Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
09 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
08 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
07 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,001 |
06 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
03 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
02 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
01 May 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
30 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
29 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
26 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
25 Apr 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 10,002 |
24 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
23 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
22 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
19 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
18 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
17 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
16 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 27,200 |
15 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 10,000 |
12 Apr 2024 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | 10,000 |
11 Apr 2024 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | 10,000 |
10 Apr 2024 | 0.0317 | 0.0411 | 0.0317 | 0.0317 | 0.0317 | 10,002 |
09 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 |
08 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
05 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
04 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
03 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
02 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
01 Apr 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 50,001 |
28 Mar 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
27 Mar 2024 | 0.0400 | 0.0520 | 0.0400 | 0.0520 | 0.0520 | 3 |
26 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
25 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
22 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
21 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
20 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
19 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
18 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
15 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
14 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
13 Mar 2024 | 0.0788 | 0.0788 | 0.0700 | 0.0700 | 0.0700 | 12,100 |
12 Mar 2024 | 0.0702 | 0.0702 | 0.0702 | 0.0702 | 0.0702 | 10,000 |
11 Mar 2024 | 0.0714 | 0.0714 | 0.0714 | 0.0714 | 0.0714 | 2,700 |
08 Mar 2024 | 0.0702 | 0.0702 | 0.0702 | 0.0702 | 0.0702 | 14,500 |
07 Mar 2024 | 0.0703 | 0.0703 | 0.0703 | 0.0703 | 0.0703 | 7,500 |
06 Mar 2024 | 0.0704 | 0.0704 | 0.0704 | 0.0704 | 0.0704 | - |
05 Mar 2024 | 0.0704 | 0.0704 | 0.0704 | 0.0704 | 0.0704 | - |
04 Mar 2024 | 0.0703 | 0.0704 | 0.0703 | 0.0704 | 0.0704 | 728 |
01 Mar 2024 | 0.0703 | 0.0703 | 0.0703 | 0.0703 | 0.0703 | 3,000 |
29 Feb 2024 | 0.0703 | 0.0703 | 0.0703 | 0.0703 | 0.0703 | 100 |
28 Feb 2024 | 0.0703 | 0.0703 | 0.0703 | 0.0703 | 0.0703 | 2,580 |
27 Feb 2024 | 0.0703 | 0.0703 | 0.0703 | 0.0703 | 0.0703 | - |
26 Feb 2024 | 0.0703 | 0.0703 | 0.0703 | 0.0703 | 0.0703 | 3,857 |
23 Feb 2024 | 0.0703 | 0.0803 | 0.0703 | 0.0703 | 0.0703 | 17,000 |
22 Feb 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
21 Feb 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
20 Feb 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
16 Feb 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 500 |
15 Feb 2024 | 0.1199 | 0.1199 | 0.1199 | 0.1199 | 0.1199 | - |
14 Feb 2024 | 0.1199 | 0.1199 | 0.1199 | 0.1199 | 0.1199 | 75 |
13 Feb 2024 | 0.0702 | 0.1030 | 0.0702 | 0.1029 | 0.1029 | 3,200 |
12 Feb 2024 | 0.1030 | 0.1030 | 0.1030 | 0.1030 | 0.1030 | 2,000 |
09 Feb 2024 | 0.1100 | 0.1100 | 0.0702 | 0.0743 | 0.0743 | 23,880 |
08 Feb 2024 | 0.3000 | 0.3000 | 0.0500 | 0.0800 | 0.0800 | 1,061,943 |
07 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
06 Feb 2024 | 0.3001 | 0.5000 | 0.3001 | 0.5000 | 0.5000 | 101 |
05 Feb 2024 | 0.4999 | 0.4999 | 0.4999 | 0.4999 | 0.4999 | - |
02 Feb 2024 | 0.4500 | 0.5000 | 0.4500 | 0.4999 | 0.4999 | 2,702 |
01 Feb 2024 | 0.7000 | 0.7000 | 0.4500 | 0.4500 | 0.4500 | 15,726 |
31 Jan 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 1,300 |
30 Jan 2024 | 0.9275 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 3,789 |
29 Jan 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
26 Jan 2024 | 1.1300 | 1.1300 | 0.8000 | 0.8500 | 0.8500 | 69,769 |
25 Jan 2024 | 1.2000 | 1.2200 | 0.7001 | 0.9131 | 0.9131 | 324,756 |
24 Jan 2024 | 1.1400 | 1.2000 | 1.1100 | 1.2000 | 1.2000 | 65,243 |
23 Jan 2024 | 0.7500 | 3.2800 | 0.7000 | 1.1500 | 1.1500 | 75,715 |
22 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
19 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
18 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 100 |
17 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,750 |
16 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,000 |
12 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
11 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
10 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
09 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
08 Jan 2024 | 0.9799 | 1.0000 | 0.9799 | 1.0000 | 1.0000 | 150 |
05 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
04 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
03 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
02 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 200 |
29 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1 |
28 Dec 2023 | 0.1119 | 0.1119 | 0.1119 | 0.1119 | 0.1119 | - |
27 Dec 2023 | 0.1119 | 0.1119 | 0.1119 | 0.1119 | 0.1119 | 1 |
26 Dec 2023 | 0.1119 | 0.1119 | 0.1119 | 0.1119 | 0.1119 | - |
22 Dec 2023 | 0.1119 | 0.1119 | 0.1119 | 0.1119 | 0.1119 | - |
21 Dec 2023 | 0.1119 | 0.1119 | 0.1119 | 0.1119 | 0.1119 | - |
20 Dec 2023 | 0.1119 | 0.1119 | 0.1119 | 0.1119 | 0.1119 | - |
19 Dec 2023 | 0.1119 | 0.1119 | 0.0300 | 0.1119 | 0.1119 | 2 |
18 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |