Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 2,914,012 |
01 May 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 2,312,936 |
30 Apr 2024 | 0.0140 | 0.0180 | 0.0140 | 0.0180 | 0.0180 | 10,839,239 |
29 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,936,999 |
26 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 751,616 |
24 Apr 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 6,905,557 |
23 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
22 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
19 Apr 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 4,293,998 |
18 Apr 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 5,857,537 |
17 Apr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 565,531 |
16 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,521,469 |
15 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,428,494 |
12 Apr 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 2,585,042 |
11 Apr 2024 | 0.0080 | 0.0100 | 0.0070 | 0.0100 | 0.0100 | 12,092,190 |
10 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 211,796 |
09 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 902,960 |
08 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
05 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 453,000 |
04 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 57,900 |
03 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 119,137 |
02 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 10,000 |
28 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 60,000 |
27 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,400,000 |
26 Mar 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 2,750,000 |
25 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 416,500 |
22 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 143,106 |
21 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
20 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 750,000 |
19 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 45,355 |
18 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
15 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
14 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
13 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
12 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
11 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,211,724 |
08 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 500,000 |
07 Mar 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,232,950 |
06 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,096,028 |
05 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
04 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
01 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 282,234 |
29 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 100,000 |
28 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
27 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
26 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 500,000 |
23 Feb 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 2,100,000 |
22 Feb 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 428,285 |
21 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 524,422 |
20 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
19 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 161,468 |
16 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 59,000 |
15 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 50,935 |
14 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 500,000 |
13 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
12 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
09 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 91,829 |
08 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
07 Feb 2024 | 0.0065 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 1,123,028 |
06 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,827 |
05 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
02 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 300,000 |
01 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 829,373 |
31 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
30 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
29 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
25 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 566,112 |
24 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 712,500 |
23 Jan 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 930,000 |
22 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,584,833 |
19 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 225,000 |
18 Jan 2024 | 0.0090 | 0.0100 | 0.0085 | 0.0090 | 0.0090 | 3,693,055 |
17 Jan 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 12,658,893 |
16 Jan 2024 | 0.0065 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 2,511,654 |
15 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 100,000 |
12 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,385,226 |
11 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
10 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,173,815 |
09 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 552,445 |
08 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
05 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
04 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 150,900 |
03 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
02 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
29 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 596,800 |
28 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 98,328 |
27 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 201,672 |
22 Dec 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 261,084 |
21 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 100,000 |
20 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 428,571 |
19 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
18 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 186,756 |
15 Dec 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 298,607 |
14 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 179,166 |
13 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 102,835 |
12 Dec 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,465,285 |
11 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
08 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 50,667 |
07 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 772,204 |
06 Dec 2023 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 144,885 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |