Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 0.0018 | 0.0018 | 0.0015 | 0.0017 | 0.0017 | 958,600 |
19 Apr 2024 | 0.0019 | 0.0022 | 0.0019 | 0.0021 | 0.0021 | 276,750 |
18 Apr 2024 | 0.0016 | 0.0022 | 0.0016 | 0.0016 | 0.0016 | 100,800 |
17 Apr 2024 | 0.0016 | 0.0024 | 0.0016 | 0.0024 | 0.0024 | 606,344 |
16 Apr 2024 | 0.0024 | 0.0024 | 0.0015 | 0.0016 | 0.0016 | 1,430,555 |
15 Apr 2024 | 0.0028 | 0.0028 | 0.0019 | 0.0020 | 0.0020 | 2,255,506 |
12 Apr 2024 | 0.0024 | 0.0029 | 0.0015 | 0.0028 | 0.0028 | 6,020,901 |
11 Apr 2024 | 0.0019 | 0.0024 | 0.0016 | 0.0023 | 0.0023 | 3,800,043 |
10 Apr 2024 | 0.0016 | 0.0020 | 0.0014 | 0.0016 | 0.0016 | 5,184,652 |
09 Apr 2024 | 0.0014 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 771,133 |
08 Apr 2024 | 0.0011 | 0.0015 | 0.0011 | 0.0014 | 0.0014 | 3,734,723 |
05 Apr 2024 | 0.0010 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 3,974,000 |
04 Apr 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 1,169,448 |
03 Apr 2024 | 0.0011 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 6,933,206 |
02 Apr 2024 | 0.0013 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 476,000 |
01 Apr 2024 | 0.0012 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | 3,954,000 |
28 Mar 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 5,255,757 |
27 Mar 2024 | 0.0013 | 0.0015 | 0.0012 | 0.0013 | 0.0013 | 2,645,752 |
26 Mar 2024 | 0.0016 | 0.0016 | 0.0012 | 0.0012 | 0.0012 | 2,470,352 |
25 Mar 2024 | 0.0014 | 0.0015 | 0.0012 | 0.0012 | 0.0012 | 486,000 |
22 Mar 2024 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 12,426,075 |
21 Mar 2024 | 0.0012 | 0.0013 | 0.0011 | 0.0011 | 0.0011 | 2,742,486 |
20 Mar 2024 | 0.0012 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | 4,927,712 |
19 Mar 2024 | 0.0012 | 0.0013 | 0.0010 | 0.0011 | 0.0011 | 10,100,347 |
18 Mar 2024 | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 2,360,009 |
15 Mar 2024 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 1,062,600 |
14 Mar 2024 | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 649,999 |
13 Mar 2024 | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 100,400 |
12 Mar 2024 | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 31,500 |
11 Mar 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 8,077 |
08 Mar 2024 | 0.0013 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 5,605,535 |
07 Mar 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 3,000 |
06 Mar 2024 | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 112,720 |
05 Mar 2024 | 0.0015 | 0.0015 | 0.0012 | 0.0015 | 0.0015 | 8,697,666 |
04 Mar 2024 | 0.0015 | 0.0015 | 0.0013 | 0.0015 | 0.0015 | 6,621,893 |
01 Mar 2024 | 0.0016 | 0.0016 | 0.0013 | 0.0016 | 0.0016 | 3,739,933 |
29 Feb 2024 | 0.0016 | 0.0017 | 0.0013 | 0.0017 | 0.0017 | 4,958,000 |
28 Feb 2024 | 0.0016 | 0.0017 | 0.0015 | 0.0015 | 0.0015 | 238,461 |
27 Feb 2024 | 0.0016 | 0.0017 | 0.0015 | 0.0016 | 0.0016 | 3,869,320 |
26 Feb 2024 | 0.0017 | 0.0019 | 0.0016 | 0.0016 | 0.0016 | 7,741,359 |
23 Feb 2024 | 0.0017 | 0.0018 | 0.0015 | 0.0018 | 0.0018 | 1,880,188 |
22 Feb 2024 | 0.0017 | 0.0017 | 0.0016 | 0.0016 | 0.0016 | 24,100 |
21 Feb 2024 | 0.0015 | 0.0017 | 0.0015 | 0.0017 | 0.0017 | 924,625 |
20 Feb 2024 | 0.0016 | 0.0017 | 0.0013 | 0.0015 | 0.0015 | 7,308,320 |
16 Feb 2024 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | - |
15 Feb 2024 | 0.0018 | 0.0018 | 0.0016 | 0.0017 | 0.0017 | 1,468,588 |
14 Feb 2024 | 0.0017 | 0.0018 | 0.0015 | 0.0018 | 0.0018 | 4,173,082 |
13 Feb 2024 | 0.0017 | 0.0017 | 0.0016 | 0.0016 | 0.0016 | 1,230,010 |
12 Feb 2024 | 0.0019 | 0.0019 | 0.0015 | 0.0018 | 0.0018 | 12,511,881 |
09 Feb 2024 | 0.0018 | 0.0019 | 0.0018 | 0.0019 | 0.0019 | 555,500 |
08 Feb 2024 | 0.0018 | 0.0018 | 0.0017 | 0.0017 | 0.0017 | 1,072,685 |
07 Feb 2024 | 0.0020 | 0.0020 | 0.0017 | 0.0018 | 0.0018 | 2,251,315 |
06 Feb 2024 | 0.0023 | 0.0023 | 0.0021 | 0.0021 | 0.0021 | 138,001 |
05 Feb 2024 | 0.0021 | 0.0024 | 0.0018 | 0.0024 | 0.0024 | 6,868,860 |
02 Feb 2024 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 245,454 |
01 Feb 2024 | 0.0028 | 0.0028 | 0.0022 | 0.0024 | 0.0024 | 2,354,949 |
31 Jan 2024 | 0.0022 | 0.0030 | 0.0021 | 0.0028 | 0.0028 | 7,432,333 |
30 Jan 2024 | 0.0016 | 0.0022 | 0.0016 | 0.0022 | 0.0022 | 7,826,311 |
29 Jan 2024 | 0.0018 | 0.0019 | 0.0016 | 0.0018 | 0.0018 | 3,743,816 |
26 Jan 2024 | 0.0020 | 0.0020 | 0.0016 | 0.0018 | 0.0018 | 7,900,259 |
25 Jan 2024 | 0.0022 | 0.0025 | 0.0019 | 0.0022 | 0.0022 | 334,446 |
24 Jan 2024 | 0.0025 | 0.0025 | 0.0024 | 0.0024 | 0.0024 | 35,000 |
23 Jan 2024 | 0.0023 | 0.0025 | 0.0023 | 0.0024 | 0.0024 | 76,100 |
22 Jan 2024 | 0.0020 | 0.0026 | 0.0020 | 0.0025 | 0.0025 | 769,347 |
19 Jan 2024 | 0.0021 | 0.0022 | 0.0020 | 0.0020 | 0.0020 | 303,296 |
18 Jan 2024 | 0.0021 | 0.0021 | 0.0016 | 0.0020 | 0.0020 | 2,401,727 |
17 Jan 2024 | 0.0019 | 0.0020 | 0.0018 | 0.0020 | 0.0020 | 3,014,668 |
16 Jan 2024 | 0.0018 | 0.0022 | 0.0016 | 0.0019 | 0.0019 | 3,226,108 |
12 Jan 2024 | 0.0018 | 0.0020 | 0.0016 | 0.0017 | 0.0017 | 7,030,838 |
11 Jan 2024 | 0.0019 | 0.0022 | 0.0017 | 0.0018 | 0.0018 | 1,217,620 |
10 Jan 2024 | 0.0020 | 0.0020 | 0.0019 | 0.0019 | 0.0019 | 65,100 |
09 Jan 2024 | 0.0020 | 0.0024 | 0.0018 | 0.0021 | 0.0021 | 2,614,900 |
08 Jan 2024 | 0.0026 | 0.0026 | 0.0017 | 0.0019 | 0.0019 | 1,445,013 |
05 Jan 2024 | 0.0027 | 0.0027 | 0.0021 | 0.0021 | 0.0021 | 888,572 |
04 Jan 2024 | 0.0024 | 0.0025 | 0.0023 | 0.0025 | 0.0025 | 158,194 |
03 Jan 2024 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 31,000 |
02 Jan 2024 | 0.0024 | 0.0024 | 0.0021 | 0.0023 | 0.0023 | 79,500 |
29 Dec 2023 | 0.0023 | 0.0024 | 0.0018 | 0.0023 | 0.0023 | 2,078,194 |
28 Dec 2023 | 0.0024 | 0.0024 | 0.0022 | 0.0022 | 0.0022 | 367,800 |
27 Dec 2023 | 0.0023 | 0.0025 | 0.0023 | 0.0023 | 0.0023 | 73,776 |
26 Dec 2023 | 0.0022 | 0.0024 | 0.0018 | 0.0023 | 0.0023 | 188,704 |
22 Dec 2023 | 0.0022 | 0.0023 | 0.0021 | 0.0022 | 0.0022 | 734,600 |
21 Dec 2023 | 0.0022 | 0.0025 | 0.0021 | 0.0022 | 0.0022 | 1,525,451 |
20 Dec 2023 | 0.0023 | 0.0023 | 0.0019 | 0.0019 | 0.0019 | 927,930 |
19 Dec 2023 | 0.0022 | 0.0025 | 0.0017 | 0.0024 | 0.0024 | 940,100 |
18 Dec 2023 | 0.0023 | 0.0024 | 0.0020 | 0.0023 | 0.0023 | 282,813 |
15 Dec 2023 | 0.0026 | 0.0028 | 0.0024 | 0.0025 | 0.0025 | 258,812 |
14 Dec 2023 | 0.0022 | 0.0028 | 0.0020 | 0.0027 | 0.0027 | 1,738,040 |
13 Dec 2023 | 0.0024 | 0.0025 | 0.0022 | 0.0025 | 0.0025 | 85,063 |
12 Dec 2023 | 0.0023 | 0.0025 | 0.0023 | 0.0024 | 0.0024 | 200,855 |
11 Dec 2023 | 0.0024 | 0.0024 | 0.0022 | 0.0023 | 0.0023 | 59,000 |
08 Dec 2023 | 0.0022 | 0.0025 | 0.0020 | 0.0024 | 0.0024 | 682,045 |
07 Dec 2023 | 0.0024 | 0.0028 | 0.0022 | 0.0022 | 0.0022 | 680,712 |
06 Dec 2023 | 0.0024 | 0.0027 | 0.0023 | 0.0023 | 0.0023 | 308,333 |
05 Dec 2023 | 0.0024 | 0.0027 | 0.0020 | 0.0025 | 0.0025 | 2,352,158 |
04 Dec 2023 | 0.0026 | 0.0026 | 0.0022 | 0.0024 | 0.0024 | 442,458 |
01 Dec 2023 | 0.0026 | 0.0026 | 0.0025 | 0.0025 | 0.0025 | 20,250 |
30 Nov 2023 | 0.0025 | 0.0026 | 0.0023 | 0.0026 | 0.0026 | 40,000 |
29 Nov 2023 | 0.0025 | 0.0025 | 0.0024 | 0.0024 | 0.0024 | 20,000 |
28 Nov 2023 | 0.0024 | 0.0028 | 0.0023 | 0.0023 | 0.0023 | 343,334 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |