Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 112,903 |
03 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 760,626 |
02 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 34,750 |
01 May 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 861,035 |
30 Apr 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 1,228,733 |
29 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 142,114 |
26 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,517,140 |
24 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
23 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,649,533 |
22 Apr 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 1,712,407 |
19 Apr 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 254,289 |
18 Apr 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 275,456 |
17 Apr 2024 | 0.0140 | 0.0155 | 0.0140 | 0.0150 | 0.0150 | 670,734 |
16 Apr 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 804,018 |
15 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
12 Apr 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 1,481,145 |
11 Apr 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 77,962 |
10 Apr 2024 | 0.0170 | 0.0170 | 0.0155 | 0.0170 | 0.0170 | 1,426,647 |
09 Apr 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 1,140,477 |
08 Apr 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 123,161 |
05 Apr 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 858,467 |
04 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 109,805 |
03 Apr 2024 | 0.0150 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 2,224,092 |
02 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 636,022 |
28 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 53,806 |
27 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 579,499 |
26 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 274,823 |
25 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 660,898 |
22 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 967,728 |
21 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 156,785 |
20 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 428,085 |
19 Mar 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 773,591 |
18 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,244,163 |
15 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 178,033 |
14 Mar 2024 | 0.0160 | 0.0160 | 0.0155 | 0.0155 | 0.0155 | 21,257 |
13 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 177,400 |
12 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 13,645 |
11 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 16,762 |
08 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 381,744 |
07 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 521,283 |
06 Mar 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 94,704 |
05 Mar 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 410,903 |
04 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 277,183 |
01 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 213,338 |
29 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 421,693 |
28 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 847,251 |
27 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 794,298 |
26 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,155,469 |
23 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,085,000 |
22 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 195,000 |
21 Feb 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 519,182 |
20 Feb 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 447,162 |
19 Feb 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 2,690,702 |
16 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 75,550 |
15 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 468,125 |
14 Feb 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 2,121,517 |
13 Feb 2024 | 0.0170 | 0.0200 | 0.0160 | 0.0180 | 0.0180 | 3,586,955 |
12 Feb 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 1,772,742 |
09 Feb 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 449,035 |
08 Feb 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 4,328,938 |
07 Feb 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 2,759,220 |
06 Feb 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 4,207,719 |
05 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 3,383,565 |
02 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 2,484,782 |
01 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 3,116,336 |
31 Jan 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 7,814,068 |
30 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 581,976 |
29 Jan 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 2,041,166 |
25 Jan 2024 | 0.0190 | 0.0190 | 0.0160 | 0.0160 | 0.0160 | 1,649,168 |
24 Jan 2024 | 0.0190 | 0.0190 | 0.0160 | 0.0190 | 0.0190 | 3,382,773 |
23 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,208,664 |
22 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 110,525 |
19 Jan 2024 | 0.0200 | 0.0205 | 0.0200 | 0.0205 | 0.0205 | 361,514 |
18 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 55,500 |
17 Jan 2024 | 0.0200 | 0.0205 | 0.0200 | 0.0200 | 0.0200 | 1,836,663 |
16 Jan 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 3,876,704 |
15 Jan 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 423,054 |
12 Jan 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 1,207,253 |
11 Jan 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 2,331,216 |
10 Jan 2024 | 0.0220 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 1,478,908 |
09 Jan 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 1,397,580 |
08 Jan 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 968,937 |
05 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 426,619 |
04 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 1,039,867 |
03 Jan 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 484,348 |
02 Jan 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 2,528,510 |
29 Dec 2023 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 223,244 |
28 Dec 2023 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 662,900 |
27 Dec 2023 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 148,021 |
22 Dec 2023 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 183,648 |
21 Dec 2023 | 0.0290 | 0.0290 | 0.0240 | 0.0240 | 0.0240 | 3,344,155 |
20 Dec 2023 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 1,754,915 |
19 Dec 2023 | 0.0260 | 0.0290 | 0.0260 | 0.0290 | 0.0290 | 801,051 |
18 Dec 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 502,587 |
15 Dec 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 372,629 |
14 Dec 2023 | 0.0260 | 0.0290 | 0.0250 | 0.0270 | 0.0270 | 4,727,293 |
13 Dec 2023 | 0.0250 | 0.0260 | 0.0245 | 0.0250 | 0.0250 | 1,848,632 |
12 Dec 2023 | 0.0260 | 0.0280 | 0.0240 | 0.0240 | 0.0240 | 3,165,119 |
11 Dec 2023 | 0.0220 | 0.0310 | 0.0220 | 0.0250 | 0.0250 | 19,174,532 |
08 Dec 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 394,303 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |