Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 0.0110 | 0.0110 | 0.0070 | 0.0080 | 0.0080 | 3,679,266 |
25 Jun 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 432,791 |
24 Jun 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 30,015 |
21 Jun 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 16,944 |
20 Jun 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 250 |
19 Jun 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 3,908 |
18 Jun 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,088,839 |
17 Jun 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 802,131 |
14 Jun 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 168,695 |
13 Jun 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 111,111 |
12 Jun 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 302,690 |
11 Jun 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 32,008 |
07 Jun 2024 | 0.0100 | 0.0160 | 0.0100 | 0.0160 | 0.0160 | 804,921 |
06 Jun 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 14,000 |
05 Jun 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
04 Jun 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
03 Jun 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 250,000 |
31 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
30 May 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 260,000 |
29 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
28 May 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,250,000 |
27 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
24 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
23 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 120,000 |
22 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,255 |
21 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
20 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
17 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
16 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
15 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 460,909 |
14 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
13 May 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 362,400 |
10 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
09 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
08 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 375 |
07 May 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 23,508 |
06 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
03 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
02 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 200,000 |
01 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
30 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 200,000 |
29 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
26 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 3,717 |
24 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 160,002 |
23 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
22 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
19 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
18 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 70,000 |
17 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
16 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
15 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
12 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
11 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 100,000 |
10 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
09 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
08 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
05 Apr 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 220,067 |
04 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 189,406 |
03 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
02 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 52,069 |
28 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 52,069 |
27 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
26 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
25 Mar 2024 | 0.0110 | 0.0140 | 0.0110 | 0.0140 | 0.0140 | 107,165 |
22 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
21 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 42,687 |
20 Mar 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,224,622 |
19 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 125,269 |
18 Mar 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 217,273 |
15 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 86,337 |
14 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 146,445 |
13 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 3,563 |
12 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 689,156 |
11 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 3,195 |
08 Mar 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 200,000 |
07 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 57,500 |
06 Mar 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 806,670 |
05 Mar 2024 | 0.0120 | 0.0150 | 0.0120 | 0.0120 | 0.0120 | 6,445,323 |
04 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,786,514 |
01 Mar 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 411,853 |
29 Feb 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 2,519,365 |
28 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,737,000 |
27 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 175,890 |
26 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 984,152 |
23 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
22 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
21 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
20 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 61,720 |
19 Feb 2024 | 0.0180 | 0.0210 | 0.0180 | 0.0210 | 0.0210 | 1,132,403 |
16 Feb 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 91,000 |
15 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
14 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 23,379 |
13 Feb 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 165,000 |
12 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 305,994 |
09 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,546 |
08 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 91,356 |
07 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 602,650 |
06 Feb 2024 | 0.0250 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 64,707 |
05 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
02 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |