Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 40,000 |
02 May 2024 | 0.048 | 0.045 | 0.044 | 0.045 | 0.045 | 130,000 |
30 Apr 2024 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 108,400 |
29 Apr 2024 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | - |
26 Apr 2024 | 0.047 | 0.050 | 0.047 | 0.049 | 0.049 | 682,000 |
25 Apr 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 67,000 |
24 Apr 2024 | 0.044 | 0.044 | 0.042 | 0.042 | 0.042 | 118,000 |
23 Apr 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
22 Apr 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
19 Apr 2024 | 0.039 | 0.043 | 0.039 | 0.042 | 0.042 | 70,000 |
18 Apr 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
17 Apr 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
16 Apr 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
15 Apr 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
12 Apr 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
11 Apr 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 90,000 |
10 Apr 2024 | 0.043 | 0.044 | 0.038 | 0.038 | 0.038 | 140,000 |
09 Apr 2024 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | - |
08 Apr 2024 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | - |
05 Apr 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
03 Apr 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
02 Apr 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
28 Mar 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
27 Mar 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
26 Mar 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
25 Mar 2024 | 0.039 | 0.039 | 0.035 | 0.040 | 0.040 | 550,000 |
22 Mar 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
21 Mar 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
20 Mar 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
19 Mar 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 200,000 |
18 Mar 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 32,000 |
15 Mar 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
14 Mar 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
13 Mar 2024 | 0.038 | 0.038 | 0.037 | 0.038 | 0.038 | 235,000 |
12 Mar 2024 | 0.038 | 0.039 | 0.038 | 0.039 | 0.039 | 36,000 |
11 Mar 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 30,000 |
08 Mar 2024 | 0.041 | 0.041 | 0.041 | 0.042 | 0.042 | 50,000 |
07 Mar 2024 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | - |
06 Mar 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
05 Mar 2024 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 30,000 |
04 Mar 2024 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | - |
01 Mar 2024 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | - |
29 Feb 2024 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | - |
28 Feb 2024 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | - |
27 Feb 2024 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | - |
26 Feb 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 120,000 |
23 Feb 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
22 Feb 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
21 Feb 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
20 Feb 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
19 Feb 2024 | 0.038 | 0.040 | 0.038 | 0.040 | 0.040 | 150,000 |
16 Feb 2024 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 10,000 |
15 Feb 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
14 Feb 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
09 Feb 2024 | 0.039 | 0.043 | 0.039 | 0.039 | 0.039 | 300,000 |
08 Feb 2024 | 0.039 | 0.039 | 0.038 | 0.039 | 0.039 | 330,000 |
07 Feb 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
06 Feb 2024 | 0.037 | 0.039 | 0.037 | 0.039 | 0.039 | 20,000 |
05 Feb 2024 | 0.044 | 0.044 | 0.035 | 0.037 | 0.037 | 3,026,000 |
02 Feb 2024 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | - |
01 Feb 2024 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 58,000 |
31 Jan 2024 | 0.051 | 0.051 | 0.049 | 0.049 | 0.049 | 339,000 |
30 Jan 2024 | 0.050 | 0.052 | 0.050 | 0.052 | 0.052 | 160,000 |
29 Jan 2024 | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | - |
26 Jan 2024 | 0.057 | 0.057 | 0.057 | 0.057 | 0.057 | - |
25 Jan 2024 | 0.057 | 0.057 | 0.057 | 0.057 | 0.057 | - |
24 Jan 2024 | 0.057 | 0.057 | 0.057 | 0.057 | 0.057 | - |
23 Jan 2024 | 0.057 | 0.057 | 0.057 | 0.057 | 0.057 | - |
22 Jan 2024 | 0.050 | 0.050 | 0.050 | 0.052 | 0.052 | 40,000 |
19 Jan 2024 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | - |
18 Jan 2024 | 0.051 | 0.051 | 0.050 | 0.050 | 0.050 | 111,800 |
17 Jan 2024 | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | - |
16 Jan 2024 | 0.056 | 0.058 | 0.050 | 0.052 | 0.052 | 333,000 |
15 Jan 2024 | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | - |
12 Jan 2024 | 0.045 | 0.056 | 0.045 | 0.052 | 0.052 | 413,750 |
11 Jan 2024 | 0.049 | 0.050 | 0.048 | 0.050 | 0.050 | 110,000 |
10 Jan 2024 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | - |
09 Jan 2024 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | - |
08 Jan 2024 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | - |
05 Jan 2024 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | - |
04 Jan 2024 | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | - |
03 Jan 2024 | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | - |
02 Jan 2024 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | - |
29 Dec 2023 | 0.051 | 0.051 | 0.048 | 0.050 | 0.050 | 638,000 |
28 Dec 2023 | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | 20,000 |
27 Dec 2023 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | - |
22 Dec 2023 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | - |
21 Dec 2023 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 260,000 |
20 Dec 2023 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | - |
19 Dec 2023 | 0.052 | 0.052 | 0.050 | 0.050 | 0.050 | 170,000 |
18 Dec 2023 | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | 20,000 |
15 Dec 2023 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 20,000 |
14 Dec 2023 | 0.050 | 0.055 | 0.049 | 0.053 | 0.053 | 127,500 |
13 Dec 2023 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | - |
12 Dec 2023 | 0.049 | 0.049 | 0.049 | 0.050 | 0.050 | 40,000 |
11 Dec 2023 | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | - |
08 Dec 2023 | 0.046 | 0.051 | 0.044 | 0.051 | 0.051 | 1,548,000 |
07 Dec 2023 | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | - |
06 Dec 2023 | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | - |
05 Dec 2023 | 0.051 | 0.054 | 0.046 | 0.052 | 0.052 | 530,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |