Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | - |
16 Apr 2024 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 100,000 |
15 Apr 2024 | 0.0041 | 0.0055 | 0.0041 | 0.0055 | 0.0055 | 300 |
12 Apr 2024 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | - |
11 Apr 2024 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | - |
10 Apr 2024 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | - |
09 Apr 2024 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | - |
08 Apr 2024 | 0.0050 | 0.0059 | 0.0041 | 0.0059 | 0.0059 | 19,100 |
05 Apr 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 20,000 |
04 Apr 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
03 Apr 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
02 Apr 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
01 Apr 2024 | 0.0067 | 0.0080 | 0.0040 | 0.0045 | 0.0045 | 1,974,000 |
28 Mar 2024 | 0.0070 | 0.0123 | 0.0065 | 0.0080 | 0.0080 | 937,906 |
27 Mar 2024 | 0.0066 | 0.0070 | 0.0066 | 0.0070 | 0.0070 | 2,200 |
26 Mar 2024 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 1,500 |
25 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
22 Mar 2024 | 0.0065 | 0.0071 | 0.0060 | 0.0070 | 0.0070 | 1,670,602 |
21 Mar 2024 | 0.0086 | 0.0089 | 0.0077 | 0.0089 | 0.0089 | 35,001 |
20 Mar 2024 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 100 |
19 Mar 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
18 Mar 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 1,000 |
15 Mar 2024 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 100 |
14 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 10,000 |
13 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
12 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
11 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
08 Mar 2024 | 0.0070 | 0.0092 | 0.0070 | 0.0090 | 0.0090 | 98,640 |
07 Mar 2024 | 0.0070 | 0.0092 | 0.0070 | 0.0092 | 0.0092 | 5,101 |
06 Mar 2024 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | - |
05 Mar 2024 | 0.0066 | 0.0091 | 0.0065 | 0.0091 | 0.0091 | 200,100 |
04 Mar 2024 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | - |
01 Mar 2024 | 0.0065 | 0.0096 | 0.0065 | 0.0096 | 0.0096 | 13,816 |
29 Feb 2024 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 101 |
28 Feb 2024 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 5,003 |
27 Feb 2024 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | - |
26 Feb 2024 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | - |
23 Feb 2024 | 0.0063 | 0.0096 | 0.0063 | 0.0096 | 0.0096 | 30,100 |
22 Feb 2024 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | - |
21 Feb 2024 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | - |
20 Feb 2024 | 0.0062 | 0.0098 | 0.0062 | 0.0098 | 0.0098 | 1,203 |
16 Feb 2024 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 100 |
15 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
14 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
13 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
12 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
09 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
08 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 101 |
07 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
06 Feb 2024 | 0.0107 | 0.0107 | 0.0060 | 0.0060 | 0.0060 | 95,001 |
05 Feb 2024 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 1,061 |
02 Feb 2024 | 0.0108 | 0.0122 | 0.0079 | 0.0122 | 0.0122 | 16,100 |
01 Feb 2024 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | - |
31 Jan 2024 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | - |
30 Jan 2024 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | - |
29 Jan 2024 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | - |
26 Jan 2024 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | - |
25 Jan 2024 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 999 |
24 Jan 2024 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | - |
23 Jan 2024 | 0.0079 | 0.0079 | 0.0076 | 0.0076 | 0.0076 | 141,001 |
22 Jan 2024 | 0.0089 | 0.0099 | 0.0089 | 0.0099 | 0.0099 | 2,300 |
19 Jan 2024 | 0.0079 | 0.0094 | 0.0079 | 0.0094 | 0.0094 | 425 |
18 Jan 2024 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | - |
17 Jan 2024 | 0.0094 | 0.0094 | 0.0079 | 0.0079 | 0.0079 | 53,200 |
16 Jan 2024 | 0.0119 | 0.0119 | 0.0099 | 0.0099 | 0.0099 | 100,111 |
12 Jan 2024 | 0.0101 | 0.0111 | 0.0085 | 0.0099 | 0.0099 | 152,166 |
11 Jan 2024 | 0.0075 | 0.0124 | 0.0075 | 0.0108 | 0.0108 | 384,950 |
10 Jan 2024 | 0.0057 | 0.0075 | 0.0055 | 0.0075 | 0.0075 | 68,932 |
09 Jan 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
08 Jan 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
05 Jan 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 900 |
04 Jan 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
03 Jan 2024 | 0.0066 | 0.0075 | 0.0066 | 0.0075 | 0.0075 | 6,300 |
02 Jan 2024 | 0.0053 | 0.0075 | 0.0053 | 0.0075 | 0.0075 | 29,602 |
29 Dec 2023 | 0.0063 | 0.0063 | 0.0052 | 0.0052 | 0.0052 | 28,000 |
28 Dec 2023 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | - |
27 Dec 2023 | 0.0077 | 0.0077 | 0.0050 | 0.0063 | 0.0063 | 540,201 |
26 Dec 2023 | 0.0080 | 0.0080 | 0.0052 | 0.0052 | 0.0052 | 310,001 |
22 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
21 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 167,125 |
20 Dec 2023 | 0.0120 | 0.0120 | 0.0119 | 0.0119 | 0.0119 | 12,100 |
19 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
18 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
15 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
14 Dec 2023 | 0.0150 | 0.0150 | 0.0081 | 0.0150 | 0.0150 | 22,702 |
13 Dec 2023 | 0.0132 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 60,002 |
12 Dec 2023 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | - |
11 Dec 2023 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | - |
08 Dec 2023 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | - |
07 Dec 2023 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 40,000 |
06 Dec 2023 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | - |
05 Dec 2023 | 0.0113 | 0.0188 | 0.0113 | 0.0116 | 0.0116 | 39,349 |
04 Dec 2023 | 0.0194 | 0.0198 | 0.0100 | 0.0111 | 0.0111 | 307,050 |
01 Dec 2023 | 0.0064 | 0.0200 | 0.0064 | 0.0140 | 0.0140 | 733,586 |
30 Nov 2023 | 0.0061 | 0.0063 | 0.0061 | 0.0061 | 0.0061 | 47,200 |
29 Nov 2023 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
28 Nov 2023 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
27 Nov 2023 | 0.0061 | 0.0061 | 0.0055 | 0.0058 | 0.0058 | 600 |
24 Nov 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 500 |
22 Nov 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |