Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.0470 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 235,565 |
20 May 2024 | 0.0480 | 0.0490 | 0.0450 | 0.0460 | 0.0460 | 746,511 |
17 May 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 423,981 |
16 May 2024 | 0.0460 | 0.0500 | 0.0440 | 0.0480 | 0.0480 | 1,533,194 |
15 May 2024 | 0.0490 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 181,422 |
14 May 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 342,612 |
13 May 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 63,446 |
10 May 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 60,000 |
09 May 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 203,115 |
08 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,774 |
07 May 2024 | 0.0500 | 0.0500 | 0.0495 | 0.0500 | 0.0500 | 274,029 |
06 May 2024 | 0.0470 | 0.0540 | 0.0470 | 0.0500 | 0.0500 | 15,032 |
03 May 2024 | 0.0490 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 66,667 |
02 May 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 9,920 |
01 May 2024 | 0.0470 | 0.0560 | 0.0470 | 0.0560 | 0.0560 | 5,306 |
30 Apr 2024 | 0.0470 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 10,919 |
29 Apr 2024 | 0.0490 | 0.0540 | 0.0490 | 0.0500 | 0.0500 | 374,294 |
26 Apr 2024 | 0.0500 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 98,463 |
24 Apr 2024 | 0.0520 | 0.0560 | 0.0500 | 0.0500 | 0.0500 | 52,202 |
23 Apr 2024 | 0.0500 | 0.0500 | 0.0460 | 0.0500 | 0.0500 | 171,515 |
22 Apr 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 76,534 |
19 Apr 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
18 Apr 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 10,948 |
17 Apr 2024 | 0.0540 | 0.0550 | 0.0510 | 0.0530 | 0.0530 | 212,532 |
16 Apr 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
15 Apr 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 6 |
12 Apr 2024 | 0.0580 | 0.0580 | 0.0530 | 0.0580 | 0.0580 | 202,737 |
11 Apr 2024 | 0.0550 | 0.0590 | 0.0550 | 0.0590 | 0.0590 | 25,000 |
10 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,895 |
09 Apr 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
08 Apr 2024 | 0.0580 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 101,307 |
05 Apr 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0590 | 0.0590 | 133,324 |
04 Apr 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
03 Apr 2024 | 0.0650 | 0.0650 | 0.0580 | 0.0630 | 0.0630 | 1,442,579 |
02 Apr 2024 | 0.0620 | 0.0650 | 0.0620 | 0.0650 | 0.0650 | 397,719 |
28 Mar 2024 | 0.0620 | 0.0620 | 0.0610 | 0.0620 | 0.0620 | 259,080 |
27 Mar 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 32,966 |
26 Mar 2024 | 0.0590 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 352,690 |
25 Mar 2024 | 0.0580 | 0.0610 | 0.0580 | 0.0590 | 0.0590 | 476,028 |
22 Mar 2024 | 0.0560 | 0.0610 | 0.0560 | 0.0610 | 0.0610 | 93,681 |
21 Mar 2024 | 0.0600 | 0.0600 | 0.0575 | 0.0580 | 0.0580 | 259,317 |
20 Mar 2024 | 0.0520 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 135,559 |
19 Mar 2024 | 0.0500 | 0.0550 | 0.0490 | 0.0550 | 0.0550 | 492,623 |
18 Mar 2024 | 0.0510 | 0.0510 | 0.0440 | 0.0440 | 0.0440 | 438,575 |
15 Mar 2024 | 0.0500 | 0.0510 | 0.0480 | 0.0510 | 0.0510 | 302,656 |
14 Mar 2024 | 0.0460 | 0.0500 | 0.0460 | 0.0480 | 0.0480 | 129,444 |
13 Mar 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 401,085 |
12 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 6,001 |
11 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1 |
08 Mar 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 389,856 |
07 Mar 2024 | 0.0490 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 462,570 |
06 Mar 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 931,613 |
05 Mar 2024 | 0.0430 | 0.0470 | 0.0430 | 0.0470 | 0.0470 | 182,785 |
04 Mar 2024 | 0.0440 | 0.0460 | 0.0420 | 0.0440 | 0.0440 | 34,642 |
01 Mar 2024 | 0.0500 | 0.0500 | 0.0420 | 0.0450 | 0.0450 | 657,364 |
29 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 2,438 |
28 Feb 2024 | 0.0550 | 0.0570 | 0.0510 | 0.0510 | 0.0510 | 45,610 |
27 Feb 2024 | 0.0510 | 0.0550 | 0.0510 | 0.0540 | 0.0540 | 58,850 |
26 Feb 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 25,093 |
23 Feb 2024 | 0.0510 | 0.0540 | 0.0500 | 0.0520 | 0.0520 | 174,928 |
22 Feb 2024 | 0.0490 | 0.0550 | 0.0490 | 0.0490 | 0.0490 | 44,062 |
21 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
20 Feb 2024 | 0.0420 | 0.0470 | 0.0420 | 0.0440 | 0.0440 | 8,004 |
19 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 14,529 |
16 Feb 2024 | 0.0510 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 886,914 |
15 Feb 2024 | 0.0440 | 0.0540 | 0.0440 | 0.0500 | 0.0500 | 271,187 |
14 Feb 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 93,196 |
13 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 333 |
12 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
09 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
08 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
07 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
06 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
05 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
02 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
02 Feb 2024 | 1:15 Stock split | |||||
01 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 22,222 |
31 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 22,222 |
30 Jan 2024 | 0.0450 | 0.0450 | 0.0300 | 0.0300 | 0.0300 | 66,942 |
29 Jan 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 34,708 |
25 Jan 2024 | 0.0600 | 0.0600 | 0.0450 | 0.0450 | 0.0450 | 135,399 |
24 Jan 2024 | 0.0375 | 0.0450 | 0.0375 | 0.0450 | 0.0450 | 76,521 |
23 Jan 2024 | 0.0600 | 0.0600 | 0.0450 | 0.0450 | 0.0450 | 185,783 |
22 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 446 |
19 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 200 |
18 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 255,109 |
17 Jan 2024 | 0.0600 | 0.0600 | 0.0450 | 0.0450 | 0.0450 | 140,121 |
16 Jan 2024 | 0.0600 | 0.0600 | 0.0450 | 0.0450 | 0.0450 | 196,635 |
15 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
12 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,736 |
11 Jan 2024 | 0.0600 | 0.0600 | 0.0450 | 0.0450 | 0.0450 | 22,000 |
10 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,361 |
09 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
08 Jan 2024 | 0.0450 | 0.0600 | 0.0450 | 0.0450 | 0.0450 | 210,877 |
05 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 669,621 |
04 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
03 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
02 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
29 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
28 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,466 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |