Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.0054 | 0.0070 | 0.0054 | 0.0064 | 0.0064 | 15,700 |
30 Apr 2024 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | - |
29 Apr 2024 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | - |
26 Apr 2024 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 15,200 |
25 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 19,535 |
24 Apr 2024 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | - |
23 Apr 2024 | 0.0078 | 0.0078 | 0.0076 | 0.0076 | 0.0076 | 5,500 |
22 Apr 2024 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | - |
19 Apr 2024 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | - |
18 Apr 2024 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | - |
17 Apr 2024 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | - |
16 Apr 2024 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | - |
15 Apr 2024 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 9,233 |
12 Apr 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 158,845 |
11 Apr 2024 | 0.0075 | 0.0075 | 0.0064 | 0.0064 | 0.0064 | 55,263 |
10 Apr 2024 | 0.0084 | 0.0084 | 0.0083 | 0.0083 | 0.0083 | 10,500 |
09 Apr 2024 | 0.0065 | 0.0084 | 0.0065 | 0.0065 | 0.0065 | 169,700 |
08 Apr 2024 | 0.0065 | 0.0088 | 0.0065 | 0.0088 | 0.0088 | 20,158 |
05 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
04 Apr 2024 | 0.0089 | 0.0089 | 0.0064 | 0.0075 | 0.0075 | 55,906 |
03 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
02 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 500 |
01 Apr 2024 | 0.0064 | 0.0065 | 0.0064 | 0.0064 | 0.0064 | 19,615 |
28 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,000 |
27 Mar 2024 | 0.0065 | 0.0080 | 0.0063 | 0.0070 | 0.0070 | 352,732 |
26 Mar 2024 | 0.0075 | 0.0090 | 0.0066 | 0.0070 | 0.0070 | 41,400 |
25 Mar 2024 | 0.0067 | 0.0090 | 0.0067 | 0.0090 | 0.0090 | 2,000 |
22 Mar 2024 | 0.0090 | 0.0090 | 0.0070 | 0.0070 | 0.0070 | 14,300 |
21 Mar 2024 | 0.0082 | 0.0082 | 0.0071 | 0.0071 | 0.0071 | 40,273 |
20 Mar 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 7,000 |
19 Mar 2024 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | - |
18 Mar 2024 | 0.0090 | 0.0092 | 0.0082 | 0.0092 | 0.0092 | 24,354 |
15 Mar 2024 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 5,000 |
14 Mar 2024 | 0.0082 | 0.0085 | 0.0063 | 0.0085 | 0.0085 | 53,990 |
13 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 13,810 |
12 Mar 2024 | 0.0075 | 0.0084 | 0.0075 | 0.0084 | 0.0084 | 106,000 |
11 Mar 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 50,339 |
08 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 153,174 |
07 Mar 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 11,000 |
06 Mar 2024 | 0.0080 | 0.0084 | 0.0080 | 0.0080 | 0.0080 | 389,700 |
05 Mar 2024 | 0.0093 | 0.0093 | 0.0070 | 0.0077 | 0.0077 | 135,092 |
04 Mar 2024 | 0.0093 | 0.0093 | 0.0070 | 0.0093 | 0.0093 | 178,302 |
01 Mar 2024 | 0.0093 | 0.0093 | 0.0066 | 0.0093 | 0.0093 | 23,039 |
29 Feb 2024 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 5,140 |
28 Feb 2024 | 0.0061 | 0.0093 | 0.0061 | 0.0093 | 0.0093 | 122,826 |
27 Feb 2024 | 0.0070 | 0.0075 | 0.0069 | 0.0075 | 0.0075 | 57,689 |
26 Feb 2024 | 0.0075 | 0.0082 | 0.0071 | 0.0071 | 0.0071 | 46,800 |
23 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
22 Feb 2024 | 0.0081 | 0.0081 | 0.0075 | 0.0080 | 0.0080 | 32,400 |
21 Feb 2024 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | - |
20 Feb 2024 | 0.0076 | 0.0094 | 0.0076 | 0.0094 | 0.0094 | 23,200 |
16 Feb 2024 | 0.0080 | 0.0080 | 0.0072 | 0.0075 | 0.0075 | 149,135 |
15 Feb 2024 | 0.0075 | 0.0075 | 0.0073 | 0.0073 | 0.0073 | 331,866 |
14 Feb 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 51,000 |
13 Feb 2024 | 0.0075 | 0.0079 | 0.0074 | 0.0079 | 0.0079 | 213,569 |
12 Feb 2024 | 0.0077 | 0.0077 | 0.0072 | 0.0072 | 0.0072 | 292,186 |
09 Feb 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 44,554 |
08 Feb 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 10,350 |
07 Feb 2024 | 0.0073 | 0.0084 | 0.0073 | 0.0075 | 0.0075 | 22,700 |
06 Feb 2024 | 0.0084 | 0.0084 | 0.0070 | 0.0081 | 0.0081 | 303,317 |
05 Feb 2024 | 0.0081 | 0.0085 | 0.0081 | 0.0084 | 0.0084 | 42,801 |
02 Feb 2024 | 0.0057 | 0.0083 | 0.0057 | 0.0075 | 0.0075 | 1,334,096 |
01 Feb 2024 | 0.0074 | 0.0074 | 0.0041 | 0.0051 | 0.0051 | 3,690,508 |
31 Jan 2024 | 0.0076 | 0.0080 | 0.0071 | 0.0076 | 0.0076 | 84,500 |
30 Jan 2024 | 0.0074 | 0.0074 | 0.0071 | 0.0071 | 0.0071 | 26,500 |
29 Jan 2024 | 0.0080 | 0.0085 | 0.0071 | 0.0071 | 0.0071 | 130,000 |
26 Jan 2024 | 0.0082 | 0.0082 | 0.0066 | 0.0080 | 0.0080 | 214,757 |
25 Jan 2024 | 0.0090 | 0.0090 | 0.0083 | 0.0083 | 0.0083 | 299,289 |
24 Jan 2024 | 0.0110 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 654,250 |
23 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 103,300 |
22 Jan 2024 | 0.0090 | 0.0090 | 0.0081 | 0.0081 | 0.0081 | 295,806 |
19 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 60,000 |
18 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 25,000 |
17 Jan 2024 | 0.0082 | 0.0090 | 0.0082 | 0.0090 | 0.0090 | 52,494 |
16 Jan 2024 | 0.0064 | 0.0090 | 0.0064 | 0.0085 | 0.0085 | 47,686 |
12 Jan 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 30,000 |
11 Jan 2024 | 0.0090 | 0.0120 | 0.0090 | 0.0095 | 0.0095 | 25,632 |
10 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 9,555 |
09 Jan 2024 | 0.0101 | 0.0140 | 0.0081 | 0.0090 | 0.0090 | 451,444 |
08 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,000 |
05 Jan 2024 | 0.0112 | 0.0112 | 0.0090 | 0.0091 | 0.0091 | 169,800 |
04 Jan 2024 | 0.0112 | 0.0112 | 0.0090 | 0.0090 | 0.0090 | 486,087 |
03 Jan 2024 | 0.0090 | 0.0111 | 0.0090 | 0.0090 | 0.0090 | 749,832 |
02 Jan 2024 | 0.0120 | 0.0120 | 0.0090 | 0.0090 | 0.0090 | 608,172 |
29 Dec 2023 | 0.0075 | 0.0149 | 0.0075 | 0.0139 | 0.0139 | 17,113 |
28 Dec 2023 | 0.0100 | 0.0149 | 0.0100 | 0.0149 | 0.0149 | 41,900 |
27 Dec 2023 | 0.0094 | 0.0124 | 0.0094 | 0.0124 | 0.0124 | 157,429 |
26 Dec 2023 | 0.0075 | 0.0150 | 0.0075 | 0.0120 | 0.0120 | 63,706 |
22 Dec 2023 | 0.0124 | 0.0150 | 0.0124 | 0.0150 | 0.0150 | 54,470 |
21 Dec 2023 | 0.0090 | 0.0120 | 0.0090 | 0.0120 | 0.0120 | 192,460 |
20 Dec 2023 | 0.0092 | 0.0100 | 0.0087 | 0.0087 | 0.0087 | 302,550 |
19 Dec 2023 | 0.0100 | 0.0100 | 0.0086 | 0.0092 | 0.0092 | 382,770 |
18 Dec 2023 | 0.0102 | 0.0156 | 0.0065 | 0.0100 | 0.0100 | 1,555,712 |
15 Dec 2023 | 0.0120 | 0.0120 | 0.0102 | 0.0110 | 0.0110 | 932,567 |
14 Dec 2023 | 0.0160 | 0.0160 | 0.0120 | 0.0120 | 0.0120 | 1,527,705 |
13 Dec 2023 | 0.0150 | 0.0230 | 0.0125 | 0.0128 | 0.0128 | 1,031,260 |
12 Dec 2023 | 0.0170 | 0.0237 | 0.0145 | 0.0150 | 0.0150 | 855,580 |
11 Dec 2023 | 0.0175 | 0.0220 | 0.0155 | 0.0175 | 0.0175 | 377,309 |
08 Dec 2023 | 0.0180 | 0.0199 | 0.0150 | 0.0199 | 0.0199 | 412,420 |
07 Dec 2023 | 0.0230 | 0.0230 | 0.0166 | 0.0180 | 0.0180 | 690,740 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |