Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 100,000 |
02 May 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
30 Apr 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
29 Apr 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
26 Apr 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
25 Apr 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
24 Apr 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
23 Apr 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 108,000 |
22 Apr 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 110,000 |
19 Apr 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
18 Apr 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 14,000 |
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 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
12 Apr 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
11 Apr 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
10 Apr 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 100,000 |
09 Apr 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
08 Apr 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,396,000 |
05 Apr 2024 | 0.043 | 0.043 | 0.039 | 0.039 | 0.039 | 388,000 |
03 Apr 2024 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 6,000 |
02 Apr 2024 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | - |
28 Mar 2024 | 0.044 | 0.045 | 0.044 | 0.044 | 0.044 | 5,850,000 |
27 Mar 2024 | 0.049 | 0.049 | 0.043 | 0.044 | 0.044 | 70,000 |
26 Mar 2024 | 0.057 | 0.057 | 0.047 | 0.048 | 0.048 | 9,625 |
25 Mar 2024 | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | - |
22 Mar 2024 | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | - |
21 Mar 2024 | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | - |
20 Mar 2024 | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | - |
19 Mar 2024 | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | - |
18 Mar 2024 | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | - |
15 Mar 2024 | 0.057 | 0.057 | 0.057 | 0.054 | 0.054 | 150,000 |
14 Mar 2024 | 0.057 | 0.057 | 0.057 | 0.057 | 0.057 | - |
13 Mar 2024 | 0.054 | 0.060 | 0.054 | 0.060 | 0.060 | 202,000 |
12 Mar 2024 | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | 32,000 |
11 Mar 2024 | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | - |
08 Mar 2024 | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | - |
07 Mar 2024 | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | - |
06 Mar 2024 | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | - |
05 Mar 2024 | 0.054 | 0.054 | 0.051 | 0.052 | 0.052 | 266,000 |
04 Mar 2024 | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | - |
01 Mar 2024 | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | - |
29 Feb 2024 | 0.063 | 0.065 | 0.063 | 0.065 | 0.065 | 456,000 |
28 Feb 2024 | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | - |
27 Feb 2024 | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | - |
26 Feb 2024 | 0.059 | 0.059 | 0.059 | 0.061 | 0.061 | 24,000 |
23 Feb 2024 | 0.059 | 0.060 | 0.058 | 0.058 | 0.058 | 370,000 |
22 Feb 2024 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 1,000,000 |
21 Feb 2024 | 0.068 | 0.071 | 0.066 | 0.070 | 0.070 | 1,084,000 |
20 Feb 2024 | 0.062 | 0.065 | 0.062 | 0.065 | 0.065 | 160,000 |
19 Feb 2024 | 0.058 | 0.062 | 0.058 | 0.062 | 0.062 | 150,000 |
16 Feb 2024 | 0.059 | 0.059 | 0.059 | 0.059 | 0.059 | 80,000 |
15 Feb 2024 | 0.057 | 0.057 | 0.057 | 0.057 | 0.057 | 158,000 |
14 Feb 2024 | 0.056 | 0.059 | 0.056 | 0.059 | 0.059 | 254,000 |
09 Feb 2024 | 0.056 | 0.056 | 0.056 | 0.056 | 0.056 | - |
08 Feb 2024 | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | 168,000 |
07 Feb 2024 | 0.048 | 0.060 | 0.045 | 0.049 | 0.049 | 1,876,000 |
06 Feb 2024 | 0.042 | 0.047 | 0.042 | 0.047 | 0.047 | 280,000 |
05 Feb 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 2,000 |
02 Feb 2024 | 0.050 | 0.050 | 0.039 | 0.040 | 0.040 | 2,306,000 |
01 Feb 2024 | 0.047 | 0.050 | 0.047 | 0.049 | 0.049 | 210,000 |
31 Jan 2024 | 0.048 | 0.049 | 0.045 | 0.047 | 0.047 | 242,000 |
30 Jan 2024 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | - |
29 Jan 2024 | 0.052 | 0.052 | 0.048 | 0.049 | 0.049 | 548,000 |
26 Jan 2024 | 0.049 | 0.050 | 0.049 | 0.050 | 0.050 | 328,000 |
25 Jan 2024 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 50,000 |
24 Jan 2024 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 10,000 |
23 Jan 2024 | 0.044 | 0.044 | 0.041 | 0.042 | 0.042 | 54,000 |
22 Jan 2024 | 0.038 | 0.040 | 0.038 | 0.040 | 0.040 | 1,214,000 |
19 Jan 2024 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | 785,000 |
18 Jan 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
17 Jan 2024 | 0.041 | 0.041 | 0.040 | 0.040 | 0.040 | 372,000 |
16 Jan 2024 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | - |
15 Jan 2024 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | - |
12 Jan 2024 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 570,000 |
11 Jan 2024 | 0.040 | 0.044 | 0.040 | 0.044 | 0.044 | 32,000 |
10 Jan 2024 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 2,000 |
09 Jan 2024 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | - |
08 Jan 2024 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | - |
05 Jan 2024 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | - |
04 Jan 2024 | 0.043 | 0.043 | 0.041 | 0.041 | 0.041 | 24,000 |
03 Jan 2024 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 32,000 |
02 Jan 2024 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | - |
29 Dec 2023 | 0.044 | 0.044 | 0.043 | 0.044 | 0.044 | 648,000 |
28 Dec 2023 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | - |
27 Dec 2023 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | - |
22 Dec 2023 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | - |
21 Dec 2023 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | - |
20 Dec 2023 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | - |
19 Dec 2023 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | - |
18 Dec 2023 | 0.044 | 0.045 | 0.044 | 0.044 | 0.044 | 36,000 |
15 Dec 2023 | 0.046 | 0.046 | 0.043 | 0.045 | 0.045 | 106,000 |
14 Dec 2023 | 0.045 | 0.045 | 0.044 | 0.044 | 0.044 | 12,000 |
13 Dec 2023 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | - |
12 Dec 2023 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | - |
11 Dec 2023 | 0.046 | 0.046 | 0.045 | 0.045 | 0.045 | 606,000 |
08 Dec 2023 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | - |
07 Dec 2023 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | - |
06 Dec 2023 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | - |
05 Dec 2023 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |