Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 1,761,280 |
27 Mar 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 1,761,280 |
26 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 93,750 |
25 Mar 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 272,776 |
24 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
21 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
20 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 6,667 |
19 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
18 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
17 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
14 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 39,190 |
13 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
12 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
11 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
10 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
07 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 40,700 |
06 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 37,000 |
05 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
04 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
03 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
29 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 784 |
28 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 150 |
27 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
26 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
25 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 6,617 |
22 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
21 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
20 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
19 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
18 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 35,700 |
15 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 20,000 |
14 Feb 2024 | 0.0120 | 0.0150 | 0.0120 | 0.0150 | 0.0150 | 314,302 |
13 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
12 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
11 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
08 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 10,000 |
07 Feb 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 106,425 |
06 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
05 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 15,000 |
04 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
01 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
31 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 52,457 |
30 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
29 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
28 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
24 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
23 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
22 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
21 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 4,175 |
18 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 45,000 |
17 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
16 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 251,321 |
15 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
14 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 517 |
11 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,000 |
10 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
09 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 57,451 |
08 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 3,608 |
07 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
04 Jan 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 10,000 |
03 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
02 Jan 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 160,517 |
01 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
28 Dec 2023 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 29,138 |
27 Dec 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 2,997 |
26 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
21 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
20 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
19 Dec 2023 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 325,353 |
18 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
17 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
14 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 62,949 |
13 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
12 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
11 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
10 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
07 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
06 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 28,052 |
05 Dec 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
04 Dec 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
03 Dec 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
30 Nov 2023 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 415,986 |
29 Nov 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 12,500 |
28 Nov 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 2,788,529 |
27 Nov 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
26 Nov 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
23 Nov 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 747,848 |
22 Nov 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
21 Nov 2023 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 48,389 |
20 Nov 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 21,052 |
19 Nov 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 394,791 |
16 Nov 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 62,583 |
15 Nov 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 30,000 |
14 Nov 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
13 Nov 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
12 Nov 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
09 Nov 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
08 Nov 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
07 Nov 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
06 Nov 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 270,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |