Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.0125 | 0.0155 | 0.0125 | 0.0155 | 0.0155 | - |
20 May 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
17 May 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
16 May 2024 | 0.0175 | 0.0175 | 0.0120 | 0.0120 | 0.0120 | - |
15 May 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
14 May 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
13 May 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
10 May 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
09 May 2024 | 0.0225 | 0.0225 | 0.0165 | 0.0175 | 0.0175 | - |
08 May 2024 | 0.0225 | 0.0260 | 0.0225 | 0.0260 | 0.0260 | - |
07 May 2024 | 0.0290 | 0.0290 | 0.0225 | 0.0225 | 0.0225 | - |
06 May 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
03 May 2024 | 0.0285 | 0.0290 | 0.0285 | 0.0285 | 0.0285 | - |
02 May 2024 | 0.0225 | 0.0280 | 0.0225 | 0.0280 | 0.0280 | - |
30 Apr 2024 | 0.0315 | 0.0330 | 0.0315 | 0.0325 | 0.0325 | - |
29 Apr 2024 | 0.0305 | 0.0315 | 0.0305 | 0.0315 | 0.0315 | - |
26 Apr 2024 | 0.0225 | 0.0305 | 0.0225 | 0.0305 | 0.0305 | - |
25 Apr 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
24 Apr 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
23 Apr 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
22 Apr 2024 | 0.0250 | 0.0250 | 0.0225 | 0.0225 | 0.0225 | - |
19 Apr 2024 | 0.0205 | 0.0225 | 0.0200 | 0.0225 | 0.0225 | - |
18 Apr 2024 | 0.0205 | 0.0205 | 0.0200 | 0.0200 | 0.0200 | - |
17 Apr 2024 | 0.0200 | 0.0205 | 0.0200 | 0.0200 | 0.0200 | - |
16 Apr 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
15 Apr 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
12 Apr 2024 | 0.0315 | 0.0315 | 0.0280 | 0.0285 | 0.0285 | - |
11 Apr 2024 | 0.0225 | 0.0310 | 0.0225 | 0.0310 | 0.0310 | - |
10 Apr 2024 | 0.0285 | 0.0285 | 0.0225 | 0.0225 | 0.0225 | - |
09 Apr 2024 | 0.0225 | 0.0280 | 0.0225 | 0.0225 | 0.0225 | - |
08 Apr 2024 | 0.0340 | 0.0360 | 0.0280 | 0.0315 | 0.0315 | 20,000 |
05 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
04 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
03 Apr 2024 | 0.0365 | 0.0365 | 0.0360 | 0.0360 | 0.0360 | - |
02 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
28 Mar 2024 | 0.0335 | 0.0350 | 0.0225 | 0.0250 | 0.0250 | - |
27 Mar 2024 | 0.0345 | 0.0360 | 0.0280 | 0.0340 | 0.0340 | - |
26 Mar 2024 | 0.0305 | 0.0330 | 0.0305 | 0.0330 | 0.0330 | - |
25 Mar 2024 | 0.0305 | 0.0305 | 0.0280 | 0.0305 | 0.0305 | - |
22 Mar 2024 | 0.0285 | 0.0305 | 0.0280 | 0.0305 | 0.0305 | - |
21 Mar 2024 | 0.0355 | 0.0355 | 0.0280 | 0.0280 | 0.0280 | - |
20 Mar 2024 | 0.0420 | 0.0420 | 0.0405 | 0.0420 | 0.0420 | - |
19 Mar 2024 | 0.0435 | 0.0440 | 0.0340 | 0.0340 | 0.0340 | - |
18 Mar 2024 | 0.0340 | 0.0455 | 0.0340 | 0.0405 | 0.0405 | - |
15 Mar 2024 | 0.0285 | 0.0340 | 0.0280 | 0.0340 | 0.0340 | - |
14 Mar 2024 | 0.0285 | 0.0285 | 0.0280 | 0.0280 | 0.0280 | - |
13 Mar 2024 | 0.0285 | 0.0395 | 0.0280 | 0.0280 | 0.0280 | - |
12 Mar 2024 | 0.0310 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | - |
11 Mar 2024 | 0.0330 | 0.0330 | 0.0285 | 0.0305 | 0.0305 | - |
08 Mar 2024 | 0.0345 | 0.0400 | 0.0320 | 0.0400 | 0.0400 | - |
07 Mar 2024 | 0.0350 | 0.0350 | 0.0280 | 0.0340 | 0.0340 | - |
06 Mar 2024 | 0.0310 | 0.0345 | 0.0280 | 0.0345 | 0.0345 | - |
05 Mar 2024 | 0.0340 | 0.0340 | 0.0315 | 0.0330 | 0.0330 | - |
04 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
01 Mar 2024 | 0.0370 | 0.0375 | 0.0360 | 0.0375 | 0.0375 | - |
29 Feb 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | - |
28 Feb 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | - |
27 Feb 2024 | 0.0455 | 0.0455 | 0.0340 | 0.0340 | 0.0340 | - |
26 Feb 2024 | 0.0400 | 0.0400 | 0.0395 | 0.0395 | 0.0395 | - |
23 Feb 2024 | 0.0340 | 0.0395 | 0.0340 | 0.0395 | 0.0395 | - |
22 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
21 Feb 2024 | 0.0365 | 0.0365 | 0.0340 | 0.0340 | 0.0340 | - |
20 Feb 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | - |
19 Feb 2024 | 0.0455 | 0.0455 | 0.0340 | 0.0340 | 0.0340 | - |
16 Feb 2024 | 0.0400 | 0.0400 | 0.0395 | 0.0395 | 0.0395 | - |
15 Feb 2024 | 0.0400 | 0.0400 | 0.0395 | 0.0395 | 0.0395 | - |
14 Feb 2024 | 0.0570 | 0.0570 | 0.0395 | 0.0395 | 0.0395 | - |
13 Feb 2024 | 0.0575 | 0.0575 | 0.0570 | 0.0570 | 0.0570 | - |
12 Feb 2024 | 0.0515 | 0.0565 | 0.0515 | 0.0565 | 0.0565 | - |
09 Feb 2024 | 0.0570 | 0.0570 | 0.0510 | 0.0510 | 0.0510 | - |
08 Feb 2024 | 0.0570 | 0.0570 | 0.0510 | 0.0570 | 0.0570 | - |
07 Feb 2024 | 0.0585 | 0.0595 | 0.0570 | 0.0580 | 0.0580 | - |
06 Feb 2024 | 0.0525 | 0.0580 | 0.0510 | 0.0580 | 0.0580 | - |
05 Feb 2024 | 0.0695 | 0.0695 | 0.0565 | 0.0565 | 0.0565 | - |
02 Feb 2024 | 0.0710 | 0.0715 | 0.0695 | 0.0695 | 0.0695 | - |
01 Feb 2024 | 0.0575 | 0.0705 | 0.0575 | 0.0705 | 0.0705 | - |
31 Jan 2024 | 0.0685 | 0.0685 | 0.0570 | 0.0570 | 0.0570 | - |
30 Jan 2024 | 0.0835 | 0.0835 | 0.0565 | 0.0565 | 0.0565 | - |
29 Jan 2024 | 0.0805 | 0.0830 | 0.0800 | 0.0825 | 0.0825 | - |
26 Jan 2024 | 0.0800 | 0.0800 | 0.0795 | 0.0800 | 0.0800 | - |
25 Jan 2024 | 0.0800 | 0.0800 | 0.0795 | 0.0795 | 0.0795 | - |
24 Jan 2024 | 0.0915 | 0.0915 | 0.0905 | 0.0905 | 0.0905 | - |
23 Jan 2024 | 0.0915 | 0.0915 | 0.0910 | 0.0910 | 0.0910 | - |
22 Jan 2024 | 0.0925 | 0.0925 | 0.0905 | 0.0910 | 0.0910 | - |
19 Jan 2024 | 0.0915 | 0.0920 | 0.0915 | 0.0920 | 0.0920 | - |
18 Jan 2024 | 0.0915 | 0.0915 | 0.0905 | 0.0910 | 0.0910 | - |
17 Jan 2024 | 0.0910 | 0.0915 | 0.0905 | 0.0905 | 0.0905 | - |
16 Jan 2024 | 0.1030 | 0.1030 | 0.0905 | 0.0905 | 0.0905 | - |
15 Jan 2024 | 0.1030 | 0.1030 | 0.1030 | 0.1030 | 0.1030 | - |
12 Jan 2024 | 0.1130 | 0.1140 | 0.1010 | 0.1010 | 0.1010 | - |
11 Jan 2024 | 0.0910 | 0.0910 | 0.0905 | 0.0905 | 0.0905 | - |
10 Jan 2024 | 0.0910 | 0.0910 | 0.0905 | 0.0905 | 0.0905 | - |
09 Jan 2024 | 0.1050 | 0.1050 | 0.0905 | 0.0905 | 0.0905 | - |
08 Jan 2024 | 0.1020 | 0.1020 | 0.1010 | 0.1010 | 0.1010 | - |
05 Jan 2024 | 0.1170 | 0.1170 | 0.1170 | 0.1170 | 0.1170 | - |
04 Jan 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | - |
03 Jan 2024 | 0.1080 | 0.1080 | 0.1050 | 0.1050 | 0.1050 | - |
02 Jan 2024 | 0.1080 | 0.1080 | 0.1060 | 0.1060 | 0.1060 | - |
29 Dec 2023 | 0.1070 | 0.1340 | 0.1070 | 0.1070 | 0.1070 | - |
28 Dec 2023 | 0.1070 | 0.1340 | 0.1070 | 0.1340 | 0.1340 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |