Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 2,050,000 |
02 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
01 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
30 Apr 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 460,000 |
29 Apr 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0175 | 0.0175 | 35,000 |
26 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
25 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 28,740 |
24 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
23 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 75,000 |
22 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 36,000 |
19 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
18 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,000 |
17 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 7,000 |
16 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
15 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,000 |
12 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 191,624 |
11 Apr 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 89,000 |
10 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,012,940 |
09 Apr 2024 | 0.0150 | 0.0250 | 0.0150 | 0.0200 | 0.0200 | 2,723,650 |
08 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 135,000 |
05 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,115 |
04 Apr 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 1,100 |
03 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 92,000 |
02 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,100 |
01 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 71,500 |
28 Mar 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 37,266 |
27 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,000 |
26 Mar 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 10,000 |
25 Mar 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 26,000 |
22 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,500 |
21 Mar 2024 | 0.0150 | 0.0150 | 0.0125 | 0.0150 | 0.0150 | 69,400 |
20 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,000 |
19 Mar 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
18 Mar 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 10,000 |
15 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
14 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000 |
13 Mar 2024 | 0.0150 | 0.0150 | 0.0125 | 0.0125 | 0.0125 | 309,000 |
12 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 30,000 |
11 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 132,000 |
08 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
07 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,000 |
06 Mar 2024 | 0.0150 | 0.0150 | 0.0125 | 0.0125 | 0.0125 | 51,000 |
05 Mar 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0125 | 0.0125 | 150,000 |
04 Mar 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 101,166 |
01 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 15,000 |
29 Feb 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 42,500 |
28 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
27 Feb 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 40,053 |
26 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 61,000 |
23 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 13,000 |
22 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
21 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 3,000 |
20 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 12,000 |
16 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 8,000 |
15 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 16,000 |
14 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
13 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,000 |
12 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 12,000 |
09 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 11,000 |
08 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,000 |
07 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 |
06 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 11,000 |
05 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,001 |
02 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 11,500 |
01 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 95,000 |
31 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 70,000 |
30 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 27,100 |
29 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 3,100 |
26 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,000 |
25 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 3,000 |
24 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 15,000 |
23 Jan 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 7,450 |
22 Jan 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 12,974 |
19 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 22,100 |
18 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4,072 |
17 Jan 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0150 | 0.0150 | 323,200 |
16 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 114,100 |
15 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,100 |
12 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000 |
11 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
10 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 33,000 |
09 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000 |
08 Jan 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 60,000 |
05 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
04 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,000 |
03 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
02 Jan 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 504,000 |
29 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
28 Dec 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 58,000 |
27 Dec 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 936,925 |
22 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,000 |
21 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 20,000 |
20 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 15,000 |
19 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 18,000 |
18 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
15 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,000 |
14 Dec 2023 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 60,000 |
13 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 22,500 |
12 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 116,400 |
11 Dec 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 764,994 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |