Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.0035 | 0.0035 | 0.0022 | 0.0026 | 0.0026 | 5,551,254 |
16 May 2024 | 0.0037 | 0.0037 | 0.0027 | 0.0035 | 0.0035 | 1,073,149 |
15 May 2024 | 0.0030 | 0.0032 | 0.0026 | 0.0032 | 0.0032 | 1,418,823 |
14 May 2024 | 0.0027 | 0.0028 | 0.0027 | 0.0028 | 0.0028 | 930,444 |
13 May 2024 | 0.0026 | 0.0029 | 0.0022 | 0.0028 | 0.0028 | 5,304,579 |
10 May 2024 | 0.0039 | 0.0044 | 0.0022 | 0.0026 | 0.0026 | 8,749,586 |
09 May 2024 | 0.0042 | 0.0044 | 0.0030 | 0.0044 | 0.0044 | 3,277,622 |
08 May 2024 | 0.0033 | 0.0042 | 0.0031 | 0.0042 | 0.0042 | 4,211,300 |
07 May 2024 | 0.0035 | 0.0040 | 0.0031 | 0.0040 | 0.0040 | 1,727,388 |
06 May 2024 | 0.0042 | 0.0042 | 0.0031 | 0.0040 | 0.0040 | 1,627,661 |
03 May 2024 | 0.0046 | 0.0047 | 0.0040 | 0.0040 | 0.0040 | 1,896,196 |
02 May 2024 | 0.0047 | 0.0047 | 0.0041 | 0.0041 | 0.0041 | 506,641 |
01 May 2024 | 0.0046 | 0.0046 | 0.0041 | 0.0041 | 0.0041 | 436,350 |
30 Apr 2024 | 0.0043 | 0.0043 | 0.0040 | 0.0041 | 0.0041 | 3,358,311 |
29 Apr 2024 | 0.0052 | 0.0053 | 0.0047 | 0.0049 | 0.0049 | 1,090,144 |
26 Apr 2024 | 0.0061 | 0.0061 | 0.0050 | 0.0052 | 0.0052 | 1,625,325 |
25 Apr 2024 | 0.0064 | 0.0064 | 0.0061 | 0.0061 | 0.0061 | 259,000 |
24 Apr 2024 | 0.0058 | 0.0065 | 0.0058 | 0.0064 | 0.0064 | 299,700 |
23 Apr 2024 | 0.0065 | 0.0068 | 0.0057 | 0.0065 | 0.0065 | 1,253,227 |
22 Apr 2024 | 0.0083 | 0.0083 | 0.0055 | 0.0065 | 0.0065 | 2,052,544 |
19 Apr 2024 | 0.0090 | 0.0106 | 0.0082 | 0.0106 | 0.0106 | 718,900 |
18 Apr 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0095 | 0.0095 | 555,100 |
17 Apr 2024 | 0.0090 | 0.0125 | 0.0090 | 0.0108 | 0.0108 | 131,000 |
16 Apr 2024 | 0.0118 | 0.0120 | 0.0118 | 0.0120 | 0.0120 | 482,001 |
15 Apr 2024 | 0.0097 | 0.0118 | 0.0097 | 0.0118 | 0.0118 | 34,600 |
12 Apr 2024 | 0.0116 | 0.0118 | 0.0090 | 0.0118 | 0.0118 | 72,000 |
11 Apr 2024 | 0.0111 | 0.0120 | 0.0086 | 0.0120 | 0.0120 | 1,292,188 |
10 Apr 2024 | 0.0118 | 0.0130 | 0.0118 | 0.0130 | 0.0130 | 50,040 |
09 Apr 2024 | 0.0115 | 0.0140 | 0.0115 | 0.0140 | 0.0140 | 109,493 |
08 Apr 2024 | 0.0140 | 0.0140 | 0.0122 | 0.0125 | 0.0125 | 307,252 |
05 Apr 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 597,659 |
04 Apr 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 262,338 |
03 Apr 2024 | 0.0140 | 0.0150 | 0.0122 | 0.0130 | 0.0130 | 53,482 |
02 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 10,000 |
01 Apr 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 317,157 |
28 Mar 2024 | 0.0140 | 0.0152 | 0.0140 | 0.0150 | 0.0150 | 397,910 |
27 Mar 2024 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | 27,060 |
26 Mar 2024 | 0.0130 | 0.0160 | 0.0106 | 0.0160 | 0.0160 | 373,838 |
25 Mar 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 9,022 |
22 Mar 2024 | 0.0130 | 0.0160 | 0.0130 | 0.0160 | 0.0160 | 570,245 |
21 Mar 2024 | 0.0150 | 0.0160 | 0.0130 | 0.0160 | 0.0160 | 346,549 |
20 Mar 2024 | 0.0150 | 0.0160 | 0.0145 | 0.0150 | 0.0150 | 50,055 |
19 Mar 2024 | 0.0179 | 0.0179 | 0.0140 | 0.0140 | 0.0140 | 135,705 |
18 Mar 2024 | 0.0150 | 0.0175 | 0.0150 | 0.0160 | 0.0160 | 447,750 |
15 Mar 2024 | 0.0160 | 0.0160 | 0.0125 | 0.0131 | 0.0131 | 719,003 |
14 Mar 2024 | 0.0155 | 0.0160 | 0.0135 | 0.0160 | 0.0160 | 242,822 |
13 Mar 2024 | 0.0140 | 0.0170 | 0.0135 | 0.0169 | 0.0169 | 192,500 |
12 Mar 2024 | 0.0135 | 0.0180 | 0.0120 | 0.0170 | 0.0170 | 1,460,808 |
11 Mar 2024 | 0.0145 | 0.0160 | 0.0106 | 0.0150 | 0.0150 | 926,066 |
08 Mar 2024 | 0.0140 | 0.0175 | 0.0128 | 0.0170 | 0.0170 | 597,708 |
07 Mar 2024 | 0.0170 | 0.0175 | 0.0132 | 0.0170 | 0.0170 | 620,290 |
06 Mar 2024 | 0.0155 | 0.0175 | 0.0155 | 0.0170 | 0.0170 | 216,157 |
05 Mar 2024 | 0.0180 | 0.0180 | 0.0152 | 0.0175 | 0.0175 | 323,969 |
04 Mar 2024 | 0.0175 | 0.0180 | 0.0140 | 0.0175 | 0.0175 | 927,609 |
01 Mar 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0175 | 0.0175 | 195,128 |
29 Feb 2024 | 0.0180 | 0.0180 | 0.0155 | 0.0180 | 0.0180 | 322,174 |
28 Feb 2024 | 0.0190 | 0.0190 | 0.0140 | 0.0170 | 0.0170 | 530,418 |
27 Feb 2024 | 0.0170 | 0.0185 | 0.0165 | 0.0170 | 0.0170 | 567,359 |
26 Feb 2024 | 0.0165 | 0.0180 | 0.0120 | 0.0170 | 0.0170 | 1,146,504 |
23 Feb 2024 | 0.0130 | 0.0160 | 0.0125 | 0.0150 | 0.0150 | 1,811,017 |
22 Feb 2024 | 0.0130 | 0.0145 | 0.0106 | 0.0130 | 0.0130 | 1,267,849 |
21 Feb 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 1,718,500 |
20 Feb 2024 | 0.0100 | 0.0180 | 0.0100 | 0.0145 | 0.0145 | 4,557,650 |
16 Feb 2024 | 0.0134 | 0.0134 | 0.0100 | 0.0120 | 0.0120 | 1,279,188 |
15 Feb 2024 | 0.0190 | 0.0190 | 0.0092 | 0.0130 | 0.0130 | 1,742,493 |
14 Feb 2024 | 0.0089 | 0.0198 | 0.0082 | 0.0198 | 0.0198 | 3,510,767 |
13 Feb 2024 | 0.0082 | 0.0089 | 0.0082 | 0.0087 | 0.0087 | 47,000 |
12 Feb 2024 | 0.0089 | 0.0089 | 0.0082 | 0.0089 | 0.0089 | 98,550 |
09 Feb 2024 | 0.0084 | 0.0085 | 0.0082 | 0.0085 | 0.0085 | 477,600 |
08 Feb 2024 | 0.0089 | 0.0089 | 0.0082 | 0.0089 | 0.0089 | 618,450 |
07 Feb 2024 | 0.0085 | 0.0090 | 0.0085 | 0.0089 | 0.0089 | 219,000 |
06 Feb 2024 | 0.0085 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 297,524 |
05 Feb 2024 | 0.0090 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 115,589 |
02 Feb 2024 | 0.0087 | 0.0091 | 0.0085 | 0.0090 | 0.0090 | 228,690 |
01 Feb 2024 | 0.0087 | 0.0091 | 0.0087 | 0.0091 | 0.0091 | 314,510 |
31 Jan 2024 | 0.0085 | 0.0091 | 0.0085 | 0.0091 | 0.0091 | 166,394 |
30 Jan 2024 | 0.0086 | 0.0091 | 0.0086 | 0.0090 | 0.0090 | 97,500 |
29 Jan 2024 | 0.0091 | 0.0091 | 0.0085 | 0.0091 | 0.0091 | 620,149 |
26 Jan 2024 | 0.0091 | 0.0091 | 0.0086 | 0.0091 | 0.0091 | 565,490 |
25 Jan 2024 | 0.0085 | 0.0091 | 0.0085 | 0.0091 | 0.0091 | 927,722 |
24 Jan 2024 | 0.0086 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 114,000 |
23 Jan 2024 | 0.0085 | 0.0091 | 0.0085 | 0.0090 | 0.0090 | 491,776 |
22 Jan 2024 | 0.0085 | 0.0091 | 0.0085 | 0.0091 | 0.0091 | 189,226 |
19 Jan 2024 | 0.0092 | 0.0092 | 0.0083 | 0.0091 | 0.0091 | 464,163 |
18 Jan 2024 | 0.0090 | 0.0099 | 0.0074 | 0.0092 | 0.0092 | 1,595,776 |
17 Jan 2024 | 0.0099 | 0.0099 | 0.0090 | 0.0099 | 0.0099 | 294,484 |
16 Jan 2024 | 0.0096 | 0.0099 | 0.0090 | 0.0099 | 0.0099 | 1,856,795 |
12 Jan 2024 | 0.0092 | 0.0096 | 0.0092 | 0.0096 | 0.0096 | 2,660,170 |
11 Jan 2024 | 0.0085 | 0.0092 | 0.0077 | 0.0092 | 0.0092 | 5,069,840 |
10 Jan 2024 | 0.0086 | 0.0086 | 0.0080 | 0.0080 | 0.0080 | 282,227 |
09 Jan 2024 | 0.0086 | 0.0086 | 0.0080 | 0.0080 | 0.0080 | 9,209 |
08 Jan 2024 | 0.0090 | 0.0090 | 0.0083 | 0.0086 | 0.0086 | 514,117 |
05 Jan 2024 | 0.0083 | 0.0088 | 0.0077 | 0.0080 | 0.0080 | 528,806 |
04 Jan 2024 | 0.0083 | 0.0083 | 0.0080 | 0.0080 | 0.0080 | 511,363 |
03 Jan 2024 | 0.0073 | 0.0086 | 0.0073 | 0.0083 | 0.0083 | 1,342,653 |
02 Jan 2024 | 0.0082 | 0.0085 | 0.0073 | 0.0073 | 0.0073 | 2,050,048 |
29 Dec 2023 | 0.0079 | 0.0091 | 0.0079 | 0.0091 | 0.0091 | 1,140,586 |
28 Dec 2023 | 0.0080 | 0.0092 | 0.0079 | 0.0086 | 0.0086 | 1,911,848 |
27 Dec 2023 | 0.0079 | 0.0088 | 0.0079 | 0.0088 | 0.0088 | 2,595,728 |
26 Dec 2023 | 0.0075 | 0.0084 | 0.0073 | 0.0084 | 0.0084 | 736,604 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |