Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 2,090,007 |
30 Apr 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 306,725 |
29 Apr 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 552,614 |
26 Apr 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 777,490 |
24 Apr 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 226,581 |
23 Apr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 3,244,515 |
22 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,353,327 |
19 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,680,244 |
18 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 505,802 |
17 Apr 2024 | 0.0130 | 0.0135 | 0.0120 | 0.0120 | 0.0120 | 134,760 |
16 Apr 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 549,569 |
15 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0135 | 0.0135 | 795,356 |
12 Apr 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 296,417 |
11 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,000,000 |
10 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 79,048 |
09 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 980,610 |
08 Apr 2024 | 0.0135 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 54,059 |
05 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,637,494 |
04 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 812,070 |
03 Apr 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 1,568,595 |
02 Apr 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 2,957,944 |
28 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,934,436 |
27 Mar 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 1,885,919 |
26 Mar 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 3,438,837 |
25 Mar 2024 | 0.0150 | 0.0150 | 0.0145 | 0.0145 | 0.0145 | 29,567 |
22 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 366,082 |
21 Mar 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,534,278 |
20 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 271,198 |
19 Mar 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 381,695 |
18 Mar 2024 | 0.0150 | 0.0155 | 0.0145 | 0.0150 | 0.0150 | 1,339,712 |
15 Mar 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 1,903,196 |
14 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 235,553 |
13 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,394,659 |
12 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 444,707 |
11 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 2,694,940 |
08 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,593,482 |
07 Mar 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 834,293 |
06 Mar 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 5,349,137 |
05 Mar 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 1,480,304 |
04 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,104,121 |
01 Mar 2024 | 0.0150 | 0.0150 | 0.0145 | 0.0150 | 0.0150 | 1,420,861 |
29 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 685,954 |
28 Feb 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 5,158,925 |
27 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,069,410 |
26 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 2,107,756 |
23 Feb 2024 | 0.0170 | 0.0170 | 0.0140 | 0.0140 | 0.0140 | 5,233,226 |
22 Feb 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 2,809,078 |
21 Feb 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 296,547 |
20 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 26,400 |
19 Feb 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 840,411 |
16 Feb 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 472,731 |
15 Feb 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 582,239 |
14 Feb 2024 | 0.0170 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | 426,959 |
13 Feb 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 406,494 |
12 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 38,022 |
09 Feb 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 32,975 |
08 Feb 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 438,327 |
07 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 31,320 |
06 Feb 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 333,393 |
05 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 487,209 |
02 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 670,421 |
01 Feb 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 226,673 |
31 Jan 2024 | 0.0180 | 0.0180 | 0.0175 | 0.0180 | 0.0180 | 344,732 |
30 Jan 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 1,181,640 |
29 Jan 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 2,283,994 |
25 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 333,919 |
24 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 172,067 |
23 Jan 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 851,687 |
22 Jan 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 1,492,053 |
19 Jan 2024 | 0.0200 | 0.0210 | 0.0180 | 0.0200 | 0.0200 | 896,426 |
18 Jan 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 315,584 |
17 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,644,004 |
16 Jan 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 241,479 |
15 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 453,522 |
12 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 377,365 |
11 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 2,511,448 |
10 Jan 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 1,148,297 |
09 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 2,503,311 |
08 Jan 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 1,175,268 |
05 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,623,623 |
04 Jan 2024 | 0.0210 | 0.0240 | 0.0200 | 0.0240 | 0.0240 | 1,414,121 |
03 Jan 2024 | 0.0235 | 0.0235 | 0.0210 | 0.0210 | 0.0210 | 2,856,067 |
02 Jan 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 719,421 |
29 Dec 2023 | 0.0240 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 792,808 |
28 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 1,314,572 |
27 Dec 2023 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 2,372,055 |
22 Dec 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 318,678 |
21 Dec 2023 | 0.0260 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 209,453 |
20 Dec 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 467,777 |
19 Dec 2023 | 0.0270 | 0.0270 | 0.0240 | 0.0270 | 0.0270 | 2,058,866 |
18 Dec 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 917,592 |
15 Dec 2023 | 0.0270 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 1,426,488 |
14 Dec 2023 | 0.0260 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 179,909 |
13 Dec 2023 | 0.0280 | 0.0300 | 0.0260 | 0.0300 | 0.0300 | 1,633,757 |
12 Dec 2023 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 363,927 |
11 Dec 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 308,656 |
08 Dec 2023 | 0.0290 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 279,202 |
07 Dec 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 90,195 |
06 Dec 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 1,511,803 |
05 Dec 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 131,718 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |