Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 0.061 | 0.065 | 0.057 | 0.065 | 0.065 | 260,000 |
24 Jun 2024 | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | - |
21 Jun 2024 | 0.068 | 0.068 | 0.068 | 0.068 | 0.068 | - |
20 Jun 2024 | 0.068 | 0.068 | 0.068 | 0.068 | 0.068 | - |
19 Jun 2024 | 0.068 | 0.068 | 0.068 | 0.068 | 0.068 | - |
18 Jun 2024 | 0.068 | 0.068 | 0.068 | 0.068 | 0.068 | - |
17 Jun 2024 | 0.068 | 0.068 | 0.068 | 0.068 | 0.068 | - |
14 Jun 2024 | 0.068 | 0.068 | 0.068 | 0.068 | 0.068 | - |
13 Jun 2024 | 0.069 | 0.069 | 0.069 | 0.069 | 0.069 | - |
12 Jun 2024 | 0.069 | 0.069 | 0.069 | 0.069 | 0.069 | - |
11 Jun 2024 | 0.062 | 0.069 | 0.060 | 0.069 | 0.069 | 690,000 |
07 Jun 2024 | 0.070 | 0.071 | 0.061 | 0.070 | 0.070 | 110,000 |
06 Jun 2024 | 0.066 | 0.070 | 0.068 | 0.066 | 0.066 | 100,000 |
05 Jun 2024 | 0.063 | 0.071 | 0.063 | 0.070 | 0.070 | 340,000 |
04 Jun 2024 | 0.063 | 0.067 | 0.059 | 0.067 | 0.067 | 200,000 |
03 Jun 2024 | 0.067 | 0.071 | 0.067 | 0.070 | 0.070 | 1,180,000 |
31 May 2024 | 0.062 | 0.063 | 0.062 | 0.063 | 0.063 | 20,000 |
30 May 2024 | 0.068 | 0.069 | 0.068 | 0.069 | 0.069 | 700,000 |
29 May 2024 | 0.067 | 0.089 | 0.067 | 0.070 | 0.070 | 3,140,000 |
28 May 2024 | 0.064 | 0.067 | 0.063 | 0.067 | 0.067 | 2,620,000 |
27 May 2024 | 0.055 | 0.064 | 0.055 | 0.062 | 0.062 | 610,000 |
24 May 2024 | 0.045 | 0.055 | 0.045 | 0.055 | 0.055 | 300,000 |
23 May 2024 | 0.057 | 0.057 | 0.057 | 0.057 | 0.057 | - |
22 May 2024 | 0.049 | 0.059 | 0.049 | 0.058 | 0.058 | 2,030,000 |
21 May 2024 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | - |
20 May 2024 | 0.044 | 0.047 | 0.044 | 0.045 | 0.045 | 30,000 |
17 May 2024 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | - |
16 May 2024 | 0.047 | 0.051 | 0.046 | 0.046 | 0.046 | 15,410,000 |
14 May 2024 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | - |
13 May 2024 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | - |
10 May 2024 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | - |
09 May 2024 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | - |
08 May 2024 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | - |
07 May 2024 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | - |
06 May 2024 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | - |
03 May 2024 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 20,000 |
02 May 2024 | 0.046 | 0.047 | 0.046 | 0.046 | 0.046 | 210,000 |
30 Apr 2024 | 0.043 | 0.052 | 0.043 | 0.047 | 0.047 | 3,170,000 |
29 Apr 2024 | 0.041 | 0.045 | 0.040 | 0.041 | 0.041 | 1,260,000 |
26 Apr 2024 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | - |
25 Apr 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
24 Apr 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
23 Apr 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
22 Apr 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 50,000 |
19 Apr 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
18 Apr 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
17 Apr 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
16 Apr 2024 | 0.037 | 0.040 | 0.036 | 0.040 | 0.040 | 290,000 |
15 Apr 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
12 Apr 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
11 Apr 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
10 Apr 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 80,000 |
09 Apr 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 120,000 |
08 Apr 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
05 Apr 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 110,000 |
03 Apr 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 310,000 |
02 Apr 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 80,000 |
28 Mar 2024 | 0.040 | 0.043 | 0.043 | 0.041 | 0.041 | 100,000 |
27 Mar 2024 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | - |
26 Mar 2024 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | - |
25 Mar 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
22 Mar 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
21 Mar 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 120,000 |
20 Mar 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
19 Mar 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
18 Mar 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 30,000 |
15 Mar 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
14 Mar 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 50,000 |
13 Mar 2024 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 50,000 |
12 Mar 2024 | 0.042 | 0.044 | 0.042 | 0.044 | 0.044 | 60,000 |
11 Mar 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
11 Mar 2024 | 0.001 Dividend | |||||
08 Mar 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.041 | - |
07 Mar 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.041 | - |
06 Mar 2024 | 0.040 | 0.042 | 0.040 | 0.042 | 0.041 | 50,000 |
05 Mar 2024 | 0.045 | 0.045 | 0.045 | 0.045 | 0.044 | - |
04 Mar 2024 | 0.044 | 0.044 | 0.044 | 0.044 | 0.043 | - |
01 Mar 2024 | 0.044 | 0.044 | 0.044 | 0.044 | 0.043 | - |
29 Feb 2024 | 0.046 | 0.046 | 0.042 | 0.043 | 0.042 | 230,000 |
28 Feb 2024 | 0.045 | 0.045 | 0.045 | 0.045 | 0.044 | - |
27 Feb 2024 | 0.041 | 0.045 | 0.041 | 0.045 | 0.044 | 360,000 |
26 Feb 2024 | 0.040 | 0.045 | 0.040 | 0.044 | 0.043 | 180,000 |
23 Feb 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.039 | - |
22 Feb 2024 | 0.037 | 0.040 | 0.037 | 0.040 | 0.039 | 100,000 |
21 Feb 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.038 | - |
20 Feb 2024 | 0.039 | 0.039 | 0.037 | 0.039 | 0.038 | 120,000 |
19 Feb 2024 | 0.044 | 0.044 | 0.041 | 0.041 | 0.040 | 460,000 |
16 Feb 2024 | 0.038 | 0.045 | 0.038 | 0.040 | 0.039 | 790,000 |
15 Feb 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.038 | - |
14 Feb 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.038 | - |
09 Feb 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.038 | - |
08 Feb 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.038 | - |
07 Feb 2024 | 0.035 | 0.039 | 0.035 | 0.039 | 0.038 | 20,000 |
06 Feb 2024 | 0.040 | 0.041 | 0.038 | 0.038 | 0.037 | 1,000,000 |
05 Feb 2024 | 0.036 | 0.036 | 0.036 | 0.036 | 0.035 | - |
02 Feb 2024 | 0.036 | 0.036 | 0.036 | 0.036 | 0.035 | - |
01 Feb 2024 | 0.034 | 0.037 | 0.033 | 0.037 | 0.036 | 50,000 |
31 Jan 2024 | 0.036 | 0.038 | 0.036 | 0.036 | 0.035 | 40,000 |
30 Jan 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.038 | 220,000 |
29 Jan 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.039 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |