Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.0098 | 0.0098 | 0.0090 | 0.0090 | 0.0090 | 5,000 |
09 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
08 May 2024 | 0.0090 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 376,000 |
07 May 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
06 May 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
03 May 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
02 May 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
01 May 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
30 Apr 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
29 Apr 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
26 Apr 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
25 Apr 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
24 Apr 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
23 Apr 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
22 Apr 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
19 Apr 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
18 Apr 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
17 Apr 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
16 Apr 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
15 Apr 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
12 Apr 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 1,000 |
11 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
10 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
09 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
08 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
05 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
04 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 960 |
03 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
02 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
01 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,000 |
28 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
27 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
26 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
25 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
22 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
21 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,498 |
20 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
19 Mar 2024 | 0.0094 | 0.0094 | 0.0090 | 0.0090 | 0.0090 | 800 |
18 Mar 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 2,500 |
15 Mar 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | - |
14 Mar 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | - |
13 Mar 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | - |
12 Mar 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | - |
11 Mar 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | - |
08 Mar 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | - |
07 Mar 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | - |
06 Mar 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | - |
05 Mar 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | - |
04 Mar 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | - |
01 Mar 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 5,000 |
29 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
28 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
27 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 16,200 |
26 Feb 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | - |
23 Feb 2024 | 0.0190 | 0.0190 | 0.0082 | 0.0082 | 0.0082 | 4,946 |
22 Feb 2024 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | - |
21 Feb 2024 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | - |
20 Feb 2024 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | 1,946 |
16 Feb 2024 | 0.0190 | 0.0190 | 0.0096 | 0.0190 | 0.0190 | 177,554 |
15 Feb 2024 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | - |
14 Feb 2024 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | 5,000 |
13 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
12 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
09 Feb 2024 | 0.0120 | 0.0120 | 0.0090 | 0.0090 | 0.0090 | 160,753 |
08 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
07 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
06 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
05 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
02 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
01 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 103,800 |
31 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,100 |
30 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
29 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
26 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
25 Jan 2024 | 0.0147 | 0.0160 | 0.0147 | 0.0160 | 0.0160 | 43,598 |
24 Jan 2024 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | - |
23 Jan 2024 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | - |
22 Jan 2024 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | - |
19 Jan 2024 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | - |
18 Jan 2024 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | - |
17 Jan 2024 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | - |
16 Jan 2024 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 8,750 |
12 Jan 2024 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | - |
11 Jan 2024 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 7,500 |
10 Jan 2024 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 3,000 |
09 Jan 2024 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 22,500 |
08 Jan 2024 | 0.0143 | 0.0143 | 0.0114 | 0.0143 | 0.0143 | 23,478 |
05 Jan 2024 | 0.0120 | 0.0143 | 0.0114 | 0.0143 | 0.0143 | 80,000 |
04 Jan 2024 | 0.0118 | 0.0138 | 0.0100 | 0.0138 | 0.0138 | 732,740 |
03 Jan 2024 | 0.0071 | 0.0086 | 0.0071 | 0.0086 | 0.0086 | 20,000 |
02 Jan 2024 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | - |
29 Dec 2023 | 0.0057 | 0.0078 | 0.0057 | 0.0078 | 0.0078 | 12,600 |
28 Dec 2023 | 0.0057 | 0.0079 | 0.0057 | 0.0079 | 0.0079 | 12,500 |
27 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
26 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
22 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
21 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
20 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
19 Dec 2023 | 0.0080 | 0.0085 | 0.0074 | 0.0080 | 0.0080 | 906,150 |
18 Dec 2023 | 0.0047 | 0.0070 | 0.0047 | 0.0070 | 0.0070 | 9,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |