Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 0.0070 | 0.0149 | 0.0043 | 0.0146 | 0.0146 | 1,264,013 |
23 May 2024 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 800 |
22 May 2024 | 0.0049 | 0.0070 | 0.0049 | 0.0052 | 0.0052 | 845,763 |
21 May 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
20 May 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 10,000 |
17 May 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 10,000 |
16 May 2024 | 0.0051 | 0.0051 | 0.0039 | 0.0039 | 0.0039 | 40,000 |
15 May 2024 | 0.0070 | 0.0070 | 0.0027 | 0.0051 | 0.0051 | 400,000 |
14 May 2024 | 0.0053 | 0.0053 | 0.0050 | 0.0050 | 0.0050 | 16,800 |
13 May 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | - |
10 May 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 7,600 |
09 May 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | - |
08 May 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 67,600 |
07 May 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | - |
06 May 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | - |
03 May 2024 | 0.0052 | 0.0052 | 0.0041 | 0.0041 | 0.0041 | 60,000 |
02 May 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | - |
01 May 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | - |
30 Apr 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 20,000 |
29 Apr 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 106,000 |
26 Apr 2024 | 0.0065 | 0.0065 | 0.0041 | 0.0041 | 0.0041 | 149,566 |
25 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 169 |
24 Apr 2024 | 0.0059 | 0.0070 | 0.0059 | 0.0070 | 0.0070 | 210,000 |
23 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
22 Apr 2024 | 0.0085 | 0.0085 | 0.0060 | 0.0060 | 0.0060 | 150,000 |
19 Apr 2024 | 0.0049 | 0.0049 | 0.0040 | 0.0040 | 0.0040 | 262,565 |
18 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
17 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 |
16 Apr 2024 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 150,000 |
15 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
12 Apr 2024 | 0.0049 | 0.0050 | 0.0049 | 0.0050 | 0.0050 | 100,000 |
11 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 15,225 |
10 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
09 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
08 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 50,000 |
05 Apr 2024 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 10,000 |
04 Apr 2024 | 0.0058 | 0.0060 | 0.0058 | 0.0060 | 0.0060 | 1,013,160 |
03 Apr 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
02 Apr 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
01 Apr 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 5,500 |
28 Mar 2024 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | - |
27 Mar 2024 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 502 |
26 Mar 2024 | 0.0056 | 0.0060 | 0.0045 | 0.0059 | 0.0059 | 814,629 |
25 Mar 2024 | 0.0054 | 0.0057 | 0.0054 | 0.0054 | 0.0054 | 42,050 |
22 Mar 2024 | 0.0044 | 0.0054 | 0.0044 | 0.0054 | 0.0054 | 50,000 |
21 Mar 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | - |
20 Mar 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | - |
19 Mar 2024 | 0.0042 | 0.0042 | 0.0041 | 0.0041 | 0.0041 | 60,000 |
18 Mar 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 10,000 |
15 Mar 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | - |
14 Mar 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 13,000 |
13 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 10,000 |
12 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
11 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 200 |
08 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 14,459 |
07 Mar 2024 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 10,000 |
06 Mar 2024 | 0.0039 | 0.0042 | 0.0036 | 0.0042 | 0.0042 | 25,703 |
05 Mar 2024 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 5,000 |
04 Mar 2024 | 0.0034 | 0.0036 | 0.0034 | 0.0036 | 0.0036 | 456,199 |
01 Mar 2024 | 0.0034 | 0.0037 | 0.0034 | 0.0037 | 0.0037 | 27,600 |
29 Feb 2024 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | - |
28 Feb 2024 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 8,000 |
27 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 10,000 |
26 Feb 2024 | 0.0036 | 0.0036 | 0.0035 | 0.0035 | 0.0035 | 90,381 |
23 Feb 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
22 Feb 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 1,100 |
21 Feb 2024 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 6,400 |
20 Feb 2024 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | - |
16 Feb 2024 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | - |
15 Feb 2024 | 0.0039 | 0.0039 | 0.0033 | 0.0033 | 0.0033 | 2,000 |
14 Feb 2024 | 0.0028 | 0.0040 | 0.0028 | 0.0034 | 0.0034 | 162,000 |
13 Feb 2024 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | - |
12 Feb 2024 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | - |
09 Feb 2024 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | - |
08 Feb 2024 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | - |
07 Feb 2024 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | - |
06 Feb 2024 | 0.0039 | 0.0039 | 0.0036 | 0.0036 | 0.0036 | 671,500 |
05 Feb 2024 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 20,000 |
02 Feb 2024 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | - |
01 Feb 2024 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | - |
31 Jan 2024 | 0.0035 | 0.0035 | 0.0031 | 0.0031 | 0.0031 | 20,000 |
30 Jan 2024 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 4,000 |
29 Jan 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 39,293 |
26 Jan 2024 | 0.0030 | 0.0034 | 0.0026 | 0.0034 | 0.0034 | 33,000 |
25 Jan 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | - |
24 Jan 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | - |
23 Jan 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | - |
22 Jan 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | - |
19 Jan 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | - |
18 Jan 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | - |
17 Jan 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | - |
16 Jan 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | - |
12 Jan 2024 | 0.0026 | 0.0041 | 0.0026 | 0.0041 | 0.0041 | 463,270 |
11 Jan 2024 | 0.0032 | 0.0032 | 0.0025 | 0.0025 | 0.0025 | 100,000 |
10 Jan 2024 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 200 |
09 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
08 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 50,000 |
05 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
04 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 60,000 |
03 Jan 2024 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 20,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |