Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 100,000 |
23 Apr 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 217,141 |
22 Apr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 67,974 |
19 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
18 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 |
17 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 2,862 |
16 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 154,390 |
15 Apr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 5,430 |
12 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
11 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 200,000 |
10 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
09 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
08 Apr 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 479,854 |
05 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
04 Apr 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 181,236 |
03 Apr 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 331,264 |
02 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 370,803 |
28 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 149,676 |
27 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 518 |
26 Mar 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 75,000 |
25 Mar 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 70,900 |
22 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
21 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 10,000 |
20 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
19 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 136,210 |
18 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
15 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
14 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 21,134 |
13 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
12 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
11 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
08 Mar 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 204,000 |
07 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 23,342 |
06 Mar 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 64,974 |
05 Mar 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 250,712 |
04 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 75,000 |
01 Mar 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 45,680 |
29 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 57,771 |
28 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 29,043 |
27 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 9,688 |
26 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
23 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 45,580 |
22 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 12,000 |
21 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
20 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 239 |
19 Feb 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 1,112,162 |
16 Feb 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 863,498 |
15 Feb 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 146,542 |
14 Feb 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 59,063 |
13 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
12 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
09 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
08 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 17,496 |
07 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 76,086 |
06 Feb 2024 | 0.0430 | 0.0460 | 0.0430 | 0.0460 | 0.0460 | 284,297 |
05 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 4,449 |
02 Feb 2024 | 0.0370 | 0.0430 | 0.0370 | 0.0430 | 0.0430 | 412,489 |
01 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
31 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
30 Jan 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 141,814 |
29 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
25 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
24 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 7 |
23 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 78 |
22 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 50,000 |
19 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 20,000 |
18 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
17 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6 |
16 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 23,908 |
15 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 5,385 |
12 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 100,000 |
11 Jan 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 212,500 |
10 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
09 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 273,728 |
08 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 8,684 |
05 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
04 Jan 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 67,588 |
03 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
02 Jan 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 134,809 |
29 Dec 2023 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 364,794 |
28 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
27 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
22 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
21 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
20 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 40 |
19 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 81,112 |
18 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 50,000 |
15 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
14 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
13 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
12 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
11 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
08 Dec 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 250,000 |
07 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
06 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
05 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 14,428 |
04 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 111,081 |
01 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
30 Nov 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
29 Nov 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |