267 |
26 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 30,000 |
25 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
22 Mar 2024 | 0.0230 | 0.0230 | 0.0190 | 0.0190 | 0.0190 | 461,919 |
21 Mar 2024 | 0.0200 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 1,025,433 |
20 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
19 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
18 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 9,502 |
15 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 12,360 |
14 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,100 |
13 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 160,050 |
12 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
11 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 16,634 |
08 Mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 245,020 |
07 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
06 Mar 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 125,344 |
05 Mar 2024 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 440,847 |
04 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 310,739 |
01 Mar 2024 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 95,410 |
29 Feb 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 313,589 |
28 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
27 Feb 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 379,662 |
26 Feb 2024 | 0.0250 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 630,702 |
23 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
22 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 100,000 |
21 Feb 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 70,894 |
20 Feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 37,500 |
19 Feb 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 10,481 |
16 Feb 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 274,022 |
15 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 10,000 |
14 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
13 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 4,975 |
12 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
09 Feb 2024 | 0.0270 | 0.0270 | 0.0230 | 0.0230 | 0.0230 | 241,114 |
08 Feb 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 75,000 |
07 Feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 20,049 |
06 Feb 2024 | 0.0280 | 0.0290 | 0.0260 | 0.0270 | 0.0270 | 583,250 |
05 Feb 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 151,898 |
02 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 232,000 |
01 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
31 Jan 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 105,827 |
30 Jan 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 83,982 |
29 Jan 2024 | 0.0280 | 0.0280 | 0.0240 | 0.0250 | 0.0250 | 327,695 |
25 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
24 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
23 Jan 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 71,519 |
22 Jan 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 32,290 |
19 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 26,544 |
18 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 101,952 |
17 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 100,000 |
16 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
15 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
12 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 25,500 |
11 Jan 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 63,647 |
10 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
09 Jan 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 55,000 |
08 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 7,968 |
05 Jan 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 54,193 |
04 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
03 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
02 Jan 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 75,415 |
29 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 20,218 |
28 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
27 Dec 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 6,008 |
22 Dec 2023 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 40,000 |
21 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 16,075 |
20 Dec 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 198,188 |
19 Dec 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 30,400 |
18 Dec 2023 | 0.0360 | 0.0360 | 0.0300 | 0.0320 | 0.0320 | 264,057 |
15 Dec 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 253,745 |
14 Dec 2023 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 95,922 |
13 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
12 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 13,331 |
11 Dec 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 18,000 |
08 Dec 2023 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 7,390 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |