Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | - |
20 May 2024 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 4,000 |
17 May 2024 | 0.0069 | 0.0069 | 0.0067 | 0.0067 | 0.0067 | 486,700 |
16 May 2024 | 0.0078 | 0.0078 | 0.0070 | 0.0070 | 0.0070 | 553,428 |
15 May 2024 | 0.0078 | 0.0079 | 0.0074 | 0.0077 | 0.0077 | 381,116 |
14 May 2024 | 0.0078 | 0.0079 | 0.0068 | 0.0078 | 0.0078 | 967,541 |
13 May 2024 | 0.0068 | 0.0078 | 0.0068 | 0.0078 | 0.0078 | 604,459 |
10 May 2024 | 0.0075 | 0.0075 | 0.0068 | 0.0073 | 0.0073 | 567,875 |
09 May 2024 | 0.0075 | 0.0079 | 0.0067 | 0.0074 | 0.0074 | 396,384 |
08 May 2024 | 0.0075 | 0.0075 | 0.0068 | 0.0075 | 0.0075 | 539,417 |
07 May 2024 | 0.0074 | 0.0075 | 0.0068 | 0.0075 | 0.0075 | 673,955 |
06 May 2024 | 0.0070 | 0.0074 | 0.0067 | 0.0074 | 0.0074 | 1,325,777 |
03 May 2024 | 0.0072 | 0.0074 | 0.0072 | 0.0074 | 0.0074 | 736,783 |
02 May 2024 | 0.0063 | 0.0073 | 0.0063 | 0.0073 | 0.0073 | 527,750 |
01 May 2024 | 0.0068 | 0.0071 | 0.0063 | 0.0064 | 0.0064 | 400,000 |
30 Apr 2024 | 0.0067 | 0.0074 | 0.0067 | 0.0071 | 0.0071 | 403,400 |
29 Apr 2024 | 0.0058 | 0.0067 | 0.0058 | 0.0067 | 0.0067 | 614,000 |
26 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 10,000 |
25 Apr 2024 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | - |
24 Apr 2024 | 0.0063 | 0.0064 | 0.0059 | 0.0063 | 0.0063 | 102,200 |
23 Apr 2024 | 0.0062 | 0.0063 | 0.0052 | 0.0063 | 0.0063 | 679,090 |
22 Apr 2024 | 0.0067 | 0.0067 | 0.0062 | 0.0065 | 0.0065 | 215,000 |
19 Apr 2024 | 0.0065 | 0.0067 | 0.0065 | 0.0067 | 0.0067 | 324,449 |
18 Apr 2024 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | - |
17 Apr 2024 | 0.0064 | 0.0067 | 0.0063 | 0.0067 | 0.0067 | 84,000 |
16 Apr 2024 | 0.0066 | 0.0067 | 0.0065 | 0.0067 | 0.0067 | 518,810 |
15 Apr 2024 | 0.0065 | 0.0067 | 0.0065 | 0.0065 | 0.0065 | 75,017 |
12 Apr 2024 | 0.0067 | 0.0070 | 0.0052 | 0.0067 | 0.0067 | 3,656,371 |
11 Apr 2024 | 0.0065 | 0.0068 | 0.0065 | 0.0068 | 0.0068 | 51,000 |
10 Apr 2024 | 0.0065 | 0.0069 | 0.0064 | 0.0069 | 0.0069 | 235,250 |
09 Apr 2024 | 0.0067 | 0.0069 | 0.0060 | 0.0069 | 0.0069 | 317,000 |
08 Apr 2024 | 0.0066 | 0.0070 | 0.0064 | 0.0068 | 0.0068 | 787,000 |
05 Apr 2024 | 0.0058 | 0.0065 | 0.0057 | 0.0065 | 0.0065 | 300,526 |
04 Apr 2024 | 0.0066 | 0.0066 | 0.0058 | 0.0058 | 0.0058 | 390,100 |
03 Apr 2024 | 0.0065 | 0.0069 | 0.0064 | 0.0064 | 0.0064 | 332,500 |
02 Apr 2024 | 0.0061 | 0.0068 | 0.0061 | 0.0068 | 0.0068 | 85,000 |
01 Apr 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 10,000 |
28 Mar 2024 | 0.0064 | 0.0066 | 0.0060 | 0.0060 | 0.0060 | 250,000 |
27 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
26 Mar 2024 | 0.0065 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 392,048 |
25 Mar 2024 | 0.0066 | 0.0066 | 0.0065 | 0.0065 | 0.0065 | 164,251 |
22 Mar 2024 | 0.0065 | 0.0066 | 0.0065 | 0.0066 | 0.0066 | 110,000 |
21 Mar 2024 | 0.0070 | 0.0074 | 0.0064 | 0.0064 | 0.0064 | 159,313 |
20 Mar 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 2,500 |
19 Mar 2024 | 0.0074 | 0.0074 | 0.0070 | 0.0074 | 0.0074 | 121,000 |
18 Mar 2024 | 0.0064 | 0.0075 | 0.0064 | 0.0070 | 0.0070 | 171,100 |
15 Mar 2024 | 0.0065 | 0.0065 | 0.0053 | 0.0065 | 0.0065 | 1,214,142 |
14 Mar 2024 | 0.0068 | 0.0068 | 0.0063 | 0.0065 | 0.0065 | 102,000 |
13 Mar 2024 | 0.0053 | 0.0080 | 0.0053 | 0.0078 | 0.0078 | 45,600 |
12 Mar 2024 | 0.0080 | 0.0080 | 0.0061 | 0.0080 | 0.0080 | 620,000 |
11 Mar 2024 | 0.0082 | 0.0082 | 0.0080 | 0.0080 | 0.0080 | 230,400 |
08 Mar 2024 | 0.0079 | 0.0082 | 0.0075 | 0.0082 | 0.0082 | 692,913 |
07 Mar 2024 | 0.0076 | 0.0080 | 0.0076 | 0.0080 | 0.0080 | 644,237 |
06 Mar 2024 | 0.0075 | 0.0077 | 0.0074 | 0.0074 | 0.0074 | 230,541 |
05 Mar 2024 | 0.0071 | 0.0081 | 0.0071 | 0.0074 | 0.0074 | 788,635 |
04 Mar 2024 | 0.0068 | 0.0073 | 0.0068 | 0.0071 | 0.0071 | 382,027 |
01 Mar 2024 | 0.0062 | 0.0071 | 0.0062 | 0.0069 | 0.0069 | 116,500 |
29 Feb 2024 | 0.0067 | 0.0069 | 0.0065 | 0.0065 | 0.0065 | 450,578 |
28 Feb 2024 | 0.0066 | 0.0067 | 0.0059 | 0.0064 | 0.0064 | 49,795 |
27 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
26 Feb 2024 | 0.0051 | 0.0066 | 0.0050 | 0.0050 | 0.0050 | 437,551 |
23 Feb 2024 | 0.0065 | 0.0067 | 0.0050 | 0.0056 | 0.0056 | 319,657 |
22 Feb 2024 | 0.0060 | 0.0064 | 0.0060 | 0.0064 | 0.0064 | 55,000 |
21 Feb 2024 | 0.0063 | 0.0078 | 0.0046 | 0.0067 | 0.0067 | 1,964,123 |
20 Feb 2024 | 0.0069 | 0.0070 | 0.0063 | 0.0063 | 0.0063 | 847,517 |
16 Feb 2024 | 0.0072 | 0.0079 | 0.0072 | 0.0079 | 0.0079 | 25,830 |
15 Feb 2024 | 0.0086 | 0.0086 | 0.0072 | 0.0077 | 0.0077 | 89,000 |
14 Feb 2024 | 0.0087 | 0.0087 | 0.0063 | 0.0083 | 0.0083 | 164,002 |
13 Feb 2024 | 0.0088 | 0.0089 | 0.0060 | 0.0083 | 0.0083 | 257,323 |
12 Feb 2024 | 0.0079 | 0.0092 | 0.0079 | 0.0086 | 0.0086 | 631,498 |
09 Feb 2024 | 0.0060 | 0.0076 | 0.0060 | 0.0073 | 0.0073 | 549,722 |
08 Feb 2024 | 0.0063 | 0.0079 | 0.0058 | 0.0060 | 0.0060 | 995,650 |
07 Feb 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 469,902 |
06 Feb 2024 | 0.0064 | 0.0064 | 0.0037 | 0.0050 | 0.0050 | 1,419,179 |
05 Feb 2024 | 0.0040 | 0.0070 | 0.0040 | 0.0070 | 0.0070 | 968,882 |
02 Feb 2024 | 0.0049 | 0.0063 | 0.0046 | 0.0062 | 0.0062 | 356,940 |
01 Feb 2024 | 0.0048 | 0.0049 | 0.0048 | 0.0049 | 0.0049 | 20,025 |
31 Jan 2024 | 0.0055 | 0.0060 | 0.0047 | 0.0060 | 0.0060 | 433,898 |
30 Jan 2024 | 0.0055 | 0.0056 | 0.0055 | 0.0055 | 0.0055 | 108,700 |
29 Jan 2024 | 0.0051 | 0.0057 | 0.0036 | 0.0055 | 0.0055 | 359,840 |
26 Jan 2024 | 0.0080 | 0.0080 | 0.0051 | 0.0052 | 0.0052 | 434,650 |
25 Jan 2024 | 0.0042 | 0.0051 | 0.0042 | 0.0046 | 0.0046 | 274,060 |
24 Jan 2024 | 0.0042 | 0.0046 | 0.0041 | 0.0043 | 0.0043 | 711,226 |
23 Jan 2024 | 0.0037 | 0.0042 | 0.0037 | 0.0039 | 0.0039 | 96,000 |
22 Jan 2024 | 0.0039 | 0.0042 | 0.0036 | 0.0037 | 0.0037 | 696,250 |
19 Jan 2024 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 1,500 |
18 Jan 2024 | 0.0039 | 0.0040 | 0.0035 | 0.0036 | 0.0036 | 1,127,000 |
17 Jan 2024 | 0.0046 | 0.0050 | 0.0038 | 0.0040 | 0.0040 | 985,155 |
16 Jan 2024 | 0.0037 | 0.0048 | 0.0037 | 0.0048 | 0.0048 | 421,111 |
12 Jan 2024 | 0.0049 | 0.0049 | 0.0047 | 0.0049 | 0.0049 | 160,500 |
11 Jan 2024 | 0.0042 | 0.0050 | 0.0039 | 0.0049 | 0.0049 | 1,463,032 |
10 Jan 2024 | 0.0043 | 0.0043 | 0.0035 | 0.0042 | 0.0042 | 397,000 |
09 Jan 2024 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | - |
08 Jan 2024 | 0.0045 | 0.0045 | 0.0043 | 0.0044 | 0.0044 | 72,600 |
05 Jan 2024 | 0.0040 | 0.0045 | 0.0037 | 0.0045 | 0.0045 | 106,395 |
04 Jan 2024 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 32,155 |
03 Jan 2024 | 0.0031 | 0.0040 | 0.0031 | 0.0037 | 0.0037 | 1,841,021 |
02 Jan 2024 | 0.0032 | 0.0037 | 0.0032 | 0.0037 | 0.0037 | 25,208 |
29 Dec 2023 | 0.0033 | 0.0036 | 0.0028 | 0.0030 | 0.0030 | 193,001 |
28 Dec 2023 | 0.0029 | 0.0037 | 0.0026 | 0.0037 | 0.0037 | 433,490 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |