Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
09 May 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 104,241 |
08 May 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
07 May 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 124,073 |
06 May 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
03 May 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 76,583 |
02 May 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 39,828 |
01 May 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
30 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
29 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 31,600 |
26 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
24 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 59,693 |
23 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
22 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 1,500 |
19 Apr 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 937,925 |
18 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 14,304 |
17 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 14,315 |
16 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
15 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
12 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 498,047 |
11 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
10 Apr 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 93,705 |
09 Apr 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
08 Apr 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 1,094,585 |
05 Apr 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
04 Apr 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
03 Apr 2024 | 0.0260 | 0.0290 | 0.0260 | 0.0290 | 0.0290 | 292,020 |
02 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
28 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 11,000 |
27 Mar 2024 | 0.0300 | 0.0300 | 0.0260 | 0.0260 | 0.0260 | 168,500 |
26 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
25 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
22 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
21 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
20 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
19 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 20,000 |
18 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
15 Mar 2024 | 0.0290 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 112,750 |
14 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,335 |
13 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
12 Mar 2024 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 510,646 |
11 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 81,214 |
08 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
07 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
06 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
05 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
04 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
01 Mar 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 142,629 |
29 Feb 2024 | 0.0300 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 412,273 |
28 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 78,842 |
27 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
26 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
23 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
22 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,000 |
21 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 398,986 |
20 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,014 |
19 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
16 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
15 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
14 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
13 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
12 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
09 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 237,000 |
08 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
07 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
06 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
05 Feb 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 194,337 |
02 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 27,000 |
01 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 276,019 |
31 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 127,381 |
30 Jan 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 658,800 |
29 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 14,314 |
25 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 61,830 |
24 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
23 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
22 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
19 Jan 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 50,000 |
18 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 250,000 |
17 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
16 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
15 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
12 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
11 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 129,875 |
10 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
09 Jan 2024 | 0.0310 | 0.0400 | 0.0310 | 0.0400 | 0.0400 | 299,875 |
08 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
05 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
04 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
03 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
02 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
29 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
28 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
27 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
22 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 2,742 |
21 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
20 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 137,258 |
19 Dec 2023 | 0.0350 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 394,043 |
18 Dec 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
15 Dec 2023 | 0.0350 | 0.0390 | 0.0350 | 0.0390 | 0.0390 | 62,866 |
14 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |