Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | - |
09 May 2024 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 1,010 |
08 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
07 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
06 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
03 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 50,000 |
02 May 2024 | 0.0407 | 0.0407 | 0.0407 | 0.0407 | 0.0407 | 2,000 |
01 May 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
30 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
29 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 16,000 |
26 Apr 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 13,500 |
25 Apr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
24 Apr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
23 Apr 2024 | 0.0444 | 0.0444 | 0.0310 | 0.0310 | 0.0310 | 17,694 |
22 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 16,000 |
19 Apr 2024 | 0.0519 | 0.0519 | 0.0519 | 0.0519 | 0.0519 | 10,000 |
18 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 36,350 |
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 | 3,393 |
12 Apr 2024 | 0.0668 | 0.0668 | 0.0520 | 0.0520 | 0.0520 | 43,000 |
11 Apr 2024 | 0.0501 | 0.0501 | 0.0494 | 0.0494 | 0.0494 | 2,500 |
10 Apr 2024 | 0.0564 | 0.0564 | 0.0564 | 0.0564 | 0.0564 | - |
09 Apr 2024 | 0.0530 | 0.0600 | 0.0450 | 0.0564 | 0.0564 | 221,800 |
08 Apr 2024 | 0.0400 | 0.0957 | 0.0400 | 0.0527 | 0.0527 | 32,400 |
05 Apr 2024 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | - |
04 Apr 2024 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | - |
03 Apr 2024 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | - |
02 Apr 2024 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | - |
01 Apr 2024 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | 10,200 |
28 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
27 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
26 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
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 | - |
21 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
20 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,037 |
19 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
18 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
15 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
14 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 37,400 |
13 Mar 2024 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | - |
12 Mar 2024 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | - |
11 Mar 2024 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | - |
08 Mar 2024 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | - |
07 Mar 2024 | 0.0408 | 0.0409 | 0.0408 | 0.0409 | 0.0409 | 10,000 |
06 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
05 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
04 Mar 2024 | 0.0368 | 0.0368 | 0.0200 | 0.0200 | 0.0200 | 4,195 |
01 Mar 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
29 Feb 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
28 Feb 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
27 Feb 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
26 Feb 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
23 Feb 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
22 Feb 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
21 Feb 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
20 Feb 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
16 Feb 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
15 Feb 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
14 Feb 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
13 Feb 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
12 Feb 2024 | 0.0260 | 0.0265 | 0.0255 | 0.0265 | 0.0265 | 37,207 |
09 Feb 2024 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 14,000 |
08 Feb 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
07 Feb 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
06 Feb 2024 | 0.0250 | 0.0250 | 0.0211 | 0.0222 | 0.0222 | 77,000 |
05 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
02 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
01 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
31 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 17,000 |
30 Jan 2024 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | - |
29 Jan 2024 | 0.0222 | 0.0224 | 0.0222 | 0.0224 | 0.0224 | 70,000 |
26 Jan 2024 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | - |
25 Jan 2024 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | - |
24 Jan 2024 | 0.0316 | 0.0316 | 0.0298 | 0.0298 | 0.0298 | 10,500 |
23 Jan 2024 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | - |
22 Jan 2024 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | - |
19 Jan 2024 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | - |
18 Jan 2024 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | - |
17 Jan 2024 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | - |
16 Jan 2024 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | - |
12 Jan 2024 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | - |
11 Jan 2024 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | - |
10 Jan 2024 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | - |
09 Jan 2024 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | 1,300 |
08 Jan 2024 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | - |
05 Jan 2024 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | - |
04 Jan 2024 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | - |
03 Jan 2024 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | - |
02 Jan 2024 | 0.0338 | 0.0338 | 0.0301 | 0.0301 | 0.0301 | 8,000 |
29 Dec 2023 | 0.0341 | 0.0377 | 0.0341 | 0.0377 | 0.0377 | 20,000 |
28 Dec 2023 | 0.0303 | 0.0303 | 0.0303 | 0.0303 | 0.0303 | - |
27 Dec 2023 | 0.0292 | 0.0344 | 0.0292 | 0.0303 | 0.0303 | 33,352 |
26 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 25,000 |
22 Dec 2023 | 0.0302 | 0.0302 | 0.0294 | 0.0300 | 0.0300 | 29,000 |
21 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 8,000 |
20 Dec 2023 | 0.0337 | 0.0337 | 0.0301 | 0.0301 | 0.0301 | 21,500 |
19 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
18 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |