Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0042 | 0.0042 | 864 |
09 May 2024 | 0.0050 | 0.0050 | 0.0042 | 0.0042 | 0.0042 | 136,071 |
08 May 2024 | 0.0046 | 0.0058 | 0.0043 | 0.0048 | 0.0048 | 463,141 |
07 May 2024 | 0.0052 | 0.0058 | 0.0043 | 0.0046 | 0.0046 | 80,377 |
06 May 2024 | 0.0041 | 0.0054 | 0.0041 | 0.0045 | 0.0045 | 210,691 |
03 May 2024 | 0.0050 | 0.0051 | 0.0041 | 0.0043 | 0.0043 | 19,265 |
02 May 2024 | 0.0041 | 0.0047 | 0.0041 | 0.0041 | 0.0041 | 12,692 |
01 May 2024 | 0.0051 | 0.0055 | 0.0040 | 0.0041 | 0.0041 | 40,669 |
30 Apr 2024 | 0.0045 | 0.0064 | 0.0036 | 0.0055 | 0.0055 | 295,971 |
29 Apr 2024 | 0.0034 | 0.0045 | 0.0034 | 0.0036 | 0.0036 | 344,206 |
26 Apr 2024 | 0.0044 | 0.0045 | 0.0044 | 0.0044 | 0.0044 | 40,500 |
25 Apr 2024 | 0.0045 | 0.0048 | 0.0044 | 0.0044 | 0.0044 | 233,798 |
24 Apr 2024 | 0.0046 | 0.0047 | 0.0045 | 0.0045 | 0.0045 | 147,446 |
23 Apr 2024 | 0.0047 | 0.0049 | 0.0045 | 0.0046 | 0.0046 | 59,716 |
22 Apr 2024 | 0.0045 | 0.0060 | 0.0045 | 0.0047 | 0.0047 | 396,725 |
19 Apr 2024 | 0.0033 | 0.0060 | 0.0018 | 0.0045 | 0.0045 | 899,475 |
18 Apr 2024 | 0.0045 | 0.0047 | 0.0033 | 0.0033 | 0.0033 | 472,125 |
17 Apr 2024 | 0.0041 | 0.0046 | 0.0040 | 0.0040 | 0.0040 | 65,560 |
16 Apr 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0041 | 0.0041 | 184,640 |
15 Apr 2024 | 0.0047 | 0.0054 | 0.0041 | 0.0044 | 0.0044 | 193,000 |
12 Apr 2024 | 0.0053 | 0.0058 | 0.0041 | 0.0048 | 0.0048 | 124,023 |
11 Apr 2024 | 0.0034 | 0.0060 | 0.0034 | 0.0060 | 0.0060 | 385,411 |
10 Apr 2024 | 0.0050 | 0.0050 | 0.0027 | 0.0050 | 0.0050 | 117,834 |
09 Apr 2024 | 0.0050 | 0.0060 | 0.0045 | 0.0057 | 0.0057 | 67,403 |
08 Apr 2024 | 0.0043 | 0.0065 | 0.0043 | 0.0065 | 0.0065 | 420,737 |
05 Apr 2024 | 0.0055 | 0.0074 | 0.0054 | 0.0060 | 0.0060 | 207,728 |
04 Apr 2024 | 0.0036 | 0.0065 | 0.0036 | 0.0060 | 0.0060 | 532,166 |
03 Apr 2024 | 0.0027 | 0.0070 | 0.0025 | 0.0036 | 0.0036 | 1,357,006 |
02 Apr 2024 | 0.0025 | 0.0051 | 0.0025 | 0.0037 | 0.0037 | 1,225,241 |
01 Apr 2024 | 0.0062 | 0.0065 | 0.0018 | 0.0022 | 0.0022 | 2,318,964 |
28 Mar 2024 | 0.0060 | 0.0065 | 0.0058 | 0.0060 | 0.0060 | 39,069 |
27 Mar 2024 | 0.0056 | 0.0065 | 0.0056 | 0.0060 | 0.0060 | 56,465 |
26 Mar 2024 | 0.0066 | 0.0066 | 0.0056 | 0.0056 | 0.0056 | 18,706 |
25 Mar 2024 | 0.0065 | 0.0070 | 0.0065 | 0.0065 | 0.0065 | 193,668 |
22 Mar 2024 | 0.0065 | 0.0070 | 0.0054 | 0.0065 | 0.0065 | 99,677 |
21 Mar 2024 | 0.0051 | 0.0065 | 0.0051 | 0.0058 | 0.0058 | 106,587 |
20 Mar 2024 | 0.0070 | 0.0070 | 0.0050 | 0.0054 | 0.0054 | 853,983 |
19 Mar 2024 | 0.0055 | 0.0070 | 0.0054 | 0.0065 | 0.0065 | 88,722 |
18 Mar 2024 | 0.0050 | 0.0057 | 0.0050 | 0.0054 | 0.0054 | 211,525 |
15 Mar 2024 | 0.0054 | 0.0057 | 0.0050 | 0.0050 | 0.0050 | 208,121 |
14 Mar 2024 | 0.0052 | 0.0065 | 0.0052 | 0.0060 | 0.0060 | 290,093 |
13 Mar 2024 | 0.0065 | 0.0079 | 0.0060 | 0.0061 | 0.0061 | 670,279 |
12 Mar 2024 | 0.0068 | 0.0079 | 0.0065 | 0.0066 | 0.0066 | 95,524 |
11 Mar 2024 | 0.0080 | 0.0095 | 0.0065 | 0.0065 | 0.0065 | 135,551 |
08 Mar 2024 | 0.0070 | 0.0095 | 0.0070 | 0.0076 | 0.0076 | 76,411 |
07 Mar 2024 | 0.0081 | 0.0098 | 0.0062 | 0.0062 | 0.0062 | 258,958 |
06 Mar 2024 | 0.0092 | 0.0107 | 0.0081 | 0.0081 | 0.0081 | 29,676 |
05 Mar 2024 | 0.0100 | 0.0120 | 0.0084 | 0.0092 | 0.0092 | 112,326 |
04 Mar 2024 | 0.0121 | 0.0150 | 0.0102 | 0.0105 | 0.0105 | 212,626 |
01 Mar 2024 | 0.0122 | 0.0150 | 0.0121 | 0.0134 | 0.0134 | 34,163 |
29 Feb 2024 | 0.0121 | 0.0150 | 0.0115 | 0.0122 | 0.0122 | 135,628 |
28 Feb 2024 | 0.0100 | 0.0152 | 0.0100 | 0.0121 | 0.0121 | 147,997 |
27 Feb 2024 | 0.0109 | 0.0121 | 0.0100 | 0.0109 | 0.0109 | 224,679 |
26 Feb 2024 | 0.0100 | 0.0125 | 0.0100 | 0.0109 | 0.0109 | 304,053 |
23 Feb 2024 | 0.0141 | 0.0146 | 0.0100 | 0.0124 | 0.0124 | 918,790 |
22 Feb 2024 | 0.0150 | 0.0170 | 0.0141 | 0.0141 | 0.0141 | 445,953 |
21 Feb 2024 | 0.0145 | 0.0160 | 0.0145 | 0.0150 | 0.0150 | 118,894 |
20 Feb 2024 | 0.0141 | 0.0169 | 0.0141 | 0.0145 | 0.0145 | 135,789 |
16 Feb 2024 | 0.0141 | 0.0180 | 0.0141 | 0.0141 | 0.0141 | 179,995 |
15 Feb 2024 | 0.0135 | 0.0180 | 0.0135 | 0.0141 | 0.0141 | 172,178 |
14 Feb 2024 | 0.0171 | 0.0179 | 0.0130 | 0.0132 | 0.0132 | 430,048 |
13 Feb 2024 | 0.0180 | 0.0180 | 0.0171 | 0.0171 | 0.0171 | 205,372 |
12 Feb 2024 | 0.0160 | 0.0199 | 0.0160 | 0.0177 | 0.0177 | 346,201 |
09 Feb 2024 | 0.0196 | 0.0250 | 0.0171 | 0.0190 | 0.0190 | 689,723 |
08 Feb 2024 | 0.0200 | 0.0200 | 0.0166 | 0.0198 | 0.0198 | 167,579 |
07 Feb 2024 | 0.0210 | 0.0219 | 0.0166 | 0.0166 | 0.0166 | 616,154 |
06 Feb 2024 | 0.0211 | 0.0229 | 0.0210 | 0.0210 | 0.0210 | 255,616 |
05 Feb 2024 | 0.0237 | 0.0264 | 0.0201 | 0.0226 | 0.0226 | 881,027 |
02 Feb 2024 | 0.0240 | 0.0252 | 0.0202 | 0.0237 | 0.0237 | 362,903 |
01 Feb 2024 | 0.0245 | 0.0266 | 0.0210 | 0.0240 | 0.0240 | 470,640 |
31 Jan 2024 | 0.0274 | 0.0274 | 0.0205 | 0.0260 | 0.0260 | 1,337,666 |
30 Jan 2024 | 0.0255 | 0.0279 | 0.0240 | 0.0252 | 0.0252 | 426,456 |
29 Jan 2024 | 0.0236 | 0.0291 | 0.0236 | 0.0270 | 0.0270 | 2,240,540 |
26 Jan 2024 | 0.0255 | 0.0280 | 0.0201 | 0.0241 | 0.0241 | 1,523,348 |
25 Jan 2024 | 0.0264 | 0.0295 | 0.0215 | 0.0255 | 0.0255 | 1,957,542 |
24 Jan 2024 | 0.0265 | 0.0320 | 0.0256 | 0.0261 | 0.0261 | 1,773,054 |
23 Jan 2024 | 0.0263 | 0.0380 | 0.0216 | 0.0275 | 0.0275 | 2,530,627 |
22 Jan 2024 | 0.0172 | 0.0290 | 0.0172 | 0.0230 | 0.0230 | 2,542,355 |
19 Jan 2024 | 0.0235 | 0.0261 | 0.0161 | 0.0183 | 0.0183 | 3,104,703 |
18 Jan 2024 | 0.0305 | 0.0400 | 0.0208 | 0.0236 | 0.0236 | 5,910,303 |
17 Jan 2024 | 0.0120 | 0.0425 | 0.0120 | 0.0319 | 0.0319 | 10,083,221 |
16 Jan 2024 | 0.0070 | 0.0162 | 0.0070 | 0.0142 | 0.0142 | 3,494,620 |
12 Jan 2024 | 0.0057 | 0.0076 | 0.0050 | 0.0076 | 0.0076 | 686,160 |
11 Jan 2024 | 0.0070 | 0.0100 | 0.0050 | 0.0057 | 0.0057 | 582,082 |
10 Jan 2024 | 0.0067 | 0.0075 | 0.0045 | 0.0070 | 0.0070 | 1,910,564 |
09 Jan 2024 | 0.0121 | 0.0123 | 0.0065 | 0.0066 | 0.0066 | 3,383,893 |
08 Jan 2024 | 0.0177 | 0.0212 | 0.0116 | 0.0135 | 0.0135 | 6,462,682 |
05 Jan 2024 | 0.0210 | 0.0235 | 0.0190 | 0.0203 | 0.0203 | 1,028,951 |
04 Jan 2024 | 0.0220 | 0.0240 | 0.0205 | 0.0215 | 0.0215 | 294,002 |
03 Jan 2024 | 0.0200 | 0.0239 | 0.0200 | 0.0239 | 0.0239 | 910,269 |
02 Jan 2024 | 0.0190 | 0.0230 | 0.0190 | 0.0202 | 0.0202 | 131,754 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |