Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
24 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
23 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
22 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
19 Apr 2024 | 0.0250 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 1,066,346 |
18 Apr 2024 | 0.0270 | 0.0270 | 0.0240 | 0.0260 | 0.0260 | 5,515,893 |
17 Apr 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 492,400 |
16 Apr 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0270 | 0.0270 | 1,532,396 |
15 Apr 2024 | 0.0240 | 0.0270 | 0.0210 | 0.0270 | 0.0270 | 1,757,169 |
12 Apr 2024 | 0.0210 | 0.0260 | 0.0210 | 0.0230 | 0.0230 | 4,957,981 |
11 Apr 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,620,216 |
10 Apr 2024 | 0.0160 | 0.0220 | 0.0150 | 0.0150 | 0.0150 | 4,636,334 |
09 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 5,000 |
08 Apr 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 39,564 |
05 Apr 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,850,514 |
04 Apr 2024 | 0.0160 | 0.0160 | 0.0130 | 0.0130 | 0.0130 | 182,970 |
03 Apr 2024 | 0.0170 | 0.0170 | 0.0140 | 0.0170 | 0.0170 | 871,780 |
02 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 2,157,372 |
28 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 751,034 |
27 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 500,000 |
26 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 500,000 |
25 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,229,172 |
22 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 71,105 |
21 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
20 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 129,018 |
19 Mar 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 439,388 |
18 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 817,250 |
15 Mar 2024 | 0.0150 | 0.0150 | 0.0145 | 0.0150 | 0.0150 | 2,594,337 |
14 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 50,000 |
13 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 3,185,409 |
12 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,977,789 |
11 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 4 |
08 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 447,500 |
07 Mar 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 616,938 |
06 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 200,116 |
05 Mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 658,867 |
04 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 54,264 |
01 Mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 205,387 |
29 Feb 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 167,350 |
28 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 441,304 |
27 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
26 Feb 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 328,024 |
23 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
22 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
21 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 141,912 |
20 Feb 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 146,669 |
19 Feb 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 155,511 |
16 Feb 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,201,110 |
15 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 531,250 |
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 | - |
12 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
09 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 544,122 |
08 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 3,272 |
07 Feb 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 243,586 |
06 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
05 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 99 |
02 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 33,400 |
01 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
31 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
30 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
29 Jan 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 99,855 |
25 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 23,228 |
24 Jan 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 1,303,720 |
23 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,328,498 |
22 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
19 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 751,412 |
18 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 76,900 |
17 Jan 2024 | 0.0145 | 0.0145 | 0.0140 | 0.0140 | 0.0140 | 523,505 |
16 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
15 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
12 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 60,000 |
11 Jan 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,017,699 |
10 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 49,467 |
09 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 533 |
08 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 70,867 |
05 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 35,750 |
04 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 284,143 |
03 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 405,074 |
02 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
29 Dec 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
28 Dec 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 280,250 |
27 Dec 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
22 Dec 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 40,000 |
21 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 163,333 |
20 Dec 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,505,137 |
19 Dec 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 2,418,577 |
18 Dec 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 4,099,847 |
15 Dec 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 500,000 |
14 Dec 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 189 |
13 Dec 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 500,000 |
12 Dec 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
11 Dec 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 279,935 |
08 Dec 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,761,899 |
07 Dec 2023 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 1,806,978 |
06 Dec 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 12,107,160 |
05 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 3,270,326 |
04 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,003,368 |
01 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,039,363 |
30 Nov 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 325,470 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |