Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.0301 | 0.0310 | 0.0288 | 0.0310 | 0.0310 | 32,169,641 |
24 Apr 2024 | 0.0330 | 0.0340 | 0.0300 | 0.0330 | 0.0330 | 6,935,071 |
23 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
22 Apr 2024 | 0.0350 | 0.0340 | 0.0300 | 0.0330 | 0.0330 | 4,347,226 |
19 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
18 Apr 2024 | 0.0350 | 0.0320 | 0.0320 | 0.0350 | 0.0350 | 9,025,583 |
17 Apr 2024 | 0.0350 | 0.0380 | 0.0320 | 0.0350 | 0.0350 | 401,494 |
16 Apr 2024 | 0.0350 | 0.0390 | 0.0320 | 0.0350 | 0.0350 | 6,025,583 |
15 Apr 2024 | 0.0330 | 0.0350 | 0.0310 | 0.0350 | 0.0350 | 30,344,955 |
12 Apr 2024 | 0.0330 | 0.0320 | 0.0310 | 0.0330 | 0.0330 | 3,010,296 |
11 Apr 2024 | 0.0330 | 0.0340 | 0.0310 | 0.0330 | 0.0330 | 9,336,291 |
10 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
09 Apr 2024 | 0.0350 | 0.0380 | 0.0310 | 0.0330 | 0.0330 | 31,330,215 |
08 Apr 2024 | 0.0380 | 0.0370 | 0.0330 | 0.0350 | 0.0350 | 30,174,702 |
05 Apr 2024 | 0.0380 | 0.0400 | 0.0360 | 0.0380 | 0.0380 | 25,162,336 |
04 Apr 2024 | 0.0380 | 0.0370 | 0.0350 | 0.0380 | 0.0380 | 22,850,615 |
03 Apr 2024 | 0.0330 | 0.0400 | 0.0300 | 0.0380 | 0.0380 | 396,756,137 |
02 Apr 2024 | 0.0330 | 0.0350 | 0.0300 | 0.0330 | 0.0330 | 3,004,877 |
28 Mar 2024 | 0.0330 | 0.0350 | 0.0280 | 0.0330 | 0.0330 | 35,821,134 |
27 Mar 2024 | 0.0330 | 0.0350 | 0.0300 | 0.0330 | 0.0330 | 27,968,964 |
26 Mar 2024 | 0.0350 | 0.0370 | 0.0300 | 0.0330 | 0.0330 | 11,791,572 |
25 Mar 2024 | 0.0350 | 0.0380 | 0.0330 | 0.0350 | 0.0350 | 14,353,095 |
22 Mar 2024 | 0.0400 | 0.0430 | 0.0310 | 0.0350 | 0.0350 | 60,562,457 |
21 Mar 2024 | 0.0450 | 0.0500 | 0.0350 | 0.0400 | 0.0400 | 115,176,790 |
20 Mar 2024 | 0.0430 | 0.0530 | 0.0400 | 0.0450 | 0.0450 | 78,520,505 |
19 Mar 2024 | 0.0400 | 0.0550 | 0.0390 | 0.0430 | 0.0430 | 120,301,213 |
18 Mar 2024 | 0.0450 | 0.0450 | 0.0380 | 0.0400 | 0.0400 | 27,460,198 |
15 Mar 2024 | 0.0380 | 0.0490 | 0.0370 | 0.0450 | 0.0450 | 80,269,250 |
14 Mar 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0380 | 0.0380 | 43,910,179 |
13 Mar 2024 | 0.0480 | 0.0590 | 0.0390 | 0.0400 | 0.0400 | 55,565,544 |
12 Mar 2024 | 0.0580 | 0.0650 | 0.0370 | 0.0450 | 0.0450 | 103,716,668 |
11 Mar 2024 | 0.0330 | 0.0700 | 0.0350 | 0.0580 | 0.0580 | 434,292,078 |
08 Mar 2024 | 0.0400 | 0.0420 | 0.0300 | 0.0330 | 0.0330 | 64,020,065 |
07 Mar 2024 | 0.0480 | 0.0450 | 0.0370 | 0.0380 | 0.0380 | 99,474,225 |
06 Mar 2024 | 0.0530 | 0.0570 | 0.0360 | 0.0480 | 0.0480 | 134,539,670 |
05 Mar 2024 | 0.1050 | 0.1040 | 0.0500 | 0.0530 | 0.0530 | 99,418,499 |
04 Mar 2024 | 0.2500 | 0.2000 | 0.1050 | 0.1050 | 0.1050 | 18,568,547 |
01 Mar 2024 | 0.2500 | 0.2670 | 0.2030 | 0.2500 | 0.2500 | 768,814 |
29 Feb 2024 | 0.2500 | 0.2850 | 0.2030 | 0.2500 | 0.2500 | 495,868 |
28 Feb 2024 | 0.2250 | 0.2940 | 0.2000 | 0.2500 | 0.2500 | 4,252,169 |
27 Feb 2024 | 0.2500 | 0.2110 | 0.2000 | 0.2250 | 0.2250 | 2,115,385 |
26 Feb 2024 | 0.2750 | 0.2580 | 0.2500 | 0.2500 | 0.2500 | 2,301,325 |
23 Feb 2024 | 0.2750 | 0.2890 | 0.2580 | 0.2750 | 0.2750 | 268,963 |
22 Feb 2024 | 0.3000 | 0.2730 | 0.2580 | 0.2750 | 0.2750 | 861,960 |
21 Feb 2024 | 0.3000 | 0.2830 | 0.2830 | 0.3000 | 0.3000 | 252,711 |
20 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
19 Feb 2024 | 0.3000 | 0.2860 | 0.2830 | 0.3000 | 0.3000 | 206,666 |
16 Feb 2024 | 0.2750 | 0.3900 | 0.2710 | 0.3000 | 0.3000 | 7,532,312 |
15 Feb 2024 | 0.3250 | 0.5450 | 0.2750 | 0.2750 | 0.2750 | 34,838,426 |
14 Feb 2024 | 0.2250 | 0.4000 | 0.2380 | 0.3250 | 0.3250 | 12,351,308 |
13 Feb 2024 | 0.2250 | 0.2100 | 0.2100 | 0.2250 | 0.2250 | 193,303 |
12 Feb 2024 | 0.2250 | 0.2380 | 0.2380 | 0.2250 | 0.2250 | 146,237 |
09 Feb 2024 | 0.2250 | 0.2400 | 0.2000 | 0.2250 | 0.2250 | 126,743 |
08 Feb 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
07 Feb 2024 | 0.2250 | 0.2100 | 0.2100 | 0.2250 | 0.2250 | 40,395 |
06 Feb 2024 | 0.2250 | 0.2100 | 0.2100 | 0.2250 | 0.2250 | 2,687 |
05 Feb 2024 | 0.2250 | 0.2100 | 0.2100 | 0.2250 | 0.2250 | 11 |
02 Feb 2024 | 0.2250 | 0.2100 | 0.2100 | 0.2250 | 0.2250 | 100,000 |
01 Feb 2024 | 0.2250 | 0.2200 | 0.2000 | 0.2250 | 0.2250 | 900,700 |
31 Jan 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
30 Jan 2024 | 0.2500 | 0.2450 | 0.2200 | 0.2250 | 0.2250 | 504,589 |
29 Jan 2024 | 0.2500 | 0.2200 | 0.2120 | 0.2500 | 0.2500 | 488,287 |
26 Jan 2024 | 0.2500 | 0.2900 | 0.2000 | 0.2500 | 0.2500 | 1,180,141 |
25 Jan 2024 | 0.2500 | 0.2920 | 0.2330 | 0.2500 | 0.2500 | 316,742 |
24 Jan 2024 | 0.2250 | 0.2990 | 0.2320 | 0.2500 | 0.2500 | 2,814,485 |
23 Jan 2024 | 0.2250 | 0.2500 | 0.2500 | 0.2250 | 0.2250 | 2 |
22 Jan 2024 | 0.2750 | 0.2630 | 0.2110 | 0.2250 | 0.2250 | 1,663,768 |
19 Jan 2024 | 0.2750 | 0.3000 | 0.2630 | 0.2750 | 0.2750 | 12,213 |
18 Jan 2024 | 0.2750 | 0.2630 | 0.2630 | 0.2750 | 0.2750 | 1,444,835 |
17 Jan 2024 | 0.3750 | 0.3750 | 0.2600 | 0.2750 | 0.2750 | 8,104,352 |
16 Jan 2024 | 0.4250 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 1,071,794 |
15 Jan 2024 | 0.4000 | 0.4400 | 0.4000 | 0.4250 | 0.4250 | 208,574 |
15 Jan 2024 | 1:10 Stock split | |||||
12 Jan 2024 | 0.4000 | 0.5000 | 0.3800 | 0.4500 | 0.4500 | 3,078,354 |
11 Jan 2024 | 0.3800 | 0.4500 | 0.3200 | 0.4000 | 0.4000 | 15,626,395 |
10 Jan 2024 | 0.4300 | 0.4100 | 0.3500 | 0.3800 | 0.3800 | 3,284,463 |
09 Jan 2024 | 0.4300 | 0.4100 | 0.4000 | 0.4300 | 0.4300 | 507,815 |
08 Jan 2024 | 0.4000 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 1,358,711 |
05 Jan 2024 | 0.3800 | 0.4000 | 0.3500 | 0.4000 | 0.4000 | 2,080,461 |
04 Jan 2024 | 0.4300 | 0.4000 | 0.3500 | 0.3800 | 0.3800 | 2,474,687 |
03 Jan 2024 | 0.4300 | 0.6300 | 0.4000 | 0.4300 | 0.4300 | 17,950,959 |
02 Jan 2024 | 0.4500 | 0.4100 | 0.3800 | 0.4300 | 0.4300 | 2,434,465 |
29 Dec 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
28 Dec 2023 | 0.4500 | 0.4500 | 0.4100 | 0.4500 | 0.4500 | 369,789 |
27 Dec 2023 | 0.4800 | 0.4500 | 0.4200 | 0.4500 | 0.4500 | 278,063 |
22 Dec 2023 | 0.4800 | 0.4500 | 0.4500 | 0.4800 | 0.4800 | 110,000 |
21 Dec 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
20 Dec 2023 | 0.4800 | 0.4900 | 0.4500 | 0.4800 | 0.4800 | 132,700 |
19 Dec 2023 | 0.5300 | 0.5000 | 0.4300 | 0.4800 | 0.4800 | 211,814 |
18 Dec 2023 | 0.5300 | 0.5000 | 0.5000 | 0.5300 | 0.5300 | 105,152 |
15 Dec 2023 | 0.5300 | 0.5000 | 0.5000 | 0.5300 | 0.5300 | 342,657 |
14 Dec 2023 | 0.5300 | 0.5000 | 0.5000 | 0.5300 | 0.5300 | 101,100 |
13 Dec 2023 | 0.5300 | 0.5000 | 0.5000 | 0.5300 | 0.5300 | 175,000 |
12 Dec 2023 | 0.5300 | 0.5100 | 0.5000 | 0.5300 | 0.5300 | 539,900 |
11 Dec 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
08 Dec 2023 | 0.5300 | 0.5200 | 0.5100 | 0.5300 | 0.5300 | 116,620 |
07 Dec 2023 | 0.5300 | 0.5100 | 0.5100 | 0.5300 | 0.5300 | 471,549 |
06 Dec 2023 | 0.5500 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 967,661 |
05 Dec 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
04 Dec 2023 | 0.5300 | 0.5900 | 0.5200 | 0.5500 | 0.5500 | 3,180,196 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |