Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 109,131 |
30 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 39,957 |
29 Apr 2024 | 0.0050 | 0.0074 | 0.0050 | 0.0055 | 0.0055 | 4,993,074 |
26 Apr 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
25 Apr 2024 | 0.0062 | 0.0065 | 0.0050 | 0.0051 | 0.0051 | 3,508,043 |
24 Apr 2024 | 0.0075 | 0.0080 | 0.0065 | 0.0070 | 0.0070 | 1,222,515 |
23 Apr 2024 | 0.0065 | 0.0085 | 0.0065 | 0.0080 | 0.0080 | 1,070,506 |
22 Apr 2024 | 0.0066 | 0.0086 | 0.0066 | 0.0070 | 0.0070 | 639,176 |
19 Apr 2024 | 0.0076 | 0.0078 | 0.0076 | 0.0077 | 0.0077 | 256,500 |
18 Apr 2024 | 0.0087 | 0.0087 | 0.0074 | 0.0080 | 0.0080 | 1,060,093 |
17 Apr 2024 | 0.0097 | 0.0097 | 0.0090 | 0.0091 | 0.0091 | 121,128 |
16 Apr 2024 | 0.0095 | 0.0097 | 0.0078 | 0.0081 | 0.0081 | 630,854 |
15 Apr 2024 | 0.0099 | 0.0100 | 0.0098 | 0.0100 | 0.0100 | 326,410 |
12 Apr 2024 | 0.0100 | 0.0120 | 0.0090 | 0.0103 | 0.0103 | 847,761 |
11 Apr 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 700,120 |
10 Apr 2024 | 0.0110 | 0.0120 | 0.0093 | 0.0110 | 0.0110 | 633,312 |
09 Apr 2024 | 0.0135 | 0.0140 | 0.0125 | 0.0125 | 0.0125 | 215,747 |
08 Apr 2024 | 0.0110 | 0.0141 | 0.0100 | 0.0135 | 0.0135 | 884,988 |
05 Apr 2024 | 0.0125 | 0.0130 | 0.0101 | 0.0102 | 0.0102 | 873,045 |
04 Apr 2024 | 0.0125 | 0.0155 | 0.0110 | 0.0110 | 0.0110 | 1,483,600 |
03 Apr 2024 | 0.0100 | 0.0145 | 0.0100 | 0.0125 | 0.0125 | 87,396 |
02 Apr 2024 | 0.0150 | 0.0180 | 0.0116 | 0.0116 | 0.0116 | 1,279,312 |
01 Apr 2024 | 0.0110 | 0.0140 | 0.0100 | 0.0116 | 0.0116 | 1,296,998 |
28 Mar 2024 | 0.0099 | 0.0100 | 0.0081 | 0.0100 | 0.0100 | 929,619 |
27 Mar 2024 | 0.0101 | 0.0101 | 0.0081 | 0.0081 | 0.0081 | 323,638 |
26 Mar 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
25 Mar 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 40,502 |
22 Mar 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 105,805 |
21 Mar 2024 | 0.0110 | 0.0115 | 0.0104 | 0.0110 | 0.0110 | 1,179,680 |
20 Mar 2024 | 0.0106 | 0.0115 | 0.0101 | 0.0101 | 0.0101 | 37,032 |
19 Mar 2024 | 0.0103 | 0.0115 | 0.0103 | 0.0115 | 0.0115 | 22,037 |
18 Mar 2024 | 0.0105 | 0.0120 | 0.0104 | 0.0120 | 0.0120 | 159,600 |
15 Mar 2024 | 0.0120 | 0.0135 | 0.0120 | 0.0135 | 0.0135 | 28,851 |
14 Mar 2024 | 0.0145 | 0.0145 | 0.0135 | 0.0140 | 0.0140 | 589,067 |
13 Mar 2024 | 0.0150 | 0.0150 | 0.0145 | 0.0145 | 0.0145 | 2,231,799 |
12 Mar 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | - |
11 Mar 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 60,000 |
08 Mar 2024 | 0.0125 | 0.0135 | 0.0125 | 0.0135 | 0.0135 | 142,502 |
07 Mar 2024 | 0.0133 | 0.0135 | 0.0127 | 0.0127 | 0.0127 | 50,005 |
06 Mar 2024 | 0.0154 | 0.0160 | 0.0100 | 0.0135 | 0.0135 | 2,058,581 |
05 Mar 2024 | 0.0200 | 0.0200 | 0.0163 | 0.0163 | 0.0163 | 189,595 |
04 Mar 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | - |
01 Mar 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | - |
29 Feb 2024 | 0.0261 | 0.0261 | 0.0180 | 0.0206 | 0.0206 | 118,500 |
28 Feb 2024 | 0.0200 | 0.0250 | 0.0170 | 0.0170 | 0.0170 | 171,515 |
27 Feb 2024 | 0.0146 | 0.0250 | 0.0146 | 0.0250 | 0.0250 | 82,550 |
26 Feb 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | - |
23 Feb 2024 | 0.0145 | 0.0213 | 0.0145 | 0.0212 | 0.0212 | 38,770 |
22 Feb 2024 | 0.0176 | 0.0200 | 0.0143 | 0.0200 | 0.0200 | 87,202 |
21 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
20 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
16 Feb 2024 | 0.0250 | 0.0280 | 0.0209 | 0.0260 | 0.0260 | 166,976 |
15 Feb 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
14 Feb 2024 | 0.0195 | 0.0235 | 0.0195 | 0.0235 | 0.0235 | 75,500 |
13 Feb 2024 | 0.0205 | 0.0240 | 0.0195 | 0.0240 | 0.0240 | 180,047 |
12 Feb 2024 | 0.0253 | 0.0253 | 0.0243 | 0.0243 | 0.0243 | 2,214 |
09 Feb 2024 | 0.0246 | 0.0330 | 0.0223 | 0.0259 | 0.0259 | 303,711 |
08 Feb 2024 | 0.0245 | 0.0246 | 0.0176 | 0.0246 | 0.0246 | 61,035 |
07 Feb 2024 | 0.0246 | 0.0246 | 0.0210 | 0.0210 | 0.0210 | 11,801 |
06 Feb 2024 | 0.0231 | 0.0231 | 0.0175 | 0.0176 | 0.0176 | 28,502 |
05 Feb 2024 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | 4,992 |
02 Feb 2024 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | - |
01 Feb 2024 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | 5,000 |
31 Jan 2024 | 0.0248 | 0.0248 | 0.0191 | 0.0208 | 0.0208 | 105,102 |
30 Jan 2024 | 0.0250 | 0.0250 | 0.0170 | 0.0246 | 0.0246 | 159,862 |
29 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 11,005 |
26 Jan 2024 | 0.0225 | 0.0250 | 0.0225 | 0.0250 | 0.0250 | 29,479 |
25 Jan 2024 | 0.0189 | 0.0300 | 0.0189 | 0.0225 | 0.0225 | 674,935 |
24 Jan 2024 | 0.0178 | 0.0470 | 0.0135 | 0.0189 | 0.0189 | 893,693 |
23 Jan 2024 | 0.0185 | 0.0185 | 0.0150 | 0.0164 | 0.0164 | 280,349 |
22 Jan 2024 | 0.0250 | 0.0250 | 0.0190 | 0.0190 | 0.0190 | 108,815 |
19 Jan 2024 | 0.0190 | 0.0250 | 0.0187 | 0.0218 | 0.0218 | 875,198 |
18 Jan 2024 | 0.0183 | 0.0190 | 0.0157 | 0.0179 | 0.0179 | 254,285 |
17 Jan 2024 | 0.0178 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 664,092 |
16 Jan 2024 | 0.0205 | 0.0210 | 0.0157 | 0.0163 | 0.0163 | 1,016,158 |
12 Jan 2024 | 0.0205 | 0.0220 | 0.0205 | 0.0211 | 0.0211 | 122,288 |
11 Jan 2024 | 0.0205 | 0.0250 | 0.0205 | 0.0240 | 0.0240 | 611,873 |
10 Jan 2024 | 0.0203 | 0.0250 | 0.0203 | 0.0250 | 0.0250 | 508,839 |
09 Jan 2024 | 0.0223 | 0.0240 | 0.0205 | 0.0205 | 0.0205 | 281,703 |
08 Jan 2024 | 0.0255 | 0.0255 | 0.0205 | 0.0227 | 0.0227 | 584,504 |
05 Jan 2024 | 0.0235 | 0.0290 | 0.0230 | 0.0230 | 0.0230 | 440,057 |
04 Jan 2024 | 0.0271 | 0.0320 | 0.0240 | 0.0270 | 0.0270 | 698,199 |
03 Jan 2024 | 0.0280 | 0.0320 | 0.0275 | 0.0305 | 0.0305 | 711,951 |
02 Jan 2024 | 0.0360 | 0.0485 | 0.0200 | 0.0280 | 0.0280 | 2,098,419 |
29 Dec 2023 | 0.0195 | 0.0230 | 0.0191 | 0.0201 | 0.0201 | 277,034 |
28 Dec 2023 | 0.0216 | 0.0230 | 0.0195 | 0.0195 | 0.0195 | 59,024 |
27 Dec 2023 | 0.0200 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 66,581 |
26 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 241,181 |
22 Dec 2023 | 0.0292 | 0.0300 | 0.0166 | 0.0220 | 0.0220 | 689,677 |
21 Dec 2023 | 0.0235 | 0.0540 | 0.0220 | 0.0350 | 0.0350 | 1,043,850 |
20 Dec 2023 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 600 |
19 Dec 2023 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 263 |
18 Dec 2023 | 0.0235 | 0.0300 | 0.0235 | 0.0300 | 0.0300 | 76,435 |
15 Dec 2023 | 0.0260 | 0.0300 | 0.0260 | 0.0260 | 0.0260 | 73,144 |
14 Dec 2023 | 0.0220 | 0.0300 | 0.0220 | 0.0260 | 0.0260 | 4,646 |
13 Dec 2023 | 0.0220 | 0.0300 | 0.0220 | 0.0300 | 0.0300 | 28,207 |
12 Dec 2023 | 0.0248 | 0.0300 | 0.0248 | 0.0300 | 0.0300 | 53,112 |
11 Dec 2023 | 0.0240 | 0.0300 | 0.0228 | 0.0300 | 0.0300 | 55,360 |
08 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,004 |
07 Dec 2023 | 0.0300 | 0.0300 | 0.0275 | 0.0300 | 0.0300 | 100,004 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |