Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 250,000 |
04 Jun 2024 | 0.0010 | 0.0100 | 0.0010 | 0.0100 | 0.0100 | 250,000 |
03 Jun 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
31 May 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
30 May 2024 | 0.0001 | 0.0078 | 0.0001 | 0.0078 | 0.0078 | - |
29 May 2024 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
28 May 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
27 May 2024 | 0.0013 | 0.0100 | 0.0013 | 0.0100 | 0.0100 | 35,000 |
24 May 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | - |
23 May 2024 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | - |
22 May 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
21 May 2024 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | - |
20 May 2024 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | - |
17 May 2024 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | - |
16 May 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
15 May 2024 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
14 May 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
13 May 2024 | 0.0068 | 0.0095 | 0.0068 | 0.0095 | 0.0095 | 89,651 |
10 May 2024 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | - |
09 May 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
08 May 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
07 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
06 May 2024 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
03 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
02 May 2024 | 0.0099 | 0.0099 | 0.0001 | 0.0001 | 0.0001 | 20,000 |
30 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
29 Apr 2024 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | - |
26 Apr 2024 | 0.0107 | 0.0107 | 0.0107 | 0.0107 | 0.0107 | - |
25 Apr 2024 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | - |
24 Apr 2024 | 0.0107 | 0.0107 | 0.0107 | 0.0107 | 0.0107 | - |
23 Apr 2024 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | - |
22 Apr 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
19 Apr 2024 | 0.0001 | 0.0116 | 0.0001 | 0.0116 | 0.0116 | - |
18 Apr 2024 | 0.0111 | 0.0150 | 0.0111 | 0.0150 | 0.0150 | 52,000 |
17 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
16 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
15 Apr 2024 | 0.0100 | 0.0116 | 0.0100 | 0.0116 | 0.0116 | 10,000 |
12 Apr 2024 | 0.0117 | 0.0117 | 0.0117 | 0.0117 | 0.0117 | - |
11 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
10 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
09 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
08 Apr 2024 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | - |
05 Apr 2024 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | - |
04 Apr 2024 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | - |
03 Apr 2024 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | - |
02 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
28 Mar 2024 | 0.0120 | 0.0228 | 0.0120 | 0.0228 | 0.0228 | 2,000 |
27 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
26 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
25 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
22 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
21 Mar 2024 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | - |
20 Mar 2024 | 0.0115 | 0.0116 | 0.0115 | 0.0116 | 0.0116 | 500 |
19 Mar 2024 | 0.0115 | 0.0155 | 0.0115 | 0.0155 | 0.0155 | 25,400 |
18 Mar 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
15 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
14 Mar 2024 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | - |
13 Mar 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
12 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 250,000 |
11 Mar 2024 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | - |
08 Mar 2024 | 0.0116 | 0.0155 | 0.0116 | 0.0155 | 0.0155 | 100,000 |
07 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
06 Mar 2024 | 0.0139 | 0.0139 | 0.0139 | 0.0139 | 0.0139 | - |
05 Mar 2024 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | - |
04 Mar 2024 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | - |
01 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
29 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
28 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
27 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
26 Feb 2024 | 0.0121 | 0.0160 | 0.0121 | 0.0160 | 0.0160 | 100,000 |
23 Feb 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
22 Feb 2024 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | - |
21 Feb 2024 | 0.0111 | 0.0112 | 0.0111 | 0.0112 | 0.0112 | 1,300 |
20 Feb 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
19 Feb 2024 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | - |
16 Feb 2024 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 4,000 |
15 Feb 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
14 Feb 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
13 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
12 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
09 Feb 2024 | 0.0130 | 0.0160 | 0.0130 | 0.0160 | 0.0160 | 10,000 |
08 Feb 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
07 Feb 2024 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | - |
06 Feb 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | - |
05 Feb 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 5,300 |
02 Feb 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | - |
01 Feb 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | - |
31 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
30 Jan 2024 | 0.0141 | 0.0190 | 0.0141 | 0.0190 | 0.0190 | 20,000 |
29 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
26 Jan 2024 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | - |
25 Jan 2024 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | - |
24 Jan 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
23 Jan 2024 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | - |
22 Jan 2024 | 0.0159 | 0.0159 | 0.0159 | 0.0159 | 0.0159 | 700 |
19 Jan 2024 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | - |
18 Jan 2024 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | - |
17 Jan 2024 | 0.0178 | 0.0178 | 0.0178 | 0.0178 | 0.0178 | - |
16 Jan 2024 | 0.0168 | 0.0168 | 0.0168 | 0.0168 | 0.0168 | - |
15 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |