Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.058 | 0.100 | 0.058 | 0.087 | 0.087 | 40,768,000 |
10 May 2024 | 0.054 | 0.067 | 0.053 | 0.056 | 0.056 | 11,389,782 |
09 May 2024 | 0.051 | 0.052 | 0.051 | 0.052 | 0.052 | 3,264,000 |
08 May 2024 | 0.050 | 0.055 | 0.049 | 0.051 | 0.051 | 2,176,000 |
07 May 2024 | 0.052 | 0.050 | 0.050 | 0.050 | 0.050 | 3,552,000 |
06 May 2024 | 0.048 | 0.054 | 0.048 | 0.052 | 0.052 | 2,192,600 |
03 May 2024 | 0.047 | 0.051 | 0.047 | 0.050 | 0.050 | 3,920,000 |
02 May 2024 | 0.046 | 0.049 | 0.046 | 0.049 | 0.049 | 272,000 |
30 Apr 2024 | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | 240,000 |
29 Apr 2024 | 0.047 | 0.050 | 0.042 | 0.050 | 0.050 | 2,112,000 |
26 Apr 2024 | 0.048 | 0.050 | 0.048 | 0.050 | 0.050 | 816,000 |
25 Apr 2024 | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | - |
24 Apr 2024 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | - |
23 Apr 2024 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 352,000 |
22 Apr 2024 | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | - |
19 Apr 2024 | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | 208,000 |
18 Apr 2024 | 0.048 | 0.050 | 0.048 | 0.050 | 0.050 | 448,000 |
17 Apr 2024 | 0.048 | 0.048 | 0.046 | 0.047 | 0.047 | 608,000 |
16 Apr 2024 | 0.048 | 0.048 | 0.047 | 0.048 | 0.048 | 736,000 |
15 Apr 2024 | 0.048 | 0.049 | 0.048 | 0.049 | 0.049 | 768,000 |
12 Apr 2024 | 0.047 | 0.049 | 0.047 | 0.048 | 0.048 | 1,696,000 |
11 Apr 2024 | 0.047 | 0.050 | 0.047 | 0.048 | 0.048 | 2,095,200 |
10 Apr 2024 | 0.052 | 0.052 | 0.049 | 0.049 | 0.049 | 752,000 |
09 Apr 2024 | 0.050 | 0.052 | 0.050 | 0.052 | 0.052 | 348,000 |
08 Apr 2024 | 0.048 | 0.050 | 0.048 | 0.049 | 0.049 | 736,000 |
05 Apr 2024 | 0.050 | 0.051 | 0.050 | 0.051 | 0.051 | 432,000 |
03 Apr 2024 | 0.054 | 0.054 | 0.051 | 0.052 | 0.052 | 480,000 |
02 Apr 2024 | 0.057 | 0.057 | 0.055 | 0.055 | 0.055 | 576,000 |
28 Mar 2024 | 0.052 | 0.057 | 0.052 | 0.057 | 0.057 | 722,000 |
27 Mar 2024 | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | - |
26 Mar 2024 | 0.058 | 0.058 | 0.054 | 0.054 | 0.054 | 1,280,000 |
25 Mar 2024 | 0.055 | 0.057 | 0.055 | 0.055 | 0.055 | 832,063 |
22 Mar 2024 | 0.052 | 0.056 | 0.052 | 0.055 | 0.055 | 4,432,000 |
21 Mar 2024 | 0.052 | 0.052 | 0.051 | 0.051 | 0.051 | 538,330 |
20 Mar 2024 | 0.051 | 0.052 | 0.050 | 0.052 | 0.052 | 6,832,800 |
19 Mar 2024 | 0.050 | 0.052 | 0.050 | 0.050 | 0.050 | 1,728,000 |
18 Mar 2024 | 0.050 | 0.052 | 0.050 | 0.050 | 0.050 | 3,008,800 |
15 Mar 2024 | 0.050 | 0.057 | 0.050 | 0.050 | 0.050 | 4,276,000 |
14 Mar 2024 | 0.053 | 0.053 | 0.049 | 0.050 | 0.050 | 1,168,000 |
13 Mar 2024 | 0.050 | 0.053 | 0.050 | 0.050 | 0.050 | 2,080,000 |
12 Mar 2024 | 0.049 | 0.050 | 0.049 | 0.050 | 0.050 | 1,520,000 |
11 Mar 2024 | 0.049 | 0.057 | 0.047 | 0.051 | 0.051 | 18,304,000 |
08 Mar 2024 | 0.048 | 0.050 | 0.048 | 0.049 | 0.049 | 1,168,000 |
07 Mar 2024 | 0.049 | 0.051 | 0.047 | 0.049 | 0.049 | 2,400,000 |
06 Mar 2024 | 0.049 | 0.054 | 0.049 | 0.050 | 0.050 | 784,000 |
05 Mar 2024 | 0.050 | 0.051 | 0.049 | 0.049 | 0.049 | 2,048,000 |
04 Mar 2024 | 0.051 | 0.062 | 0.052 | 0.053 | 0.053 | 4,704,000 |
01 Mar 2024 | 0.050 | 0.067 | 0.047 | 0.051 | 0.051 | 16,675,640 |
29 Feb 2024 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | - |
28 Feb 2024 | 0.047 | 0.049 | 0.047 | 0.049 | 0.049 | 512,000 |
27 Feb 2024 | 0.048 | 0.049 | 0.048 | 0.048 | 0.048 | 1,008,000 |
26 Feb 2024 | 0.049 | 0.050 | 0.049 | 0.050 | 0.050 | 320,000 |
23 Feb 2024 | 0.052 | 0.052 | 0.050 | 0.050 | 0.050 | 1,504,000 |
22 Feb 2024 | 0.050 | 0.052 | 0.049 | 0.052 | 0.052 | 1,776,000 |
21 Feb 2024 | 0.050 | 0.052 | 0.050 | 0.050 | 0.050 | 1,584,000 |
20 Feb 2024 | 0.050 | 0.051 | 0.049 | 0.049 | 0.049 | 800,000 |
19 Feb 2024 | 0.051 | 0.051 | 0.050 | 0.051 | 0.051 | 528,000 |
16 Feb 2024 | 0.050 | 0.051 | 0.049 | 0.051 | 0.051 | 1,136,000 |
15 Feb 2024 | 0.051 | 0.055 | 0.047 | 0.050 | 0.050 | 5,328,400 |
14 Feb 2024 | 0.048 | 0.055 | 0.048 | 0.052 | 0.052 | 6,256,000 |
09 Feb 2024 | 0.050 | 0.050 | 0.048 | 0.050 | 0.050 | 272,000 |
08 Feb 2024 | 0.048 | 0.049 | 0.046 | 0.048 | 0.048 | 744,000 |
07 Feb 2024 | 0.047 | 0.050 | 0.047 | 0.048 | 0.048 | 1,068,000 |
06 Feb 2024 | 0.046 | 0.051 | 0.046 | 0.047 | 0.047 | 864,000 |
05 Feb 2024 | 0.046 | 0.048 | 0.046 | 0.048 | 0.048 | 842,000 |
02 Feb 2024 | 0.048 | 0.048 | 0.046 | 0.047 | 0.047 | 688,000 |
01 Feb 2024 | 0.047 | 0.048 | 0.046 | 0.046 | 0.046 | 1,808,000 |
31 Jan 2024 | 0.046 | 0.049 | 0.046 | 0.047 | 0.047 | 808,000 |
30 Jan 2024 | 0.048 | 0.048 | 0.047 | 0.047 | 0.047 | 80,000 |
29 Jan 2024 | 0.048 | 0.050 | 0.046 | 0.046 | 0.046 | 1,646,800 |
26 Jan 2024 | 0.048 | 0.050 | 0.046 | 0.046 | 0.046 | 2,272,000 |
25 Jan 2024 | 0.048 | 0.051 | 0.048 | 0.048 | 0.048 | 3,072,000 |
24 Jan 2024 | 0.051 | 0.051 | 0.047 | 0.047 | 0.047 | 1,472,000 |
23 Jan 2024 | 0.050 | 0.050 | 0.048 | 0.049 | 0.049 | 512,000 |
22 Jan 2024 | 0.052 | 0.052 | 0.050 | 0.050 | 0.050 | 2,803,600 |
19 Jan 2024 | 0.052 | 0.052 | 0.050 | 0.050 | 0.050 | 1,392,000 |
18 Jan 2024 | 0.048 | 0.052 | 0.047 | 0.049 | 0.049 | 1,841,260 |
17 Jan 2024 | 0.052 | 0.053 | 0.047 | 0.052 | 0.052 | 3,728,000 |
16 Jan 2024 | 0.055 | 0.056 | 0.047 | 0.052 | 0.052 | 5,120,000 |
15 Jan 2024 | 0.051 | 0.061 | 0.051 | 0.055 | 0.055 | 7,264,000 |
12 Jan 2024 | 0.051 | 0.052 | 0.048 | 0.050 | 0.050 | 2,544,000 |
11 Jan 2024 | 0.051 | 0.053 | 0.050 | 0.051 | 0.051 | 1,104,000 |
10 Jan 2024 | 0.055 | 0.055 | 0.051 | 0.051 | 0.051 | 2,848,000 |
09 Jan 2024 | 0.055 | 0.055 | 0.053 | 0.055 | 0.055 | 2,976,000 |
08 Jan 2024 | 0.058 | 0.060 | 0.054 | 0.056 | 0.056 | 2,800,000 |
05 Jan 2024 | 0.066 | 0.066 | 0.055 | 0.058 | 0.058 | 5,017,800 |
04 Jan 2024 | 0.070 | 0.073 | 0.066 | 0.066 | 0.066 | 2,400,000 |
03 Jan 2024 | 0.067 | 0.082 | 0.061 | 0.070 | 0.070 | 15,240,000 |
02 Jan 2024 | 0.047 | 0.080 | 0.047 | 0.067 | 0.067 | 57,849,366 |
29 Dec 2023 | 0.048 | 0.048 | 0.042 | 0.045 | 0.045 | 6,862,000 |
28 Dec 2023 | 0.048 | 0.051 | 0.048 | 0.050 | 0.050 | 2,992,000 |
27 Dec 2023 | 0.054 | 0.054 | 0.048 | 0.051 | 0.051 | 3,104,000 |
22 Dec 2023 | 0.055 | 0.056 | 0.052 | 0.054 | 0.054 | 1,168,000 |
21 Dec 2023 | 0.056 | 0.060 | 0.054 | 0.057 | 0.057 | 2,657,900 |
20 Dec 2023 | 0.058 | 0.058 | 0.056 | 0.058 | 0.058 | 1,352,000 |
19 Dec 2023 | 0.058 | 0.065 | 0.056 | 0.060 | 0.060 | 880,000 |
18 Dec 2023 | 0.058 | 0.060 | 0.056 | 0.058 | 0.058 | 576,000 |
15 Dec 2023 | 0.060 | 0.061 | 0.060 | 0.060 | 0.060 | 570,400 |
14 Dec 2023 | 0.056 | 0.059 | 0.056 | 0.059 | 0.059 | 320,000 |
13 Dec 2023 | 0.061 | 0.062 | 0.059 | 0.059 | 0.059 | 9,904,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |