Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
02 May 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,498,028 |
01 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
30 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 |
29 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
26 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
24 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
23 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
22 Apr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 560,880 |
19 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
18 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 5,000 |
17 Apr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 882,215 |
16 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 244,060 |
15 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 832,589 |
12 Apr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 139,000 |
11 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 570,000 |
10 Apr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 135,300 |
09 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 536,699 |
08 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 202,433 |
05 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
04 Apr 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 555,368 |
03 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 9,400 |
02 Apr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 542,711 |
28 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 717,396 |
27 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,036,333 |
26 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
25 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 100,000 |
22 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 167,204 |
21 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 740,229 |
20 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 317,103 |
19 Mar 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 2,884,723 |
18 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 282,000 |
15 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,036,067 |
14 Mar 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 10,693,938 |
13 Mar 2024 | 0.0200 | 0.0220 | 0.0160 | 0.0220 | 0.0220 | 2,562,279 |
12 Mar 2024 | 0.0240 | 0.0240 | 0.0200 | 0.0200 | 0.0200 | 3,658,724 |
11 Mar 2024 | 0.0250 | 0.0280 | 0.0230 | 0.0270 | 0.0270 | 1,680,297 |
08 Mar 2024 | 0.0230 | 0.0290 | 0.0190 | 0.0260 | 0.0260 | 7,696,349 |
07 Mar 2024 | 0.0170 | 0.0290 | 0.0150 | 0.0260 | 0.0260 | 5,157,258 |
06 Mar 2024 | 0.0160 | 0.0290 | 0.0160 | 0.0180 | 0.0180 | 5,202,204 |
05 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 270,000 |
04 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
01 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
29 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 100,000 |
28 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 356,336 |
27 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 154,666 |
26 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 341,582 |
23 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
22 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
21 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
20 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 7,000 |
19 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 10,000 |
16 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 17,000 |
15 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
14 Feb 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 655,131 |
13 Feb 2024 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | - |
12 Feb 2024 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | - |
09 Feb 2024 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | - |
08 Feb 2024 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | - |
07 Feb 2024 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 101,899 |
06 Feb 2024 | 0.0148 | 0.0157 | 0.0138 | 0.0148 | 0.0148 | 644,745 |
05 Feb 2024 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | - |
02 Feb 2024 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | - |
01 Feb 2024 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | - |
31 Jan 2024 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 62,291 |
30 Jan 2024 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | - |
29 Jan 2024 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | - |
25 Jan 2024 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | - |
24 Jan 2024 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | - |
23 Jan 2024 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 20,338 |
22 Jan 2024 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 1,038,136 |
19 Jan 2024 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 120,762 |
18 Jan 2024 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | - |
17 Jan 2024 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | - |
16 Jan 2024 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | - |
15 Jan 2024 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | - |
12 Jan 2024 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | 79,158 |
11 Jan 2024 | 0.0197 | 0.0197 | 0.0177 | 0.0177 | 0.0177 | 239,551 |
10 Jan 2024 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | 19,724 |
09 Jan 2024 | 0.0187 | 0.0187 | 0.0187 | 0.0187 | 0.0187 | - |
08 Jan 2024 | 0.0187 | 0.0187 | 0.0187 | 0.0187 | 0.0187 | 9,244 |
05 Jan 2024 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | - |
04 Jan 2024 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | 355,932 |
03 Jan 2024 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | - |
02 Jan 2024 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | - |
29 Dec 2023 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | - |
28 Dec 2023 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | - |
27 Dec 2023 | 0.0236 | 0.0236 | 0.0226 | 0.0226 | 0.0226 | 152,114 |
22 Dec 2023 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 326 |
21 Dec 2023 | 0.0216 | 0.0216 | 0.0216 | 0.0216 | 0.0216 | - |
20 Dec 2023 | 0.0236 | 0.0236 | 0.0216 | 0.0216 | 0.0216 | 150,508 |
19 Dec 2023 | 0.0236 | 0.0236 | 0.0226 | 0.0236 | 0.0236 | 128,494 |
18 Dec 2023 | 0.0187 | 0.0236 | 0.0187 | 0.0236 | 0.0236 | 1,224,746 |
15 Dec 2023 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | - |
14 Dec 2023 | 0.0148 | 0.0157 | 0.0143 | 0.0157 | 0.0157 | 1,320,245 |
13 Dec 2023 | 0.0128 | 0.0148 | 0.0128 | 0.0148 | 0.0148 | 1,349,745 |
12 Dec 2023 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | - |
11 Dec 2023 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 2,002 |
08 Dec 2023 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 2,135 |
07 Dec 2023 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |