Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
17 May 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
16 May 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
15 May 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
14 May 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
13 May 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
10 May 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
09 May 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
08 May 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
07 May 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
03 May 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
02 May 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
01 May 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
30 Apr 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
29 Apr 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
26 Apr 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
25 Apr 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
24 Apr 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
23 Apr 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
22 Apr 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
19 Apr 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
18 Apr 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
17 Apr 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
16 Apr 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
15 Apr 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
12 Apr 2024 | 0.3550 | 0.3800 | 0.2500 | 0.2800 | 0.2800 | 22,240,636 |
11 Apr 2024 | 0.5250 | 0.5500 | 0.3490 | 0.3700 | 0.3700 | 7,393,691 |
10 Apr 2024 | 0.5250 | 0.5140 | 0.5000 | 0.5250 | 0.5250 | 8,170,554 |
09 Apr 2024 | 0.5250 | 0.5150 | 0.5000 | 0.5250 | 0.5250 | 832,514 |
08 Apr 2024 | 0.5250 | 0.5170 | 0.5170 | 0.5250 | 0.5250 | 700,000 |
05 Apr 2024 | 0.5250 | 0.5170 | 0.5000 | 0.5250 | 0.5250 | 44,468 |
04 Apr 2024 | 0.5250 | 0.5170 | 0.5170 | 0.5250 | 0.5250 | 248,558 |
03 Apr 2024 | 0.5250 | 0.5500 | 0.5020 | 0.5250 | 0.5250 | 390,776 |
02 Apr 2024 | 0.5250 | 0.5500 | 0.5000 | 0.5300 | 0.5300 | 287,083 |
28 Mar 2024 | 0.5250 | 0.5500 | 0.5000 | 0.5250 | 0.5250 | 838 |
27 Mar 2024 | 0.5250 | 0.5100 | 0.5000 | 0.5250 | 0.5250 | 1,640,180 |
26 Mar 2024 | 0.5250 | 0.5370 | 0.5370 | 0.5250 | 0.5250 | 62,638 |
25 Mar 2024 | 0.5250 | 0.5060 | 0.5060 | 0.5250 | 0.5250 | 200,000 |
22 Mar 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
21 Mar 2024 | 0.5250 | 0.5440 | 0.5000 | 0.5250 | 0.5250 | 3,576,572 |
20 Mar 2024 | 0.5250 | 0.5500 | 0.5100 | 0.5250 | 0.5250 | 862,902 |
19 Mar 2024 | 0.5250 | 0.5400 | 0.5150 | 0.5250 | 0.5250 | 1,473,699 |
18 Mar 2024 | 0.5250 | 0.5100 | 0.5100 | 0.5250 | 0.5250 | 50,000 |
15 Mar 2024 | 0.5750 | 0.5500 | 0.5100 | 0.5250 | 0.5250 | 2,319,578 |
14 Mar 2024 | 0.5750 | 0.5600 | 0.5500 | 0.5750 | 0.5750 | 1,046,071 |
13 Mar 2024 | 0.5750 | 0.5510 | 0.5500 | 0.5750 | 0.5750 | 130,000 |
12 Mar 2024 | 0.5750 | 0.5520 | 0.5520 | 0.5750 | 0.5750 | 47,881 |
11 Mar 2024 | 0.5750 | 0.5520 | 0.5520 | 0.5750 | 0.5750 | 89,408 |
08 Mar 2024 | 0.5750 | 0.6000 | 0.5520 | 0.5750 | 0.5750 | 793,271 |
07 Mar 2024 | 0.5750 | 0.6000 | 0.5500 | 0.5750 | 0.5750 | 133,389 |
06 Mar 2024 | 0.5500 | 0.5640 | 0.5510 | 0.5750 | 0.5750 | 422,638 |
05 Mar 2024 | 0.5750 | 0.5650 | 0.5500 | 0.5750 | 0.5750 | 17,876 |
04 Mar 2024 | 0.5750 | 0.6000 | 0.5550 | 0.5750 | 0.5750 | 710,200 |
01 Mar 2024 | 0.5750 | 0.6000 | 0.5550 | 0.5750 | 0.5750 | 1,475,982 |
29 Feb 2024 | 0.5500 | 0.6000 | 0.5000 | 0.5750 | 0.5750 | 3,362,774 |
28 Feb 2024 | 0.5500 | 0.5740 | 0.5100 | 0.5740 | 0.5740 | 10,331,138 |
27 Feb 2024 | 0.5500 | 0.6000 | 0.5000 | 0.5500 | 0.5500 | 1,382,901 |
26 Feb 2024 | 0.5500 | 0.5700 | 0.5160 | 0.5500 | 0.5500 | 1,142,510 |
23 Feb 2024 | 0.5500 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | 185 |
22 Feb 2024 | 0.4750 | 0.5500 | 0.4480 | 0.5500 | 0.5500 | 6,738,050 |
21 Feb 2024 | 0.4750 | 0.4800 | 0.4600 | 0.4750 | 0.4750 | 601,701 |
20 Feb 2024 | 0.5250 | 0.5300 | 0.4840 | 0.4750 | 0.4750 | 777,931 |
19 Feb 2024 | 0.5250 | 0.5100 | 0.5000 | 0.5250 | 0.5250 | 10,218 |
16 Feb 2024 | 0.5750 | 0.5500 | 0.5400 | 0.5250 | 0.5250 | 257,947 |
15 Feb 2024 | 0.5750 | 0.6000 | 0.5500 | 0.5750 | 0.5750 | 394,820 |
14 Feb 2024 | 0.6250 | 0.6500 | 0.5400 | 0.5750 | 0.5750 | 1,229,340 |
13 Feb 2024 | 0.6500 | 0.7000 | 0.5800 | 0.6250 | 0.6250 | 3,451,969 |
12 Feb 2024 | 0.6250 | 0.6300 | 0.6000 | 0.6250 | 0.6250 | 235,571 |
09 Feb 2024 | 0.6250 | 0.6500 | 0.6050 | 0.6250 | 0.6250 | 1,887,754 |
08 Feb 2024 | 0.6250 | 0.6450 | 0.6000 | 0.6250 | 0.6250 | 1,008,500 |
07 Feb 2024 | 0.6750 | 0.6990 | 0.6050 | 0.6250 | 0.6250 | 2,888,050 |
06 Feb 2024 | 0.8750 | 0.9000 | 0.6100 | 0.6740 | 0.6740 | 8,620,985 |
05 Feb 2024 | 0.9750 | 1.0000 | 0.8500 | 0.8750 | 0.8750 | 5,541,594 |
02 Feb 2024 | 1.1250 | 1.1500 | 0.9000 | 0.9250 | 0.9250 | 5,128,372 |
01 Feb 2024 | 1.0750 | 1.1400 | 1.0660 | 1.1000 | 1.1000 | 2,310,371 |
31 Jan 2024 | 1.0250 | 1.1900 | 1.0190 | 1.1000 | 1.1000 | 21,065,506 |
30 Jan 2024 | 1.0250 | 1.0500 | 1.0250 | 1.0250 | 1.0250 | 54,791 |
29 Jan 2024 | 1.0250 | 1.0190 | 1.0000 | 1.0250 | 1.0250 | 49,176 |
26 Jan 2024 | 1.0250 | 1.0290 | 1.0290 | 1.0250 | 1.0250 | 96,312 |
25 Jan 2024 | 1.1000 | 1.0750 | 1.0000 | 1.0250 | 1.0250 | 1,660,680 |
24 Jan 2024 | 1.1500 | 1.6100 | 1.0400 | 1.1000 | 1.1000 | 7,421,242 |
23 Jan 2024 | 1.6500 | 1.7000 | 1.4000 | 1.5000 | 1.5000 | 1,808,607 |
22 Jan 2024 | 1.7000 | 1.8500 | 1.4000 | 1.6500 | 1.6500 | 3,188,353 |
19 Jan 2024 | 1.9000 | 1.8800 | 1.6250 | 1.6000 | 1.6000 | 1,528,667 |
18 Jan 2024 | 2.0000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 1,355,715 |
17 Jan 2024 | 2.1000 | 2.0050 | 2.0000 | 2.0000 | 2.0000 | 130,000 |
16 Jan 2024 | 2.1000 | 2.0880 | 2.0180 | 2.1000 | 2.1000 | 652,142 |
15 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
12 Jan 2024 | 2.2000 | 2.1460 | 2.0580 | 2.1000 | 2.1000 | 1,104,473 |
11 Jan 2024 | 2.2000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 57,069 |
10 Jan 2024 | 2.3000 | 2.3000 | 2.1000 | 2.1000 | 2.1000 | 396,935 |
09 Jan 2024 | 2.3000 | 2.2770 | 2.2770 | 2.3000 | 2.3000 | 109,880 |
08 Jan 2024 | 2.3000 | 2.4000 | 2.2600 | 2.3000 | 2.3000 | 658,460 |
05 Jan 2024 | 2.3000 | 2.3850 | 2.3110 | 2.3000 | 2.3000 | 219,648 |
04 Jan 2024 | 2.4000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 477,941 |
03 Jan 2024 | 2.3500 | 2.6840 | 2.2000 | 2.4000 | 2.4000 | 2,198,576 |
02 Jan 2024 | 2.1000 | 2.3000 | 2.0000 | 2.3000 | 2.3000 | 485,697 |
29 Dec 2023 | 2.0500 | 2.0900 | 2.0750 | 2.0500 | 2.0500 | 200,000 |
28 Dec 2023 | 2.0500 | 2.1000 | 2.0030 | 2.0500 | 2.0500 | 115,235 |
27 Dec 2023 | 2.1000 | 2.1000 | 2.0300 | 2.0500 | 2.0500 | 373,372 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |