Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 317,954 |
09 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 622,219 |
08 May 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 1,818,170 |
07 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 99,999 |
06 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 24,600 |
03 May 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 421,588 |
02 May 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 299,594 |
01 May 2024 | 0.0150 | 0.0190 | 0.0150 | 0.0190 | 0.0190 | 1,655,150 |
30 Apr 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 3,272,161 |
29 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 78,000 |
26 Apr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 623,032 |
24 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 108,949 |
23 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 126,500 |
22 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
19 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 20,000 |
18 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
17 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 151,282 |
16 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 12,581 |
15 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 50,111 |
12 Apr 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 306,273 |
11 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 3,953 |
10 Apr 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 492,215 |
09 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 121,600 |
08 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 139,000 |
05 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
04 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 20,000 |
03 Apr 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 277,465 |
02 Apr 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 63,424 |
28 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,185,606 |
27 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 364,120 |
26 Mar 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 574,000 |
25 Mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 72,500 |
22 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
21 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 48,936 |
20 Mar 2024 | 0.0160 | 0.0190 | 0.0160 | 0.0190 | 0.0190 | 407,602 |
19 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
18 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,885,836 |
15 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 199,297 |
14 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 134,428 |
13 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 62,561 |
12 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 52,255 |
11 Mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 65,770 |
08 Mar 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 624,605 |
07 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 252,930 |
06 Mar 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0170 | 0.0170 | 1,271,550 |
05 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 35,758 |
04 Mar 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 244,588 |
01 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 200,000 |
29 Feb 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 1,226,969 |
28 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
27 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
26 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 80,509 |
23 Feb 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 141,948 |
22 Feb 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 50,994 |
21 Feb 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 608,278 |
20 Feb 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 930,727 |
19 Feb 2024 | 0.0210 | 0.0240 | 0.0210 | 0.0240 | 0.0240 | 533,597 |
16 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 99,131 |
15 Feb 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 422,695 |
14 Feb 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 882,182 |
13 Feb 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 683,720 |
12 Feb 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 759,033 |
09 Feb 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 1,284,863 |
08 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 125,000 |
07 Feb 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 100,015 |
06 Feb 2024 | 0.0170 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | 2,902,138 |
05 Feb 2024 | 0.0190 | 0.0190 | 0.0160 | 0.0160 | 0.0160 | 77,011 |
02 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
01 Feb 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 660,003 |
31 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 690,401 |
30 Jan 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 286,500 |
29 Jan 2024 | 0.0170 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | 3,863,361 |
25 Jan 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 567,556 |
24 Jan 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,775,690 |
23 Jan 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 618,494 |
22 Jan 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 134,489 |
19 Jan 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 750,571 |
18 Jan 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 267,193 |
17 Jan 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 2,002 |
16 Jan 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,411,960 |
15 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 250,001 |
12 Jan 2024 | 0.0150 | 0.0170 | 0.0140 | 0.0170 | 0.0170 | 2,084,267 |
11 Jan 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 2 |
10 Jan 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,494,384 |
09 Jan 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 240,002 |
08 Jan 2024 | 0.0130 | 0.0150 | 0.0120 | 0.0150 | 0.0150 | 1,396,368 |
05 Jan 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 432,537 |
04 Jan 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 25,032 |
03 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
02 Jan 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 6,839 |
29 Dec 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 40,560 |
28 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
27 Dec 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 82,873 |
22 Dec 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 165,623 |
21 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,723,114 |
20 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
19 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
18 Dec 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 113,001 |
15 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1 |
14 Dec 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 882,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |