Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.036 | 0.037 | 0.036 | 0.037 | 0.037 | 140,000 |
20 May 2024 | 0.037 | 0.039 | 0.037 | 0.038 | 0.038 | 1,400,000 |
17 May 2024 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | 504,000 |
16 May 2024 | 0.036 | 0.038 | 0.035 | 0.037 | 0.037 | 452,000 |
14 May 2024 | 0.038 | 0.038 | 0.036 | 0.036 | 0.036 | 2,760,000 |
13 May 2024 | 0.040 | 0.040 | 0.036 | 0.036 | 0.036 | 2,388,000 |
10 May 2024 | 0.040 | 0.042 | 0.040 | 0.040 | 0.040 | 1,624,000 |
09 May 2024 | 0.040 | 0.043 | 0.038 | 0.043 | 0.043 | 376,000 |
08 May 2024 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 200,000 |
07 May 2024 | 0.041 | 0.042 | 0.041 | 0.042 | 0.042 | 468,000 |
06 May 2024 | 0.042 | 0.043 | 0.038 | 0.039 | 0.039 | 5,088,000 |
03 May 2024 | 0.042 | 0.046 | 0.042 | 0.046 | 0.046 | 76,000 |
02 May 2024 | 0.042 | 0.046 | 0.042 | 0.046 | 0.046 | 1,148,000 |
30 Apr 2024 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | - |
29 Apr 2024 | 0.044 | 0.047 | 0.038 | 0.043 | 0.043 | 1,784,000 |
26 Apr 2024 | 0.045 | 0.045 | 0.044 | 0.044 | 0.044 | 184,000 |
25 Apr 2024 | 0.043 | 0.045 | 0.043 | 0.045 | 0.045 | 36,000 |
24 Apr 2024 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 60,000 |
23 Apr 2024 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 4,000,000 |
22 Apr 2024 | 0.046 | 0.045 | 0.042 | 0.045 | 0.045 | 292,000 |
19 Apr 2024 | 0.043 | 0.042 | 0.042 | 0.046 | 0.046 | 336,000 |
18 Apr 2024 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | - |
17 Apr 2024 | 0.043 | 0.047 | 0.042 | 0.047 | 0.047 | 196,000 |
16 Apr 2024 | 0.046 | 0.046 | 0.044 | 0.046 | 0.046 | 644,000 |
15 Apr 2024 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | - |
12 Apr 2024 | 0.046 | 0.046 | 0.046 | 0.047 | 0.047 | 200,000 |
11 Apr 2024 | 0.045 | 0.045 | 0.045 | 0.048 | 0.048 | 12,000 |
10 Apr 2024 | 0.046 | 0.046 | 0.046 | 0.048 | 0.048 | 400,000 |
09 Apr 2024 | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | 20,000 |
08 Apr 2024 | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | - |
05 Apr 2024 | 0.048 | 0.048 | 0.045 | 0.048 | 0.048 | 560,000 |
03 Apr 2024 | 0.046 | 0.046 | 0.046 | 0.050 | 0.050 | 12,000 |
02 Apr 2024 | 0.056 | 0.056 | 0.055 | 0.056 | 0.056 | 80,000 |
28 Mar 2024 | 0.044 | 0.060 | 0.043 | 0.058 | 0.058 | 2,848,000 |
27 Mar 2024 | 0.044 | 0.045 | 0.044 | 0.044 | 0.044 | 1,244,000 |
26 Mar 2024 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | - |
25 Mar 2024 | 0.045 | 0.047 | 0.045 | 0.047 | 0.047 | 380,000 |
22 Mar 2024 | 0.047 | 0.050 | 0.047 | 0.048 | 0.048 | 1,400,000 |
21 Mar 2024 | 0.050 | 0.050 | 0.048 | 0.050 | 0.050 | 1,220,000 |
20 Mar 2024 | 0.056 | 0.056 | 0.046 | 0.053 | 0.053 | 292,000 |
19 Mar 2024 | 0.049 | 0.056 | 0.049 | 0.056 | 0.056 | 1,524,000 |
18 Mar 2024 | 0.046 | 0.051 | 0.046 | 0.051 | 0.051 | 832,000 |
15 Mar 2024 | 0.047 | 0.050 | 0.046 | 0.050 | 0.050 | 712,000 |
14 Mar 2024 | 0.049 | 0.054 | 0.049 | 0.053 | 0.053 | 1,372,000 |
13 Mar 2024 | 0.048 | 0.055 | 0.047 | 0.055 | 0.055 | 1,036,000 |
12 Mar 2024 | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | - |
11 Mar 2024 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | - |
08 Mar 2024 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | - |
07 Mar 2024 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | - |
06 Mar 2024 | 0.050 | 0.050 | 0.045 | 0.050 | 0.050 | 124,000 |
05 Mar 2024 | 0.048 | 0.048 | 0.048 | 0.050 | 0.050 | 200,000 |
04 Mar 2024 | 0.057 | 0.057 | 0.054 | 0.054 | 0.054 | 164,000 |
01 Mar 2024 | 0.054 | 0.057 | 0.054 | 0.054 | 0.054 | 11,136,000 |
29 Feb 2024 | 0.049 | 0.052 | 0.049 | 0.052 | 0.052 | 4,472,000 |
28 Feb 2024 | 0.050 | 0.050 | 0.049 | 0.050 | 0.050 | 216,000 |
27 Feb 2024 | 0.050 | 0.055 | 0.049 | 0.049 | 0.049 | 13,036,000 |
26 Feb 2024 | 0.043 | 0.048 | 0.042 | 0.048 | 0.048 | 1,800,000 |
23 Feb 2024 | 0.044 | 0.050 | 0.042 | 0.048 | 0.048 | 252,000 |
22 Feb 2024 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 8,000 |
21 Feb 2024 | 0.045 | 0.045 | 0.044 | 0.045 | 0.045 | 964,000 |
20 Feb 2024 | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | - |
19 Feb 2024 | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | - |
16 Feb 2024 | 0.044 | 0.050 | 0.044 | 0.050 | 0.050 | 320,000 |
15 Feb 2024 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | - |
14 Feb 2024 | 0.039 | 0.046 | 0.039 | 0.045 | 0.045 | 236,000 |
09 Feb 2024 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | - |
08 Feb 2024 | 0.044 | 0.047 | 0.042 | 0.049 | 0.049 | 412,000 |
07 Feb 2024 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | - |
06 Feb 2024 | 0.043 | 0.043 | 0.042 | 0.042 | 0.042 | 76,000 |
05 Feb 2024 | 0.041 | 0.047 | 0.041 | 0.046 | 0.046 | 756,000 |
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 | 0.047 | 0.047 | 0.042 | 0.045 | 0.045 | 220,000 |
30 Jan 2024 | 0.048 | 0.048 | 0.047 | 0.048 | 0.048 | 1,292,000 |
29 Jan 2024 | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | - |
26 Jan 2024 | 0.050 | 0.050 | 0.047 | 0.050 | 0.050 | 520,000 |
25 Jan 2024 | 0.056 | 0.056 | 0.047 | 0.050 | 0.050 | 440,000 |
24 Jan 2024 | 0.055 | 0.056 | 0.047 | 0.052 | 0.052 | 460,000 |
23 Jan 2024 | 0.050 | 0.051 | 0.050 | 0.051 | 0.051 | 6,780,000 |
22 Jan 2024 | 0.052 | 0.052 | 0.051 | 0.052 | 0.052 | 1,000,000 |
19 Jan 2024 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | - |
18 Jan 2024 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | - |
17 Jan 2024 | 0.053 | 0.055 | 0.053 | 0.055 | 0.055 | 116,000 |
16 Jan 2024 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 52,000 |
15 Jan 2024 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | - |
12 Jan 2024 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | - |
11 Jan 2024 | 0.055 | 0.058 | 0.055 | 0.055 | 0.055 | 1,140,000 |
10 Jan 2024 | 0.054 | 0.060 | 0.054 | 0.060 | 0.060 | 604,000 |
09 Jan 2024 | 0.057 | 0.057 | 0.055 | 0.055 | 0.055 | 32,000 |
08 Jan 2024 | 0.057 | 0.057 | 0.057 | 0.057 | 0.057 | 204,000 |
05 Jan 2024 | 0.060 | 0.060 | 0.058 | 0.060 | 0.060 | 96,000 |
04 Jan 2024 | 0.059 | 0.059 | 0.059 | 0.059 | 0.059 | - |
03 Jan 2024 | 0.059 | 0.059 | 0.059 | 0.059 | 0.059 | - |
02 Jan 2024 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 52,000 |
29 Dec 2023 | 0.056 | 0.056 | 0.056 | 0.056 | 0.056 | - |
28 Dec 2023 | 0.059 | 0.059 | 0.059 | 0.059 | 0.059 | - |
27 Dec 2023 | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | 704,000 |
22 Dec 2023 | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | - |
21 Dec 2023 | 0.052 | 0.054 | 0.052 | 0.054 | 0.054 | 364,000 |
20 Dec 2023 | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |