Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
09 May 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,479 |
08 May 2024 | 0.0420 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 19,872 |
07 May 2024 | 0.0450 | 0.0450 | 0.0410 | 0.0410 | 0.0410 | 71,014 |
06 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
03 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
02 May 2024 | 0.0440 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 197,408 |
01 May 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 172,714 |
30 Apr 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 210,650 |
29 Apr 2024 | 0.0490 | 0.0500 | 0.0420 | 0.0420 | 0.0420 | 20,074 |
26 Apr 2024 | 0.0440 | 0.0500 | 0.0440 | 0.0500 | 0.0500 | 144,228 |
24 Apr 2024 | 0.0455 | 0.0480 | 0.0455 | 0.0480 | 0.0480 | 101,145 |
23 Apr 2024 | 0.0480 | 0.0480 | 0.0430 | 0.0480 | 0.0480 | 83,355 |
22 Apr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 35,000 |
19 Apr 2024 | 0.0470 | 0.0470 | 0.0440 | 0.0440 | 0.0440 | 284,794 |
18 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 7,508 |
17 Apr 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 215,000 |
16 Apr 2024 | 0.0440 | 0.0530 | 0.0440 | 0.0500 | 0.0500 | 1,031,767 |
15 Apr 2024 | 0.0410 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 471,677 |
12 Apr 2024 | 0.0450 | 0.0450 | 0.0410 | 0.0420 | 0.0420 | 540,739 |
11 Apr 2024 | 0.0480 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 256,247 |
10 Apr 2024 | 0.0480 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 189,295 |
09 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 56,293 |
08 Apr 2024 | 0.0470 | 0.0520 | 0.0470 | 0.0480 | 0.0480 | 335,829 |
05 Apr 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 86,710 |
04 Apr 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 227,183 |
03 Apr 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 277,360 |
02 Apr 2024 | 0.0570 | 0.0570 | 0.0460 | 0.0490 | 0.0490 | 1,688,107 |
28 Mar 2024 | 0.0300 | 0.1300 | 0.0300 | 0.0550 | 0.0550 | 27,580,361 |
27 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
26 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
25 Mar 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 78,948 |
22 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
21 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 25,000 |
20 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
19 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
18 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
15 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
14 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 30,000 |
13 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
12 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
11 Mar 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 125,000 |
08 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
07 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
06 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
05 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
04 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
01 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 25,000 |
29 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 55,555 |
28 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
27 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
26 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
23 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
22 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
21 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
20 Feb 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 12,238 |
19 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
16 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
15 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
14 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 10,000 |
13 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 5,882 |
12 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 2,657 |
09 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
08 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
07 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
06 Feb 2024 | 0.0400 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 29,910 |
05 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
02 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 10,000 |
01 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
31 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
30 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
29 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
25 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
24 Jan 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 4 |
23 Jan 2024 | 0.0400 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 700,000 |
22 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
19 Jan 2024 | 0.0440 | 0.0440 | 0.0350 | 0.0350 | 0.0350 | 360,441 |
18 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
17 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
16 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 248 |
15 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
12 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 23,845 |
11 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
10 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
09 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
08 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
05 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
04 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
03 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
02 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
29 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
28 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
27 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
22 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
21 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
20 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
19 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
18 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
15 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
14 Dec 2023 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 249,459 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |