Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0145 | 0.0145 | 0.0140 | 0.0140 | 0.0140 | 179,490 |
24 Apr 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,274,118 |
23 Apr 2024 | 0.0145 | 0.0150 | 0.0145 | 0.0150 | 0.0150 | 72,595 |
22 Apr 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 373,560 |
19 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
18 Apr 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 202,502 |
17 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 15,711 |
16 Apr 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 3,115,906 |
15 Apr 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 196,901 |
12 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 261,254 |
11 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,128,929 |
10 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 468,610 |
09 Apr 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 389,574 |
08 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,101,175 |
05 Apr 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 1,503,465 |
04 Apr 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 4,344,076 |
03 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 120,000 |
02 Apr 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 393,976 |
28 Mar 2024 | 0.0180 | 0.0180 | 0.0175 | 0.0180 | 0.0180 | 274,693 |
27 Mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 409,219 |
26 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 162,000 |
25 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 84,893 |
22 Mar 2024 | 0.0160 | 0.0190 | 0.0160 | 0.0170 | 0.0170 | 1,527,351 |
21 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 250,000 |
20 Mar 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 104,859 |
19 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 15,000 |
18 Mar 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 205,930 |
15 Mar 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 3,111,222 |
14 Mar 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,042,296 |
13 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 34,117 |
12 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 687,080 |
11 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 617,302 |
08 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 359,141 |
07 Mar 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,566,273 |
06 Mar 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 725,918 |
05 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 60,500 |
04 Mar 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,508,826 |
01 Mar 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 874,250 |
29 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 284,327 |
28 Feb 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 588,642 |
27 Feb 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 554,962 |
26 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 392,648 |
23 Feb 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 807,621 |
22 Feb 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 1,910,394 |
21 Feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 806,750 |
20 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,017,264 |
19 Feb 2024 | 0.0210 | 0.0215 | 0.0200 | 0.0200 | 0.0200 | 679,965 |
16 Feb 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 1,318,913 |
15 Feb 2024 | 0.0200 | 0.0220 | 0.0190 | 0.0220 | 0.0220 | 1,385,961 |
14 Feb 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 1,874,114 |
13 Feb 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,186,257 |
12 Feb 2024 | 0.0220 | 0.0220 | 0.0180 | 0.0190 | 0.0190 | 5,022,518 |
09 Feb 2024 | 0.0250 | 0.0270 | 0.0220 | 0.0220 | 0.0220 | 9,864,650 |
08 Feb 2024 | 0.0190 | 0.0270 | 0.0190 | 0.0270 | 0.0270 | 19,445,735 |
07 Feb 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 3,314,642 |
06 Feb 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 2,088,630 |
05 Feb 2024 | 0.0160 | 0.0160 | 0.0120 | 0.0140 | 0.0140 | 506,383 |
02 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 323,952 |
01 Feb 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 1,637,458 |
31 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 165,000 |
30 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 301,497 |
29 Jan 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 36,111 |
25 Jan 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,440,892 |
24 Jan 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 2,743,167 |
23 Jan 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 271,297 |
22 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 4,415,315 |
19 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 750,000 |
18 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 44,548 |
17 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 191,750 |
16 Jan 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 2,843,393 |
15 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 241,666 |
12 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 5,300 |
11 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 99,882 |
10 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 24,700 |
09 Jan 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 121,400 |
08 Jan 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 2,094,168 |
05 Jan 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 508,840 |
04 Jan 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 77,944 |
03 Jan 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,133,702 |
02 Jan 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 426,586 |
29 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 945 |
28 Dec 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 43,982 |
27 Dec 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 335,000 |
22 Dec 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 289,600 |
21 Dec 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,461,947 |
20 Dec 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 205,100 |
19 Dec 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 799,216 |
18 Dec 2023 | 0.0250 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 761,164 |
15 Dec 2023 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 274,136 |
14 Dec 2023 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 815,988 |
13 Dec 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 351,862 |
12 Dec 2023 | 0.0240 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 2,470,490 |
11 Dec 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,433,013 |
08 Dec 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 367,865 |
07 Dec 2023 | 0.0270 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 2,069,630 |
06 Dec 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 259,536 |
05 Dec 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 829,500 |
04 Dec 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 1,082,152 |
01 Dec 2023 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 826,007 |
30 Nov 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 350,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |