Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.0026 | 0.0027 | 0.0026 | 0.0027 | 0.0027 | 25,545 |
06 May 2024 | 0.0026 | 0.0034 | 0.0026 | 0.0030 | 0.0030 | 9,150 |
03 May 2024 | 0.0031 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 56,726 |
02 May 2024 | 0.0028 | 0.0035 | 0.0026 | 0.0035 | 0.0035 | 22,280 |
01 May 2024 | 0.0031 | 0.0035 | 0.0031 | 0.0031 | 0.0031 | 176,070 |
30 Apr 2024 | 0.0028 | 0.0033 | 0.0028 | 0.0031 | 0.0031 | 640,216 |
29 Apr 2024 | 0.0028 | 0.0033 | 0.0028 | 0.0028 | 0.0028 | 78,865 |
26 Apr 2024 | 0.0027 | 0.0027 | 0.0026 | 0.0026 | 0.0026 | 15,950 |
25 Apr 2024 | 0.0026 | 0.0027 | 0.0026 | 0.0027 | 0.0027 | 400,693 |
24 Apr 2024 | 0.0028 | 0.0028 | 0.0026 | 0.0027 | 0.0027 | 150,206 |
23 Apr 2024 | 0.0033 | 0.0033 | 0.0028 | 0.0028 | 0.0028 | 21,500 |
22 Apr 2024 | 0.0033 | 0.0033 | 0.0026 | 0.0033 | 0.0033 | 178,576 |
19 Apr 2024 | 0.0028 | 0.0033 | 0.0028 | 0.0033 | 0.0033 | 9,000 |
18 Apr 2024 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 5,815 |
17 Apr 2024 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 4,321 |
16 Apr 2024 | 0.0026 | 0.0035 | 0.0026 | 0.0026 | 0.0026 | 582,300 |
15 Apr 2024 | 0.0026 | 0.0035 | 0.0026 | 0.0026 | 0.0026 | 80,400 |
12 Apr 2024 | 0.0026 | 0.0035 | 0.0026 | 0.0035 | 0.0035 | 569,950 |
11 Apr 2024 | 0.0028 | 0.0034 | 0.0028 | 0.0030 | 0.0030 | 3,500 |
10 Apr 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 31,250 |
09 Apr 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 150 |
08 Apr 2024 | 0.0033 | 0.0036 | 0.0028 | 0.0036 | 0.0036 | 140,368 |
05 Apr 2024 | 0.0033 | 0.0037 | 0.0033 | 0.0037 | 0.0037 | 9,100 |
04 Apr 2024 | 0.0033 | 0.0041 | 0.0033 | 0.0037 | 0.0037 | 188,000 |
03 Apr 2024 | 0.0040 | 0.0040 | 0.0032 | 0.0036 | 0.0036 | 79,367 |
02 Apr 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0037 | 0.0037 | 284,776 |
01 Apr 2024 | 0.0042 | 0.0042 | 0.0030 | 0.0030 | 0.0030 | 441,360 |
28 Mar 2024 | 0.0040 | 0.0044 | 0.0035 | 0.0039 | 0.0039 | 198,472 |
27 Mar 2024 | 0.0030 | 0.0042 | 0.0030 | 0.0039 | 0.0039 | 73,000 |
26 Mar 2024 | 0.0030 | 0.0038 | 0.0030 | 0.0038 | 0.0038 | 6,000 |
25 Mar 2024 | 0.0048 | 0.0049 | 0.0042 | 0.0042 | 0.0042 | 510,455 |
22 Mar 2024 | 0.0029 | 0.0044 | 0.0029 | 0.0044 | 0.0044 | 71,111 |
21 Mar 2024 | 0.0035 | 0.0040 | 0.0033 | 0.0040 | 0.0040 | 402,614 |
20 Mar 2024 | 0.0035 | 0.0042 | 0.0035 | 0.0035 | 0.0035 | 282,643 |
19 Mar 2024 | 0.0045 | 0.0045 | 0.0024 | 0.0043 | 0.0043 | 2,092,575 |
18 Mar 2024 | 0.0038 | 0.0046 | 0.0038 | 0.0044 | 0.0044 | 1,180,290 |
15 Mar 2024 | 0.0037 | 0.0045 | 0.0036 | 0.0042 | 0.0042 | 3,279,680 |
14 Mar 2024 | 0.0030 | 0.0035 | 0.0023 | 0.0035 | 0.0035 | 3,439,207 |
13 Mar 2024 | 0.0027 | 0.0032 | 0.0026 | 0.0027 | 0.0027 | 364,040 |
12 Mar 2024 | 0.0032 | 0.0032 | 0.0027 | 0.0027 | 0.0027 | 184,000 |
11 Mar 2024 | 0.0030 | 0.0031 | 0.0023 | 0.0031 | 0.0031 | 1,713,391 |
08 Mar 2024 | 0.0032 | 0.0035 | 0.0029 | 0.0035 | 0.0035 | 152,941 |
07 Mar 2024 | 0.0030 | 0.0036 | 0.0030 | 0.0034 | 0.0034 | 48,077 |
06 Mar 2024 | 0.0030 | 0.0036 | 0.0030 | 0.0030 | 0.0030 | 151,790 |
05 Mar 2024 | 0.0030 | 0.0036 | 0.0030 | 0.0030 | 0.0030 | 3,370,836 |
04 Mar 2024 | 0.0034 | 0.0038 | 0.0032 | 0.0037 | 0.0037 | 734,594 |
01 Mar 2024 | 0.0038 | 0.0040 | 0.0036 | 0.0039 | 0.0039 | 92,264 |
29 Feb 2024 | 0.0044 | 0.0044 | 0.0032 | 0.0041 | 0.0041 | 2,557,473 |
28 Feb 2024 | 0.0049 | 0.0049 | 0.0040 | 0.0040 | 0.0040 | 168,510 |
27 Feb 2024 | 0.0055 | 0.0055 | 0.0045 | 0.0046 | 0.0046 | 2,276,075 |
26 Feb 2024 | 0.0050 | 0.0057 | 0.0041 | 0.0055 | 0.0055 | 1,943,514 |
23 Feb 2024 | 0.0041 | 0.0050 | 0.0039 | 0.0050 | 0.0050 | 9,582,133 |
22 Feb 2024 | 0.0026 | 0.0050 | 0.0026 | 0.0041 | 0.0041 | 7,398,906 |
21 Feb 2024 | 0.0025 | 0.0035 | 0.0025 | 0.0032 | 0.0032 | 152,395 |
20 Feb 2024 | 0.0036 | 0.0036 | 0.0026 | 0.0026 | 0.0026 | 675,618 |
16 Feb 2024 | 0.0028 | 0.0036 | 0.0027 | 0.0033 | 0.0033 | 751,300 |
15 Feb 2024 | 0.0036 | 0.0036 | 0.0030 | 0.0031 | 0.0031 | 469,950 |
14 Feb 2024 | 0.0025 | 0.0037 | 0.0025 | 0.0036 | 0.0036 | 4,730,527 |
13 Feb 2024 | 0.0024 | 0.0027 | 0.0022 | 0.0027 | 0.0027 | 2,298,147 |
12 Feb 2024 | 0.0022 | 0.0026 | 0.0021 | 0.0021 | 0.0021 | 536,500 |
09 Feb 2024 | 0.0022 | 0.0026 | 0.0021 | 0.0024 | 0.0024 | 122,008 |
08 Feb 2024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 1,000 |
07 Feb 2024 | 0.0017 | 0.0028 | 0.0017 | 0.0027 | 0.0027 | 356,500 |
06 Feb 2024 | 0.0018 | 0.0019 | 0.0017 | 0.0019 | 0.0019 | 66,800 |
05 Feb 2024 | 0.0020 | 0.0024 | 0.0017 | 0.0021 | 0.0021 | 3,836,679 |
02 Feb 2024 | 0.0020 | 0.0024 | 0.0020 | 0.0024 | 0.0024 | 15,545 |
01 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,000 |
31 Jan 2024 | 0.0020 | 0.0027 | 0.0020 | 0.0020 | 0.0020 | 212,700 |
30 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 7,100 |
29 Jan 2024 | 0.0029 | 0.0029 | 0.0020 | 0.0025 | 0.0025 | 858,915 |
26 Jan 2024 | 0.0020 | 0.0024 | 0.0020 | 0.0020 | 0.0020 | 7,499 |
25 Jan 2024 | 0.0020 | 0.0029 | 0.0020 | 0.0020 | 0.0020 | 35,250 |
24 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 31,685 |
23 Jan 2024 | 0.0027 | 0.0027 | 0.0020 | 0.0021 | 0.0021 | 35,217 |
22 Jan 2024 | 0.0020 | 0.0028 | 0.0020 | 0.0027 | 0.0027 | 366,183 |
19 Jan 2024 | 0.0022 | 0.0022 | 0.0020 | 0.0020 | 0.0020 | 247,905 |
18 Jan 2024 | 0.0025 | 0.0025 | 0.0020 | 0.0022 | 0.0022 | 237,360 |
17 Jan 2024 | 0.0022 | 0.0024 | 0.0022 | 0.0024 | 0.0024 | 3,800 |
16 Jan 2024 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 88,480 |
12 Jan 2024 | 0.0026 | 0.0026 | 0.0023 | 0.0023 | 0.0023 | 1,700 |
11 Jan 2024 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 42,300 |
10 Jan 2024 | 0.0023 | 0.0027 | 0.0023 | 0.0024 | 0.0024 | 9,705 |
09 Jan 2024 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 2,003 |
08 Jan 2024 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 100 |
05 Jan 2024 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 10,000 |
04 Jan 2024 | 0.0024 | 0.0028 | 0.0023 | 0.0023 | 0.0023 | 628,000 |
03 Jan 2024 | 0.0024 | 0.0024 | 0.0022 | 0.0023 | 0.0023 | 248,041 |
02 Jan 2024 | 0.0022 | 0.0023 | 0.0022 | 0.0023 | 0.0023 | 32,000 |
29 Dec 2023 | 0.0019 | 0.0023 | 0.0019 | 0.0020 | 0.0020 | 161,277 |
28 Dec 2023 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 3,100 |
27 Dec 2023 | 0.0023 | 0.0023 | 0.0019 | 0.0022 | 0.0022 | 624,600 |
26 Dec 2023 | 0.0023 | 0.0023 | 0.0019 | 0.0023 | 0.0023 | 96,525 |
22 Dec 2023 | 0.0021 | 0.0022 | 0.0019 | 0.0022 | 0.0022 | 81,100 |
21 Dec 2023 | 0.0021 | 0.0022 | 0.0021 | 0.0022 | 0.0022 | 3,600 |
20 Dec 2023 | 0.0021 | 0.0025 | 0.0019 | 0.0019 | 0.0019 | 1,372,380 |
19 Dec 2023 | 0.0026 | 0.0026 | 0.0023 | 0.0023 | 0.0023 | 8,896 |
18 Dec 2023 | 0.0020 | 0.0026 | 0.0020 | 0.0026 | 0.0026 | 101,075 |
15 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 149,111 |
14 Dec 2023 | 0.0026 | 0.0026 | 0.0020 | 0.0023 | 0.0023 | 152,741 |
13 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 50,535 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |