Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 7,140,116 |
04 Jun 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 3,633,956 |
03 Jun 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 7,452,916 |
31 May 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 3,276,435 |
30 May 2024 | 0.0080 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 40,676,870 |
29 May 2024 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 1,977,000 |
28 May 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 8,681,573 |
27 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,285,693 |
24 May 2024 | 0.0070 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 4,906,365 |
23 May 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 9,141,557 |
22 May 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 16,103,840 |
21 May 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,518,712 |
20 May 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,137,654 |
17 May 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 9,649,472 |
16 May 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 8,578,754 |
15 May 2024 | 0.0070 | 0.0080 | 0.0065 | 0.0070 | 0.0070 | 7,146,879 |
14 May 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 14,318,537 |
13 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 5,373,921 |
10 May 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 6,272,407 |
09 May 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 6,297,723 |
08 May 2024 | 0.0080 | 0.0090 | 0.0070 | 0.0070 | 0.0070 | 12,937,015 |
07 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
06 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
03 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 6,218,355 |
02 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 5,271,720 |
01 May 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 2,086,164 |
30 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,428,232 |
29 Apr 2024 | 0.0070 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 8,969,575 |
26 Apr 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 9,116,591 |
24 Apr 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 3,307,916 |
23 Apr 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 3,765,913 |
22 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,775,675 |
19 Apr 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 7,010,077 |
18 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 264,033 |
17 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,314,954 |
16 Apr 2024 | 0.0080 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 10,111,281 |
15 Apr 2024 | 0.0060 | 0.0090 | 0.0060 | 0.0090 | 0.0090 | 10,365,087 |
12 Apr 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 18,767,212 |
11 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,290,188 |
10 Apr 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 2,661,046 |
09 Apr 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 2,350,559 |
08 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 4,571,692 |
05 Apr 2024 | 0.0055 | 0.0070 | 0.0055 | 0.0070 | 0.0070 | 30,941,512 |
04 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 420,203 |
03 Apr 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 4,447,390 |
02 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 5,646,099 |
28 Mar 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 9,336,136 |
27 Mar 2024 | 0.0060 | 0.0065 | 0.0055 | 0.0065 | 0.0065 | 2,796,992 |
26 Mar 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0065 | 0.0065 | 8,376,514 |
25 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 36,447,384 |
22 Mar 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 526,954 |
21 Mar 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 4,964,491 |
20 Mar 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 3,887,947 |
19 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 305,714 |
18 Mar 2024 | 0.0070 | 0.0070 | 0.0065 | 0.0065 | 0.0065 | 4,880,417 |
15 Mar 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,293,685 |
14 Mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 936,238 |
13 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 6,265,628 |
12 Mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 13,223,215 |
11 Mar 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 8,573,356 |
08 Mar 2024 | 0.0090 | 0.0090 | 0.0070 | 0.0070 | 0.0070 | 44,421,634 |
07 Mar 2024 | 0.0110 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 4,955,541 |
06 Mar 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,692,453 |
05 Mar 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 6,887,648 |
04 Mar 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 48,608 |
01 Mar 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 4,513,867 |
29 Feb 2024 | 0.0100 | 0.0130 | 0.0100 | 0.0120 | 0.0120 | 8,755,396 |
28 Feb 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 8,251,648 |
27 Feb 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 4,148,842 |
26 Feb 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 16,373,193 |
23 Feb 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 23,206,376 |
22 Feb 2024 | 0.0160 | 0.0160 | 0.0130 | 0.0140 | 0.0140 | 21,772,870 |
21 Feb 2024 | 0.0180 | 0.0180 | 0.0150 | 0.0160 | 0.0160 | 9,380,171 |
20 Feb 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 4,588,115 |
19 Feb 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 2,226,924 |
16 Feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 248,547 |
15 Feb 2024 | 0.0200 | 0.0205 | 0.0200 | 0.0200 | 0.0200 | 1,979,571 |
14 Feb 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,739,972 |
13 Feb 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 2,989,234 |
12 Feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 270,452 |
09 Feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,649,347 |
08 Feb 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 348,293 |
07 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 150,046 |
06 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,323,417 |
05 Feb 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,969,566 |
02 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 1,814,288 |
01 Feb 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 2,169,968 |
31 Jan 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 3,717,951 |
30 Jan 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,573,534 |
29 Jan 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 1,204,058 |
25 Jan 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,213,151 |
24 Jan 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 3,352,603 |
23 Jan 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 1,676,674 |
22 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,617,252 |
19 Jan 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,738,092 |
18 Jan 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,021,158 |
17 Jan 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,319,394 |
16 Jan 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 3,098,983 |
15 Jan 2024 | 0.0220 | 0.0225 | 0.0220 | 0.0225 | 0.0225 | 93,857 |
12 Jan 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 1,238,197 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |