Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | - |
07 May 2024 | 0.033 | 0.036 | 0.033 | 0.036 | 0.036 | 240,000 |
06 May 2024 | 0.034 | 0.036 | 0.034 | 0.036 | 0.036 | 42,000 |
03 May 2024 | 0.036 | 0.038 | 0.032 | 0.038 | 0.038 | 1,090,000 |
02 May 2024 | 0.038 | 0.040 | 0.038 | 0.040 | 0.040 | 2,002,000 |
30 Apr 2024 | 0.038 | 0.039 | 0.038 | 0.038 | 0.038 | 686,000 |
29 Apr 2024 | 0.034 | 0.039 | 0.033 | 0.038 | 0.038 | 986,000 |
26 Apr 2024 | 0.040 | 0.040 | 0.034 | 0.035 | 0.035 | 2,840,000 |
25 Apr 2024 | 0.038 | 0.040 | 0.038 | 0.040 | 0.040 | 86,000 |
24 Apr 2024 | 0.039 | 0.041 | 0.039 | 0.041 | 0.041 | 102,000 |
23 Apr 2024 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | - |
22 Apr 2024 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | - |
19 Apr 2024 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | - |
18 Apr 2024 | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | - |
17 Apr 2024 | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | - |
16 Apr 2024 | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | - |
15 Apr 2024 | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | 22,000 |
12 Apr 2024 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | - |
11 Apr 2024 | 0.036 | 0.048 | 0.036 | 0.045 | 0.045 | 378,000 |
10 Apr 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | - |
09 Apr 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 42,229 |
08 Apr 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | - |
05 Apr 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | - |
03 Apr 2024 | 0.036 | 0.037 | 0.036 | 0.037 | 0.037 | 140,000 |
02 Apr 2024 | 0.035 | 0.036 | 0.033 | 0.033 | 0.033 | 202,000 |
28 Mar 2024 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | - |
27 Mar 2024 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | - |
26 Mar 2024 | 0.037 | 0.038 | 0.033 | 0.038 | 0.038 | 278,000 |
25 Mar 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
22 Mar 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
21 Mar 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
20 Mar 2024 | 0.038 | 0.038 | 0.038 | 0.039 | 0.039 | 192,000 |
19 Mar 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
18 Mar 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
15 Mar 2024 | 0.038 | 0.042 | 0.037 | 0.040 | 0.040 | 79,800 |
14 Mar 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
13 Mar 2024 | 0.040 | 0.040 | 0.037 | 0.039 | 0.039 | 318,000 |
12 Mar 2024 | 0.040 | 0.043 | 0.040 | 0.040 | 0.040 | 340,000 |
11 Mar 2024 | 0.046 | 0.046 | 0.045 | 0.045 | 0.045 | 4,000 |
08 Mar 2024 | 0.043 | 0.048 | 0.043 | 0.046 | 0.046 | 147,074 |
07 Mar 2024 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | - |
06 Mar 2024 | 0.042 | 0.050 | 0.042 | 0.050 | 0.050 | 712,000 |
05 Mar 2024 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | - |
04 Mar 2024 | 0.051 | 0.051 | 0.041 | 0.045 | 0.045 | 336,000 |
01 Mar 2024 | 0.041 | 0.048 | 0.041 | 0.048 | 0.048 | 312,000 |
29 Feb 2024 | 0.038 | 0.040 | 0.038 | 0.040 | 0.040 | 584,000 |
28 Feb 2024 | 0.039 | 0.043 | 0.035 | 0.036 | 0.036 | 1,132,000 |
27 Feb 2024 | 0.045 | 0.046 | 0.040 | 0.040 | 0.040 | 1,446,000 |
26 Feb 2024 | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | - |
23 Feb 2024 | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | 6,000 |
22 Feb 2024 | 0.053 | 0.053 | 0.052 | 0.052 | 0.052 | 148,000 |
21 Feb 2024 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 180,000 |
20 Feb 2024 | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | - |
19 Feb 2024 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | - |
16 Feb 2024 | 0.048 | 0.050 | 0.041 | 0.050 | 0.050 | 2,490,000 |
15 Feb 2024 | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | - |
14 Feb 2024 | 0.049 | 0.059 | 0.045 | 0.054 | 0.054 | 1,876,000 |
09 Feb 2024 | 0.068 | 0.068 | 0.061 | 0.061 | 0.061 | 332,000 |
08 Feb 2024 | 0.041 | 0.080 | 0.041 | 0.069 | 0.069 | 2,364,000 |
07 Feb 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
06 Feb 2024 | 0.042 | 0.042 | 0.035 | 0.037 | 0.037 | 3,078,000 |
05 Feb 2024 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | - |
02 Feb 2024 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | - |
01 Feb 2024 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | - |
31 Jan 2024 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | - |
30 Jan 2024 | 0.045 | 0.045 | 0.044 | 0.045 | 0.045 | 56,000 |
29 Jan 2024 | 0.050 | 0.054 | 0.050 | 0.050 | 0.050 | 1,140,000 |
26 Jan 2024 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | - |
25 Jan 2024 | 0.042 | 0.042 | 0.042 | 0.044 | 0.044 | 54,000 |
24 Jan 2024 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | - |
23 Jan 2024 | 0.039 | 0.049 | 0.038 | 0.049 | 0.049 | 274,000 |
22 Jan 2024 | 0.043 | 0.052 | 0.043 | 0.047 | 0.047 | 1,144,000 |
19 Jan 2024 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | 164,000 |
18 Jan 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | - |
17 Jan 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | - |
16 Jan 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 218,000 |
15 Jan 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 130,000 |
12 Jan 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | - |
11 Jan 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | - |
10 Jan 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | - |
09 Jan 2024 | 0.035 | 0.035 | 0.033 | 0.035 | 0.035 | 342,000 |
08 Jan 2024 | 0.037 | 0.037 | 0.036 | 0.036 | 0.036 | 158,000 |
05 Jan 2024 | 0.040 | 0.040 | 0.039 | 0.039 | 0.039 | 20,000 |
04 Jan 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,000 |
03 Jan 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
02 Jan 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
29 Dec 2023 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
28 Dec 2023 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
27 Dec 2023 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | - |
22 Dec 2023 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | 14,000 |
21 Dec 2023 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | - |
20 Dec 2023 | 0.039 | 0.039 | 0.034 | 0.036 | 0.036 | 18,000 |
19 Dec 2023 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
18 Dec 2023 | 0.036 | 0.039 | 0.034 | 0.039 | 0.039 | 190,000 |
15 Dec 2023 | 0.036 | 0.039 | 0.036 | 0.039 | 0.039 | 100,000 |
14 Dec 2023 | 0.039 | 0.039 | 0.036 | 0.036 | 0.036 | 122,000 |
13 Dec 2023 | 0.036 | 0.037 | 0.035 | 0.035 | 0.035 | 678,000 |
12 Dec 2023 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | - |
11 Dec 2023 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
08 Dec 2023 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |