Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
24 May 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 70,000 |
23 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 277,410 |
22 May 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 33,000 |
21 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 350,000 |
20 May 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 212,511 |
17 May 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 56,588 |
16 May 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
15 May 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
14 May 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 205,915 |
13 May 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 952,991 |
10 May 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
09 May 2024 | 0.0410 | 0.0490 | 0.0410 | 0.0490 | 0.0490 | 1,398,950 |
08 May 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 759,272 |
07 May 2024 | 0.0400 | 0.0410 | 0.0380 | 0.0390 | 0.0390 | 416,126 |
06 May 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 224,005 |
03 May 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 26,404 |
02 May 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 488,202 |
01 May 2024 | 0.0410 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 176,591 |
30 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
29 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 150,000 |
26 Apr 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 80,000 |
24 Apr 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 151,601 |
23 Apr 2024 | 0.0480 | 0.0480 | 0.0360 | 0.0430 | 0.0430 | 909,133 |
22 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,000 |
19 Apr 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
18 Apr 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
17 Apr 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
16 Apr 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 68,734 |
15 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
12 Apr 2024 | 0.0460 | 0.0600 | 0.0460 | 0.0550 | 0.0550 | 835,403 |
11 Apr 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 254,023 |
10 Apr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 50,000 |
09 Apr 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 133,789 |
08 Apr 2024 | 0.0400 | 0.0440 | 0.0400 | 0.0430 | 0.0430 | 875,391 |
05 Apr 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 401,875 |
04 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
03 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
02 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 20,000 |
28 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 26,875 |
27 Mar 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 81,779 |
26 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 58,315 |
25 Mar 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 297,488 |
22 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 4,237 |
21 Mar 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 394,066 |
20 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
19 Mar 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 157,837 |
18 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 350,000 |
15 Mar 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 300,000 |
14 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 324,000 |
13 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 289,524 |
12 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 307,000 |
11 Mar 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 220,393 |
08 Mar 2024 | 0.0370 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 525,775 |
07 Mar 2024 | 0.0400 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 360,520 |
06 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 80,000 |
05 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
04 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
01 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
29 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
28 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
27 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
26 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
23 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
22 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
21 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
20 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
19 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
16 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
15 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
14 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 12,248 |
13 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
12 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
09 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
08 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,731 |
07 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
06 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
05 Feb 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 111,691 |
02 Feb 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 19,642 |
01 Feb 2024 | 0.0560 | 0.0620 | 0.0560 | 0.0620 | 0.0620 | 4,590 |
31 Jan 2024 | 0.0620 | 0.0650 | 0.0620 | 0.0620 | 0.0620 | 1,548 |
30 Jan 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
29 Jan 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 36,000 |
25 Jan 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 65,271 |
24 Jan 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 84,257 |
23 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 75,000 |
22 Jan 2024 | 0.0640 | 0.0650 | 0.0640 | 0.0650 | 0.0650 | 140,751 |
19 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
18 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 8,415 |
17 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 288 |
16 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
15 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
12 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,000 |
11 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
10 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
09 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
08 Jan 2024 | 0.0660 | 0.0660 | 0.0650 | 0.0650 | 0.0650 | 67,397 |
05 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 40,000 |
04 Jan 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
03 Jan 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 1,543 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |