Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 526,115 |
27 Mar 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 526,115 |
26 Mar 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 190,090 |
25 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
24 Mar 2024 | 0.0270 | 0.0300 | 0.0270 | 0.0290 | 0.0290 | 311,719 |
21 Mar 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 547,742 |
20 Mar 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 389,387 |
19 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
18 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
17 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
14 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 160,250 |
13 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 280,059 |
12 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 9,385 |
11 Mar 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 29,940 |
10 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 293,541 |
07 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 293,139 |
06 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
05 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
04 Mar 2024 | 0.0370 | 0.0370 | 0.0260 | 0.0300 | 0.0300 | 1,292,396 |
03 Mar 2024 | 0.0330 | 0.0370 | 0.0290 | 0.0360 | 0.0360 | 823,335 |
29 Feb 2024 | 0.0310 | 0.0390 | 0.0310 | 0.0390 | 0.0390 | 490,601 |
28 Feb 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 301,999 |
27 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
26 Feb 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 57,362 |
25 Feb 2024 | 0.0230 | 0.0260 | 0.0230 | 0.0260 | 0.0260 | 1,160,714 |
22 Feb 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 394,366 |
21 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 58,493 |
20 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 94,200 |
19 Feb 2024 | 0.0220 | 0.0240 | 0.0180 | 0.0240 | 0.0240 | 981,155 |
18 Feb 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 452,466 |
15 Feb 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 192,778 |
14 Feb 2024 | 0.0240 | 0.0245 | 0.0240 | 0.0245 | 0.0245 | 112,501 |
13 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
12 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 18,750 |
11 Feb 2024 | 0.0250 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 1,519,206 |
08 Feb 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 1,170,105 |
07 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 575,751 |
06 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 19,000 |
05 Feb 2024 | 0.0270 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 251,843 |
04 Feb 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 1,605,683 |
01 Feb 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 354,017 |
31 Jan 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 76,500 |
30 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
29 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 248,131 |
28 Jan 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 44,869 |
24 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
23 Jan 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 107,500 |
22 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 208,580 |
21 Jan 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 293,593 |
18 Jan 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 150,000 |
17 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 50,000 |
16 Jan 2024 | 0.0360 | 0.0440 | 0.0340 | 0.0370 | 0.0370 | 796,849 |
15 Jan 2024 | 0.0320 | 0.0360 | 0.0310 | 0.0360 | 0.0360 | 601,089 |
14 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
11 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 6,000 |
10 Jan 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 137,502 |
09 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 374,925 |
08 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 23,833 |
07 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 15,001 |
04 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
03 Jan 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 484,319 |
02 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,650 |
01 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
28 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
27 Dec 2023 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 84,152 |
26 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 146,103 |
21 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
20 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 24,037 |
19 Dec 2023 | 0.0350 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 477,411 |
18 Dec 2023 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 470,523 |
17 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 100,000 |
14 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 100,000 |
13 Dec 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 74,007 |
12 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 200,000 |
11 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 85,993 |
10 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 25,000 |
07 Dec 2023 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 1,204,618 |
06 Dec 2023 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 613,391 |
05 Dec 2023 | 0.0420 | 0.0420 | 0.0350 | 0.0390 | 0.0390 | 3,004,395 |
04 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
03 Dec 2023 | 0.0420 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 552,440 |
30 Nov 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 60,255 |
29 Nov 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
28 Nov 2023 | 0.0470 | 0.0480 | 0.0430 | 0.0430 | 0.0430 | 1,206,544 |
27 Nov 2023 | 0.0420 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 245,945 |
26 Nov 2023 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 79,699 |
23 Nov 2023 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 318,355 |
22 Nov 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 20,300 |
21 Nov 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 143,473 |
20 Nov 2023 | 0.0470 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 438,934 |
19 Nov 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
16 Nov 2023 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 620,800 |
15 Nov 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
14 Nov 2023 | 0.0420 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 311,600 |
13 Nov 2023 | 0.0460 | 0.0470 | 0.0410 | 0.0410 | 0.0410 | 2,021,743 |
12 Nov 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 280,161 |
09 Nov 2023 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 1,114,054 |
08 Nov 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 81,178 |
07 Nov 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 322,251 |
06 Nov 2023 | 0.0510 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 555,715 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |