Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.035 | 0.035 | 0.033 | 0.033 | 0.033 | 500,000 |
02 May 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 240,000 |
30 Apr 2024 | 0.032 | 0.035 | 0.032 | 0.035 | 0.035 | 600,000 |
29 Apr 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
26 Apr 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 340,000 |
25 Apr 2024 | 0.032 | 0.032 | 0.031 | 0.031 | 0.031 | 260,000 |
24 Apr 2024 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | - |
23 Apr 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
22 Apr 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
19 Apr 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
18 Apr 2024 | 0.032 | 0.034 | 0.032 | 0.034 | 0.034 | 140,000 |
17 Apr 2024 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | - |
16 Apr 2024 | 0.031 | 0.032 | 0.031 | 0.032 | 0.032 | 220,000 |
15 Apr 2024 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | - |
12 Apr 2024 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | - |
11 Apr 2024 | 0.032 | 0.033 | 0.032 | 0.033 | 0.033 | 440,000 |
10 Apr 2024 | 0.034 | 0.037 | 0.033 | 0.033 | 0.033 | 4,080,000 |
09 Apr 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 400,000 |
08 Apr 2024 | 0.033 | 0.034 | 0.031 | 0.034 | 0.034 | 1,140,000 |
05 Apr 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | - |
03 Apr 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | - |
02 Apr 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 140,000 |
28 Mar 2024 | 0.033 | 0.035 | 0.033 | 0.035 | 0.035 | 520,000 |
27 Mar 2024 | 0.033 | 0.035 | 0.033 | 0.035 | 0.035 | 680,000 |
26 Mar 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 140,000 |
25 Mar 2024 | 0.034 | 0.034 | 0.033 | 0.033 | 0.033 | 985,005 |
22 Mar 2024 | 0.034 | 0.037 | 0.034 | 0.035 | 0.035 | 340,000 |
21 Mar 2024 | 0.035 | 0.035 | 0.034 | 0.034 | 0.034 | 200,000 |
20 Mar 2024 | 0.037 | 0.039 | 0.033 | 0.035 | 0.035 | 3,000,000 |
19 Mar 2024 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | 660,000 |
18 Mar 2024 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | - |
15 Mar 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
14 Mar 2024 | 0.038 | 0.040 | 0.037 | 0.039 | 0.039 | 780,000 |
13 Mar 2024 | 0.040 | 0.040 | 0.039 | 0.040 | 0.040 | 2,600,000 |
12 Mar 2024 | 0.040 | 0.042 | 0.039 | 0.040 | 0.040 | 2,540,000 |
11 Mar 2024 | 0.038 | 0.041 | 0.038 | 0.041 | 0.041 | 360,000 |
08 Mar 2024 | 0.041 | 0.046 | 0.038 | 0.038 | 0.038 | 5,280,000 |
07 Mar 2024 | 0.041 | 0.041 | 0.038 | 0.038 | 0.038 | 100,000 |
06 Mar 2024 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | - |
05 Mar 2024 | 0.039 | 0.039 | 0.038 | 0.038 | 0.038 | 220,001 |
04 Mar 2024 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | - |
01 Mar 2024 | 0.039 | 0.043 | 0.037 | 0.042 | 0.042 | 1,020,000 |
29 Feb 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 440,000 |
28 Feb 2024 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | - |
27 Feb 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
26 Feb 2024 | 0.049 | 0.049 | 0.041 | 0.042 | 0.042 | 1,880,000 |
23 Feb 2024 | 0.042 | 0.047 | 0.041 | 0.046 | 0.046 | 2,840,000 |
22 Feb 2024 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | - |
21 Feb 2024 | 0.045 | 0.046 | 0.042 | 0.045 | 0.045 | 2,226,400 |
20 Feb 2024 | 0.038 | 0.050 | 0.038 | 0.045 | 0.045 | 7,360,000 |
19 Feb 2024 | 0.034 | 0.038 | 0.033 | 0.038 | 0.038 | 1,060,000 |
16 Feb 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
15 Feb 2024 | 0.035 | 0.035 | 0.033 | 0.033 | 0.033 | 2,900,000 |
14 Feb 2024 | 0.037 | 0.037 | 0.035 | 0.035 | 0.035 | 370,000 |
09 Feb 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
08 Feb 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 40,000 |
07 Feb 2024 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | - |
06 Feb 2024 | 0.039 | 0.041 | 0.036 | 0.036 | 0.036 | 740,000 |
05 Feb 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
02 Feb 2024 | 0.035 | 0.037 | 0.035 | 0.036 | 0.036 | 3,600,000 |
01 Feb 2024 | 0.032 | 0.033 | 0.030 | 0.033 | 0.033 | 2,460,000 |
31 Jan 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | - |
30 Jan 2024 | 0.032 | 0.033 | 0.030 | 0.030 | 0.030 | 680,001 |
29 Jan 2024 | 0.032 | 0.032 | 0.031 | 0.032 | 0.032 | 2,100,000 |
26 Jan 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
25 Jan 2024 | 0.035 | 0.036 | 0.032 | 0.034 | 0.034 | 1,900,000 |
24 Jan 2024 | 0.031 | 0.035 | 0.030 | 0.035 | 0.035 | 1,160,000 |
23 Jan 2024 | 0.031 | 0.032 | 0.030 | 0.031 | 0.031 | 660,000 |
22 Jan 2024 | 0.032 | 0.034 | 0.032 | 0.034 | 0.034 | 600,000 |
19 Jan 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 40,000 |
18 Jan 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
17 Jan 2024 | 0.034 | 0.034 | 0.033 | 0.033 | 0.033 | 820,000 |
16 Jan 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
15 Jan 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
12 Jan 2024 | 0.035 | 0.035 | 0.033 | 0.033 | 0.033 | 360,000 |
11 Jan 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 420,000 |
10 Jan 2024 | 0.038 | 0.038 | 0.035 | 0.035 | 0.035 | 1,440,000 |
09 Jan 2024 | 0.036 | 0.039 | 0.036 | 0.039 | 0.039 | 244,000 |
08 Jan 2024 | 0.035 | 0.036 | 0.035 | 0.036 | 0.036 | 320,000 |
05 Jan 2024 | 0.037 | 0.037 | 0.033 | 0.036 | 0.036 | 2,240,001 |
04 Jan 2024 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | - |
03 Jan 2024 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | 200,000 |
02 Jan 2024 | 0.039 | 0.039 | 0.038 | 0.038 | 0.038 | 1,520,000 |
29 Dec 2023 | 0.040 | 0.042 | 0.039 | 0.042 | 0.042 | 740,000 |
28 Dec 2023 | 0.039 | 0.042 | 0.039 | 0.042 | 0.042 | 1,400,000 |
27 Dec 2023 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 200,000 |
22 Dec 2023 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
21 Dec 2023 | 0.036 | 0.039 | 0.036 | 0.039 | 0.039 | 220,000 |
20 Dec 2023 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | - |
19 Dec 2023 | 0.036 | 0.038 | 0.035 | 0.036 | 0.036 | 880,000 |
18 Dec 2023 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
15 Dec 2023 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
14 Dec 2023 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | - |
13 Dec 2023 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | - |
12 Dec 2023 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | - |
11 Dec 2023 | 0.037 | 0.037 | 0.035 | 0.037 | 0.037 | 940,000 |
08 Dec 2023 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | - |
07 Dec 2023 | 0.038 | 0.038 | 0.037 | 0.037 | 0.037 | 640,000 |
06 Dec 2023 | 0.040 | 0.040 | 0.038 | 0.038 | 0.038 | 800,000 |
05 Dec 2023 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 220,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |