Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
23 Apr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
22 Apr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
19 Apr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 11,660 |
18 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
17 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
16 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
15 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
12 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
11 Apr 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 81,377 |
10 Apr 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 217,369 |
09 Apr 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 62,500 |
08 Apr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
05 Apr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 220,000 |
04 Apr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
03 Apr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
02 Apr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
28 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
27 Mar 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 201,775 |
26 Mar 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 450,000 |
25 Mar 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 642,468 |
22 Mar 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 382,514 |
21 Mar 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 493,160 |
20 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
19 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 25,000 |
18 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
15 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 12,485 |
14 Mar 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 32,000 |
13 Mar 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 321,951 |
12 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 105,000 |
11 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 25,000 |
08 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 17,535 |
07 Mar 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 309,837 |
06 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
05 Mar 2024 | 0.0370 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 92,160 |
04 Mar 2024 | 0.0340 | 0.0340 | 0.0300 | 0.0300 | 0.0300 | 346,847 |
01 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 25,000 |
29 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
28 Feb 2024 | 0.0370 | 0.0370 | 0.0300 | 0.0300 | 0.0300 | 84,457 |
27 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
26 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 83,299 |
23 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 269,987 |
22 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
21 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
20 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
19 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
16 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
15 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
14 Feb 2024 | 0.0270 | 0.0290 | 0.0260 | 0.0290 | 0.0290 | 203,291 |
13 Feb 2024 | 0.0300 | 0.0300 | 0.0255 | 0.0270 | 0.0270 | 421,743 |
12 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
09 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
08 Feb 2024 | 0.0300 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 380,638 |
07 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 70,000 |
06 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
05 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
02 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 25,000 |
01 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
31 Jan 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 85,467 |
30 Jan 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
29 Jan 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 54,400 |
25 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 50,000 |
24 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
23 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
22 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
19 Jan 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 92,622 |
18 Jan 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 10,000 |
17 Jan 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
16 Jan 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 20,413 |
15 Jan 2024 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | - |
12 Jan 2024 | 0.0320 | 0.0320 | 0.0315 | 0.0315 | 0.0315 | 116,600 |
11 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
10 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
09 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
08 Jan 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 329,884 |
05 Jan 2024 | 0.0300 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 115,018 |
04 Jan 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
03 Jan 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 63,142 |
02 Jan 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 135,000 |
29 Dec 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 180,000 |
28 Dec 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
27 Dec 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
22 Dec 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 30,000 |
21 Dec 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 156,250 |
20 Dec 2023 | 0.0280 | 0.0330 | 0.0270 | 0.0330 | 0.0330 | 1,401,130 |
19 Dec 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
18 Dec 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
15 Dec 2023 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 35,781 |
14 Dec 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 2,750 |
13 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
12 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
11 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
08 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 196,556 |
07 Dec 2023 | 0.0300 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 986,767 |
06 Dec 2023 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 64,927 |
05 Dec 2023 | 0.0270 | 0.0300 | 0.0270 | 0.0280 | 0.0280 | 221,114 |
04 Dec 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 367,727 |
01 Dec 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 70,973 |
30 Nov 2023 | 0.0295 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 360,856 |
29 Nov 2023 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 79,872 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |