Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 2,774 |
17 Apr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
16 Apr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
15 Apr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
12 Apr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 950 |
11 Apr 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 100,000 |
10 Apr 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 34,497 |
09 Apr 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 49,000 |
08 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
05 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 331 |
04 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
03 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
02 Apr 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 70,000 |
28 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 4,884 |
27 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 1 |
26 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 222,028 |
25 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
22 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 42,049 |
21 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 25,503 |
20 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
19 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
18 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
15 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
14 Mar 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 110,212 |
13 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 50,333 |
12 Mar 2024 | 0.0290 | 0.0360 | 0.0290 | 0.0360 | 0.0360 | 150,153 |
11 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 104,078 |
08 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 34,000 |
07 Mar 2024 | 0.0380 | 0.0380 | 0.0300 | 0.0300 | 0.0300 | 37,654 |
06 Mar 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 310,147 |
05 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
04 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
01 Mar 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 202,417 |
29 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 150,000 |
28 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 22,028 |
27 Feb 2024 | 0.0500 | 0.0520 | 0.0480 | 0.0480 | 0.0480 | 125,384 |
26 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 31,250 |
23 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 88,888 |
22 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
21 Feb 2024 | 0.0450 | 0.0450 | 0.0410 | 0.0410 | 0.0410 | 8,820 |
20 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
19 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 100,000 |
16 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
15 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
14 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
13 Feb 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 412,556 |
12 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 427 |
09 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
08 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
07 Feb 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 76,750 |
06 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
05 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
02 Feb 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 375,000 |
01 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
31 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 494,444 |
30 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
29 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
25 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
24 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
23 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
22 Jan 2024 | 0.0460 | 0.0460 | 0.0420 | 0.0420 | 0.0420 | 68,000 |
19 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 260,000 |
18 Jan 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 85,000 |
17 Jan 2024 | 0.0510 | 0.0510 | 0.0460 | 0.0460 | 0.0460 | 81,960 |
16 Jan 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 17,294 |
15 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 210 |
12 Jan 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
11 Jan 2024 | 0.0520 | 0.0520 | 0.0460 | 0.0460 | 0.0460 | 330,295 |
10 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
09 Jan 2024 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 17,528 |
08 Jan 2024 | 0.0510 | 0.0540 | 0.0510 | 0.0540 | 0.0540 | 96,569 |
05 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 28,676 |
04 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1 |
03 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1 |
02 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 938 |
29 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
28 Dec 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
27 Dec 2023 | 0.0460 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 63,543 |
22 Dec 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 11,660 |
21 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
20 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 300,000 |
19 Dec 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 40,000 |
18 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
15 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
14 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
13 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 79,356 |
12 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
11 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
08 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
07 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 9,029 |
06 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 50,000 |
05 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 43,047 |
04 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
01 Dec 2023 | 0.0490 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 27,500 |
30 Nov 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
29 Nov 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 1 |
28 Nov 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 1 |
27 Nov 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
24 Nov 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 2 |
23 Nov 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 18,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |