Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
08 May 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 566,384 |
07 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 247,681 |
06 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 7,110 |
03 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 84,170 |
02 May 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 916,240 |
01 May 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 277,037 |
30 Apr 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 1,150,638 |
29 Apr 2024 | 0.0210 | 0.0230 | 0.0190 | 0.0210 | 0.0210 | 3,015,337 |
26 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 47,730 |
24 Apr 2024 | 0.0220 | 0.0240 | 0.0210 | 0.0240 | 0.0240 | 525,038 |
23 Apr 2024 | 0.0210 | 0.0240 | 0.0210 | 0.0240 | 0.0240 | 303,181 |
22 Apr 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 292,851 |
19 Apr 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 227,390 |
18 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
17 Apr 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 139,947 |
16 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 20,156 |
15 Apr 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 120,160 |
12 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 24,894 |
11 Apr 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 350,658 |
10 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 349,713 |
09 Apr 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 34,400 |
08 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 937,834 |
05 Apr 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 352,434 |
04 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 311,071 |
03 Apr 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 2,179,191 |
02 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,459 |
28 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,267 |
27 Mar 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 462,258 |
26 Mar 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 81,119 |
25 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
22 Mar 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 53,280 |
21 Mar 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 50,799 |
20 Mar 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 127,099 |
19 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 50,000 |
18 Mar 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 1,024,899 |
15 Mar 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 71,171 |
14 Mar 2024 | 0.0220 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 327,746 |
13 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
12 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 90,448 |
11 Mar 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 115,976 |
08 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
07 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 214 |
06 Mar 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 293,934 |
05 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 143,042 |
04 Mar 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,006,811 |
01 Mar 2024 | 0.0205 | 0.0220 | 0.0205 | 0.0220 | 0.0220 | 454,289 |
29 Feb 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 112,567 |
28 Feb 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 283,813 |
27 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 350,745 |
26 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 730,463 |
23 Feb 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 111,982 |
22 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 642,424 |
21 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 30,054 |
20 Feb 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 934,150 |
19 Feb 2024 | 0.0200 | 0.0240 | 0.0200 | 0.0210 | 0.0210 | 1,598,639 |
16 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 300,494 |
15 Feb 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 378,117 |
14 Feb 2024 | 0.0190 | 0.0190 | 0.0160 | 0.0190 | 0.0190 | 1,933,286 |
13 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 342,148 |
12 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 218 |
09 Feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 87,500 |
08 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 75,281 |
07 Feb 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 2,321,777 |
06 Feb 2024 | 0.0240 | 0.0240 | 0.0190 | 0.0200 | 0.0200 | 706,860 |
05 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 109,522 |
02 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
01 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 100,000 |
31 Jan 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 639,174 |
30 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 250,000 |
29 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,055 |
25 Jan 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 74,020 |
24 Jan 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 910,505 |
23 Jan 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 484,046 |
22 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 50,000 |
19 Jan 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 2 |
18 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 108,576 |
17 Jan 2024 | 0.0290 | 0.0300 | 0.0270 | 0.0290 | 0.0290 | 2,573,095 |
16 Jan 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 833,038 |
15 Jan 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 259,118 |
12 Jan 2024 | 0.0300 | 0.0330 | 0.0270 | 0.0270 | 0.0270 | 5,476,309 |
11 Jan 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 1,028,420 |
10 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 683,828 |
09 Jan 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 692,512 |
08 Jan 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 238,149 |
05 Jan 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 1,226,837 |
04 Jan 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 15,311 |
03 Jan 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 78,997 |
02 Jan 2024 | 0.0260 | 0.0280 | 0.0240 | 0.0280 | 0.0280 | 639,386 |
29 Dec 2023 | 0.0280 | 0.0280 | 0.0250 | 0.0265 | 0.0265 | 1,707,155 |
28 Dec 2023 | 0.0270 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 355,000 |
27 Dec 2023 | 0.0250 | 0.0280 | 0.0250 | 0.0270 | 0.0270 | 90,750 |
22 Dec 2023 | 0.0220 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 3,773,450 |
21 Dec 2023 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 192,855 |
20 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 602,625 |
19 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
18 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,647 |
15 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
14 Dec 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 275,167 |
13 Dec 2023 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 146,125 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |