Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0260 | 0.0290 | 0.0260 | 0.0290 | 0.0290 | 986,204 |
01 May 2024 | 0.0400 | 0.0400 | 0.0260 | 0.0270 | 0.0270 | 3,398,364 |
30 Apr 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 86,910 |
29 Apr 2024 | 0.0520 | 0.0520 | 0.0410 | 0.0420 | 0.0420 | 987,116 |
26 Apr 2024 | 0.0590 | 0.0590 | 0.0520 | 0.0550 | 0.0550 | 69,414 |
24 Apr 2024 | 0.0700 | 0.0750 | 0.0610 | 0.0610 | 0.0610 | 381,425 |
23 Apr 2024 | 0.0510 | 0.0740 | 0.0510 | 0.0600 | 0.0600 | 72,351 |
22 Apr 2024 | 0.0580 | 0.0580 | 0.0510 | 0.0510 | 0.0510 | 55,450 |
19 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 83,167 |
18 Apr 2024 | 0.0700 | 0.0700 | 0.0610 | 0.0610 | 0.0610 | 74,245 |
17 Apr 2024 | 0.0790 | 0.0790 | 0.0590 | 0.0700 | 0.0700 | 63,329 |
16 Apr 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
15 Apr 2024 | 0.0810 | 0.0820 | 0.0810 | 0.0810 | 0.0810 | 34,149 |
12 Apr 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
11 Apr 2024 | 0.0840 | 0.0840 | 0.0800 | 0.0820 | 0.0820 | 28,682 |
10 Apr 2024 | 0.1000 | 0.1000 | 0.0840 | 0.0840 | 0.0840 | 67,139 |
09 Apr 2024 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 117,690 |
08 Apr 2024 | 0.0755 | 0.0755 | 0.0686 | 0.0717 | 0.0717 | 85,759 |
05 Apr 2024 | 0.0694 | 0.0755 | 0.0656 | 0.0755 | 0.0755 | 263,449 |
04 Apr 2024 | 0.0762 | 0.0762 | 0.0686 | 0.0724 | 0.0724 | 68,085 |
03 Apr 2024 | 0.0625 | 0.0686 | 0.0625 | 0.0686 | 0.0686 | 499,765 |
02 Apr 2024 | 0.0877 | 0.0877 | 0.0625 | 0.0625 | 0.0625 | 1,221,282 |
28 Mar 2024 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 434,799 |
27 Mar 2024 | 0.1250 | 0.1300 | 0.1200 | 0.1250 | 0.1250 | 435,975 |
26 Mar 2024 | 0.1100 | 0.1250 | 0.1100 | 0.1150 | 0.1150 | 1,145,493 |
25 Mar 2024 | 0.1200 | 0.1250 | 0.1100 | 0.1100 | 0.1100 | 897,271 |
22 Mar 2024 | 0.0940 | 0.1150 | 0.0940 | 0.1150 | 0.1150 | 1,267,957 |
21 Mar 2024 | 0.0750 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 304,535 |
20 Mar 2024 | 0.0700 | 0.0740 | 0.0650 | 0.0740 | 0.0740 | 314,519 |
19 Mar 2024 | 0.0570 | 0.0790 | 0.0570 | 0.0700 | 0.0700 | 1,519,138 |
18 Mar 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 12,271 |
15 Mar 2024 | 0.0490 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 407,662 |
14 Mar 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 146,655 |
13 Mar 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 111,746 |
12 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 116,000 |
11 Mar 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 237,576 |
08 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 703 |
07 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 11,111 |
06 Mar 2024 | 0.0350 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 243,581 |
05 Mar 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 15,373 |
04 Mar 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 1,228 |
01 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 25,548 |
29 Feb 2024 | 0.0400 | 0.0420 | 0.0340 | 0.0420 | 0.0420 | 41,833 |
28 Feb 2024 | 0.0360 | 0.0400 | 0.0340 | 0.0400 | 0.0400 | 1,157,669 |
27 Feb 2024 | 0.0360 | 0.0370 | 0.0340 | 0.0350 | 0.0350 | 1,123,893 |
26 Feb 2024 | 0.0400 | 0.0400 | 0.0360 | 0.0370 | 0.0370 | 269,469 |
23 Feb 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 6,000 |
22 Feb 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 107,946 |
21 Feb 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 5,648 |
20 Feb 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 14,217 |
19 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 93,038 |
16 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 7,380 |
15 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,272 |
14 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 29,353 |
13 Feb 2024 | 0.0490 | 0.0490 | 0.0440 | 0.0440 | 0.0440 | 181,570 |
12 Feb 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 11,782 |
09 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
08 Feb 2024 | 0.0420 | 0.0490 | 0.0420 | 0.0490 | 0.0490 | 43,261 |
07 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 61,585 |
06 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 30,000 |
05 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 411,788 |
02 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,687 |
01 Feb 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 92,148 |
31 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 90,376 |
30 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 13,000 |
29 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 60,000 |
25 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,708 |
24 Jan 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 2,000 |
23 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 35,000 |
22 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 8,370 |
19 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 100,000 |
18 Jan 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 124,367 |
17 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 88,085 |
16 Jan 2024 | 0.0550 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 171,054 |
15 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 197,090 |
12 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 87,936 |
11 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 169,226 |
10 Jan 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
09 Jan 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
08 Jan 2024 | 0.0440 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 70,000 |
05 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
04 Jan 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 6,750 |
03 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 17,161 |
02 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
29 Dec 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 3,000 |
28 Dec 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
27 Dec 2023 | 0.0470 | 0.0480 | 0.0440 | 0.0440 | 0.0440 | 41,670 |
22 Dec 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 10,500 |
21 Dec 2023 | 0.0460 | 0.0500 | 0.0460 | 0.0500 | 0.0500 | 244,000 |
20 Dec 2023 | 0.0480 | 0.0490 | 0.0440 | 0.0460 | 0.0460 | 86,990 |
19 Dec 2023 | 0.0460 | 0.0510 | 0.0460 | 0.0510 | 0.0510 | 83,583 |
18 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
15 Dec 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
14 Dec 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
13 Dec 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 2,350 |
12 Dec 2023 | 0.0520 | 0.0520 | 0.0430 | 0.0430 | 0.0430 | 422,368 |
11 Dec 2023 | 0.0510 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 24,046 |
08 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 38,935 |
07 Dec 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 11,234 |
06 Dec 2023 | 0.0530 | 0.0580 | 0.0510 | 0.0580 | 0.0580 | 483,506 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |