Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 60,000 |
30 Apr 2024 | 0.0036 | 0.0070 | 0.0036 | 0.0064 | 0.0064 | 34,960 |
29 Apr 2024 | 0.0038 | 0.0040 | 0.0038 | 0.0040 | 0.0040 | 126,570 |
26 Apr 2024 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 3,500 |
25 Apr 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 14,500 |
24 Apr 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
23 Apr 2024 | 0.0052 | 0.0052 | 0.0045 | 0.0045 | 0.0045 | 6,000 |
22 Apr 2024 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 2,500 |
19 Apr 2024 | 0.0067 | 0.0067 | 0.0052 | 0.0052 | 0.0052 | 300 |
18 Apr 2024 | 0.0055 | 0.0055 | 0.0035 | 0.0035 | 0.0035 | 143,000 |
17 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
16 Apr 2024 | 0.0075 | 0.0075 | 0.0031 | 0.0075 | 0.0075 | 39,232 |
15 Apr 2024 | 0.0063 | 0.0075 | 0.0063 | 0.0075 | 0.0075 | 19,624 |
12 Apr 2024 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | - |
11 Apr 2024 | 0.0071 | 0.0071 | 0.0059 | 0.0063 | 0.0063 | 12,784 |
10 Apr 2024 | 0.0076 | 0.0076 | 0.0055 | 0.0071 | 0.0071 | 211,905 |
09 Apr 2024 | 0.0080 | 0.0083 | 0.0068 | 0.0068 | 0.0068 | 48,398 |
08 Apr 2024 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 114,672 |
05 Apr 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 66,776 |
04 Apr 2024 | 0.0062 | 0.0079 | 0.0062 | 0.0062 | 0.0062 | 30,905 |
03 Apr 2024 | 0.0061 | 0.0086 | 0.0061 | 0.0067 | 0.0067 | 174,620 |
02 Apr 2024 | 0.0060 | 0.0062 | 0.0060 | 0.0061 | 0.0061 | 40,466 |
01 Apr 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | - |
28 Mar 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 10,000 |
27 Mar 2024 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 685 |
26 Mar 2024 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 1,080 |
25 Mar 2024 | 0.0067 | 0.0067 | 0.0061 | 0.0063 | 0.0063 | 37,085 |
22 Mar 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 7,500 |
21 Mar 2024 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 4,500 |
20 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 10,260 |
19 Mar 2024 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 920 |
18 Mar 2024 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | - |
15 Mar 2024 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 25,000 |
14 Mar 2024 | 0.0066 | 0.0073 | 0.0060 | 0.0073 | 0.0073 | 14,670 |
13 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 8,000 |
12 Mar 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
11 Mar 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 20,500 |
08 Mar 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 100 |
07 Mar 2024 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 3,000 |
06 Mar 2024 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 4,500 |
05 Mar 2024 | 0.0066 | 0.0068 | 0.0063 | 0.0063 | 0.0063 | 15,696 |
04 Mar 2024 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 515 |
01 Mar 2024 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 16,400 |
29 Feb 2024 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | - |
28 Feb 2024 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 82,500 |
27 Feb 2024 | 0.0070 | 0.0077 | 0.0063 | 0.0071 | 0.0071 | 58,915 |
26 Feb 2024 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 10,010 |
23 Feb 2024 | 0.0075 | 0.0078 | 0.0068 | 0.0078 | 0.0078 | 61,796 |
22 Feb 2024 | 0.0058 | 0.0066 | 0.0058 | 0.0066 | 0.0066 | 14,003 |
21 Feb 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 59,940 |
20 Feb 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 500 |
16 Feb 2024 | 0.0076 | 0.0099 | 0.0076 | 0.0099 | 0.0099 | 70,000 |
15 Feb 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
14 Feb 2024 | 0.0070 | 0.0074 | 0.0070 | 0.0074 | 0.0074 | 9,500 |
13 Feb 2024 | 0.0058 | 0.0077 | 0.0058 | 0.0077 | 0.0077 | 16,690 |
12 Feb 2024 | 0.0069 | 0.0069 | 0.0058 | 0.0058 | 0.0058 | 17,857 |
09 Feb 2024 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 3,357 |
08 Feb 2024 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 500 |
07 Feb 2024 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | - |
06 Feb 2024 | 0.0070 | 0.0077 | 0.0069 | 0.0069 | 0.0069 | 12,100 |
05 Feb 2024 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 22,000 |
02 Feb 2024 | 0.0070 | 0.0097 | 0.0070 | 0.0096 | 0.0096 | 130,000 |
01 Feb 2024 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 1,000 |
31 Jan 2024 | 0.0069 | 0.0069 | 0.0059 | 0.0059 | 0.0059 | 20,129 |
30 Jan 2024 | 0.0067 | 0.0097 | 0.0059 | 0.0059 | 0.0059 | 56,910 |
29 Jan 2024 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | - |
26 Jan 2024 | 0.0077 | 0.0097 | 0.0059 | 0.0097 | 0.0097 | 11,500 |
25 Jan 2024 | 0.0071 | 0.0071 | 0.0058 | 0.0058 | 0.0058 | 800 |
24 Jan 2024 | 0.0077 | 0.0077 | 0.0071 | 0.0071 | 0.0071 | 4,000 |
23 Jan 2024 | 0.0060 | 0.0099 | 0.0060 | 0.0068 | 0.0068 | 21,578 |
22 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 3,000 |
19 Jan 2024 | 0.0080 | 0.0099 | 0.0080 | 0.0099 | 0.0099 | 31,503 |
18 Jan 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
17 Jan 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 1,000 |
16 Jan 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 3,397 |
12 Jan 2024 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 1,100 |
11 Jan 2024 | 0.0078 | 0.0078 | 0.0057 | 0.0057 | 0.0057 | 8,000 |
10 Jan 2024 | 0.0099 | 0.0099 | 0.0065 | 0.0065 | 0.0065 | 5,200 |
09 Jan 2024 | 0.0057 | 0.0078 | 0.0057 | 0.0078 | 0.0078 | 27,467 |
08 Jan 2024 | 0.0057 | 0.0072 | 0.0057 | 0.0072 | 0.0072 | 1,100 |
05 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,500 |
04 Jan 2024 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | - |
03 Jan 2024 | 0.0057 | 0.0071 | 0.0057 | 0.0071 | 0.0071 | 2,449 |
02 Jan 2024 | 0.0057 | 0.0100 | 0.0057 | 0.0071 | 0.0071 | 13,964 |
29 Dec 2023 | 0.0100 | 0.0100 | 0.0078 | 0.0078 | 0.0078 | 14,500 |
28 Dec 2023 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 3,100 |
27 Dec 2023 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 14,700 |
26 Dec 2023 | 0.0060 | 0.0104 | 0.0060 | 0.0100 | 0.0100 | 9,422 |
22 Dec 2023 | 0.0057 | 0.0074 | 0.0057 | 0.0074 | 0.0074 | 1,367 |
21 Dec 2023 | 0.0070 | 0.0088 | 0.0070 | 0.0088 | 0.0088 | 37,900 |
20 Dec 2023 | 0.0070 | 0.0082 | 0.0070 | 0.0082 | 0.0082 | 3,700 |
19 Dec 2023 | 0.0104 | 0.0104 | 0.0104 | 0.0104 | 0.0104 | 7,000 |
18 Dec 2023 | 0.0072 | 0.0075 | 0.0070 | 0.0075 | 0.0075 | 18,800 |
15 Dec 2023 | 0.0070 | 0.0103 | 0.0070 | 0.0103 | 0.0103 | 8,426 |
14 Dec 2023 | 0.0066 | 0.0104 | 0.0066 | 0.0104 | 0.0104 | 15,000 |
13 Dec 2023 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 250 |
12 Dec 2023 | 0.0081 | 0.0088 | 0.0081 | 0.0088 | 0.0088 | 3,001 |
11 Dec 2023 | 0.0119 | 0.0119 | 0.0057 | 0.0117 | 0.0117 | 77,900 |
08 Dec 2023 | 0.0056 | 0.0103 | 0.0056 | 0.0103 | 0.0103 | 27,000 |
07 Dec 2023 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |