Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | - |
17 May 2024 | 0.0042 | 0.0042 | 0.0031 | 0.0031 | 0.0031 | 9,500 |
16 May 2024 | 0.0031 | 0.0042 | 0.0031 | 0.0031 | 0.0031 | 14,300 |
15 May 2024 | 0.0034 | 0.0034 | 0.0031 | 0.0031 | 0.0031 | 500 |
14 May 2024 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | - |
13 May 2024 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 10,100 |
10 May 2024 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | - |
09 May 2024 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 6,500 |
08 May 2024 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | - |
07 May 2024 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | - |
06 May 2024 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 300 |
03 May 2024 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | - |
02 May 2024 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | - |
01 May 2024 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 22,000 |
30 Apr 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
29 Apr 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 6,000 |
26 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 20,000 |
25 Apr 2024 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 8,000 |
24 Apr 2024 | 0.0037 | 0.0039 | 0.0037 | 0.0037 | 0.0037 | 67,000 |
23 Apr 2024 | 0.0037 | 0.0039 | 0.0037 | 0.0039 | 0.0039 | 11,200 |
22 Apr 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 7,600 |
19 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 100 |
18 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 45,200 |
17 Apr 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | - |
16 Apr 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 300 |
15 Apr 2024 | 0.0030 | 0.0037 | 0.0030 | 0.0037 | 0.0037 | 2,700 |
12 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
11 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 200 |
10 Apr 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 100 |
09 Apr 2024 | 0.0040 | 0.0052 | 0.0030 | 0.0052 | 0.0052 | 300,400 |
08 Apr 2024 | 0.0039 | 0.0040 | 0.0029 | 0.0040 | 0.0040 | 20,500 |
05 Apr 2024 | 0.0029 | 0.0044 | 0.0029 | 0.0029 | 0.0029 | 15,400 |
04 Apr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 9,000 |
03 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
02 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,000 |
01 Apr 2024 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 6,600 |
28 Mar 2024 | 0.0050 | 0.0050 | 0.0039 | 0.0039 | 0.0039 | 93,700 |
27 Mar 2024 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 1,500 |
26 Mar 2024 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 500 |
25 Mar 2024 | 0.0050 | 0.0050 | 0.0029 | 0.0029 | 0.0029 | 16,000 |
22 Mar 2024 | 0.0044 | 0.0047 | 0.0044 | 0.0047 | 0.0047 | 12,400 |
21 Mar 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 2,000 |
20 Mar 2024 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | - |
19 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0044 | 0.0044 | 29,000 |
18 Mar 2024 | 0.0040 | 0.0040 | 0.0039 | 0.0039 | 0.0039 | 32,000 |
15 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 500 |
14 Mar 2024 | 0.0041 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 91,000 |
13 Mar 2024 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | - |
12 Mar 2024 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | - |
11 Mar 2024 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 2,500 |
08 Mar 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 9,000 |
07 Mar 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 5,000 |
06 Mar 2024 | 0.0044 | 0.0044 | 0.0041 | 0.0041 | 0.0041 | 4,300 |
05 Mar 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 5,200 |
04 Mar 2024 | 0.0041 | 0.0046 | 0.0041 | 0.0046 | 0.0046 | 1,300 |
01 Mar 2024 | 0.0041 | 0.0042 | 0.0041 | 0.0042 | 0.0042 | 4,700 |
29 Feb 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 1,500 |
28 Feb 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 2,000 |
27 Feb 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 500 |
26 Feb 2024 | 0.0041 | 0.0046 | 0.0041 | 0.0046 | 0.0046 | 9,400 |
23 Feb 2024 | 0.0047 | 0.0050 | 0.0041 | 0.0041 | 0.0041 | 79,000 |
22 Feb 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 4,700 |
21 Feb 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | - |
20 Feb 2024 | 0.0042 | 0.0042 | 0.0041 | 0.0041 | 0.0041 | 200 |
16 Feb 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | - |
15 Feb 2024 | 0.0046 | 0.0046 | 0.0041 | 0.0041 | 0.0041 | 2,600 |
14 Feb 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 4,000 |
13 Feb 2024 | 0.0044 | 0.0044 | 0.0041 | 0.0041 | 0.0041 | 900 |
12 Feb 2024 | 0.0048 | 0.0048 | 0.0041 | 0.0041 | 0.0041 | 59,800 |
09 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,000 |
08 Feb 2024 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 4,000 |
07 Feb 2024 | 0.0048 | 0.0048 | 0.0046 | 0.0046 | 0.0046 | 2,200 |
06 Feb 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 3,200 |
05 Feb 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 1,200 |
02 Feb 2024 | 0.0050 | 0.0050 | 0.0046 | 0.0046 | 0.0046 | 8,300 |
01 Feb 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
31 Jan 2024 | 0.0041 | 0.0051 | 0.0041 | 0.0051 | 0.0051 | 10,000 |
30 Jan 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | - |
29 Jan 2024 | 0.0054 | 0.0055 | 0.0041 | 0.0041 | 0.0041 | 23,100 |
26 Jan 2024 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | - |
25 Jan 2024 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 9,100 |
24 Jan 2024 | 0.0041 | 0.0049 | 0.0041 | 0.0049 | 0.0049 | 22,000 |
23 Jan 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 1,000 |
22 Jan 2024 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | - |
19 Jan 2024 | 0.0041 | 0.0041 | 0.0039 | 0.0039 | 0.0039 | 200,700 |
18 Jan 2024 | 0.0050 | 0.0050 | 0.0041 | 0.0041 | 0.0041 | 18,000 |
17 Jan 2024 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 2,000 |
16 Jan 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 30,500 |
12 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 7,400 |
11 Jan 2024 | 0.0050 | 0.0053 | 0.0050 | 0.0053 | 0.0053 | 6,500 |
10 Jan 2024 | 0.0050 | 0.0053 | 0.0050 | 0.0053 | 0.0053 | 1,400 |
09 Jan 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 16,200 |
08 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 400 |
05 Jan 2024 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 1,600 |
04 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 200 |
03 Jan 2024 | 0.0055 | 0.0055 | 0.0053 | 0.0053 | 0.0053 | 37,500 |
02 Jan 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 300 |
29 Dec 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0053 | 0.0053 | 25,900 |
28 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
27 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 3,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |