Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 30,000 |
01 May 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 139,693 |
30 Apr 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 223,476 |
29 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
26 Apr 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 24,310 |
24 Apr 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 20,042 |
23 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 15,267 |
22 Apr 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 162,925 |
19 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 32,329 |
18 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 9,007 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 138,337 |
15 Apr 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 124,634 |
12 Apr 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 88,625 |
11 Apr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 1,500 |
10 Apr 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 98,970 |
09 Apr 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 155,185 |
08 Apr 2024 | 0.0340 | 0.0340 | 0.0310 | 0.0330 | 0.0330 | 108,914 |
05 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 8 |
04 Apr 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 3,311 |
03 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 70,720 |
02 Apr 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 102,284 |
28 Mar 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 78,089 |
27 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 1,766 |
26 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 15,000 |
25 Mar 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 129,380 |
22 Mar 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 74,016 |
21 Mar 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 53,379 |
20 Mar 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 193,634 |
19 Mar 2024 | 0.0320 | 0.0350 | 0.0320 | 0.0340 | 0.0340 | 353,037 |
18 Mar 2024 | 0.0300 | 0.0320 | 0.0290 | 0.0310 | 0.0310 | 526,962 |
15 Mar 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 85,000 |
14 Mar 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 277,177 |
13 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 104,882 |
12 Mar 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 21,815 |
11 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 448,700 |
08 Mar 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 54,549 |
07 Mar 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0270 | 0.0270 | 1,172,326 |
06 Mar 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 874,652 |
05 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 1,729 |
04 Mar 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 20,327 |
01 Mar 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 649,344 |
29 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,445 |
28 Feb 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 144,331 |
27 Feb 2024 | 0.0360 | 0.0380 | 0.0310 | 0.0350 | 0.0350 | 354,263 |
26 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 19,205 |
23 Feb 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 131,382 |
22 Feb 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 21,779 |
21 Feb 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 89,987 |
20 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 22,744 |
19 Feb 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 16,215 |
16 Feb 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 108,975 |
15 Feb 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 141,845 |
14 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 38,925 |
13 Feb 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 17,711 |
12 Feb 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 25,499 |
09 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 1,990 |
08 Feb 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 28,959 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 15,797 |
05 Feb 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 30,000 |
02 Feb 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 125,771 |
01 Feb 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 92,323 |
31 Jan 2024 | 0.0390 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 294,090 |
30 Jan 2024 | 0.0410 | 0.0410 | 0.0380 | 0.0390 | 0.0390 | 185,154 |
29 Jan 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 239,938 |
25 Jan 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 148,640 |
24 Jan 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 122,046 |
23 Jan 2024 | 0.0410 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 113,512 |
22 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 2,600 |
19 Jan 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 42,262 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 107,953 |
16 Jan 2024 | 0.0390 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 68,569 |
15 Jan 2024 | 0.0380 | 0.0420 | 0.0380 | 0.0400 | 0.0400 | 406,587 |
12 Jan 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 237,863 |
11 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 15,000 |
10 Jan 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 64,359 |
09 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 33,030 |
08 Jan 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 356,164 |
05 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 337 |
04 Jan 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 147,523 |
03 Jan 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 151,197 |
02 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 358 |
29 Dec 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 38,771 |
28 Dec 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 2,564 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 105,586 |
20 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 5,000 |
19 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 15,000 |
18 Dec 2023 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 15,620 |
15 Dec 2023 | 0.0380 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 229,743 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 15,541 |
12 Dec 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 131,988 |
11 Dec 2023 | 0.0390 | 0.0390 | 0.0360 | 0.0370 | 0.0370 | 68,831 |
08 Dec 2023 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 119,435 |
07 Dec 2023 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 44,921 |
06 Dec 2023 | 0.0385 | 0.0385 | 0.0360 | 0.0360 | 0.0360 | 155,639 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |