Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0210 | 0.0260 | 0.0200 | 0.0250 | 0.0250 | 16,212,855 |
01 May 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 2,125,643 |
30 Apr 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0205 | 0.0205 | 350,109 |
29 Apr 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 369,089 |
26 Apr 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 1,590,395 |
24 Apr 2024 | 0.0210 | 0.0220 | 0.0205 | 0.0220 | 0.0220 | 1,900,352 |
23 Apr 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 2,300,155 |
22 Apr 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,581,984 |
19 Apr 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 2,531,113 |
18 Apr 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 669,169 |
17 Apr 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 3,793,280 |
16 Apr 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 835,680 |
15 Apr 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 741,960 |
12 Apr 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 1,760,358 |
11 Apr 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,552,350 |
10 Apr 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,532,075 |
09 Apr 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 3,431,624 |
08 Apr 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 2,979,023 |
05 Apr 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 3,875,263 |
04 Apr 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 2,262,408 |
03 Apr 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 2,709,026 |
02 Apr 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 4,550,533 |
28 Mar 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 531,606 |
27 Mar 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 2,326,513 |
26 Mar 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 3,913,630 |
25 Mar 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 3,572,071 |
22 Mar 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 5,480,723 |
21 Mar 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,133,893 |
20 Mar 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,282,197 |
19 Mar 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 5,374,361 |
18 Mar 2024 | 0.0210 | 0.0235 | 0.0210 | 0.0220 | 0.0220 | 8,841,960 |
15 Mar 2024 | 0.0230 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 10,018,175 |
14 Mar 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 2,737,501 |
13 Mar 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 5,935,228 |
12 Mar 2024 | 0.0230 | 0.0240 | 0.0210 | 0.0220 | 0.0220 | 13,729,592 |
11 Mar 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 1,761,892 |
08 Mar 2024 | 0.0240 | 0.0240 | 0.0235 | 0.0240 | 0.0240 | 2,758,473 |
07 Mar 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 2,419,710 |
06 Mar 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,799,380 |
05 Mar 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 3,282,527 |
04 Mar 2024 | 0.0260 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 5,006,350 |
01 Mar 2024 | 0.0220 | 0.0260 | 0.0220 | 0.0260 | 0.0260 | 10,757,722 |
29 Feb 2024 | 0.0220 | 0.0225 | 0.0220 | 0.0220 | 0.0220 | 3,889,128 |
28 Feb 2024 | 0.0210 | 0.0240 | 0.0210 | 0.0220 | 0.0220 | 9,757,183 |
27 Feb 2024 | 0.0240 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 19,324,472 |
26 Feb 2024 | 0.0260 | 0.0265 | 0.0230 | 0.0230 | 0.0230 | 17,459,457 |
23 Feb 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 7,775,093 |
22 Feb 2024 | 0.0270 | 0.0270 | 0.0240 | 0.0250 | 0.0250 | 13,298,713 |
21 Feb 2024 | 0.0260 | 0.0290 | 0.0260 | 0.0270 | 0.0270 | 14,309,665 |
20 Feb 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 6,914,656 |
19 Feb 2024 | 0.0300 | 0.0310 | 0.0270 | 0.0270 | 0.0270 | 13,340,433 |
16 Feb 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 9,236,425 |
15 Feb 2024 | 0.0300 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 14,652,706 |
14 Feb 2024 | 0.0280 | 0.0330 | 0.0280 | 0.0290 | 0.0290 | 26,062,022 |
13 Feb 2024 | 0.0310 | 0.0320 | 0.0270 | 0.0280 | 0.0280 | 18,851,256 |
12 Feb 2024 | 0.0340 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 15,116,627 |
09 Feb 2024 | 0.0340 | 0.0360 | 0.0335 | 0.0350 | 0.0350 | 12,269,724 |
08 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
07 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
06 Feb 2024 | 0.0360 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 7,117,210 |
05 Feb 2024 | 0.0370 | 0.0380 | 0.0340 | 0.0350 | 0.0350 | 11,166,977 |
02 Feb 2024 | 0.0380 | 0.0385 | 0.0370 | 0.0380 | 0.0380 | 7,108,048 |
01 Feb 2024 | 0.0380 | 0.0420 | 0.0370 | 0.0370 | 0.0370 | 18,202,550 |
31 Jan 2024 | 0.0400 | 0.0400 | 0.0360 | 0.0380 | 0.0380 | 13,834,913 |
30 Jan 2024 | 0.0400 | 0.0420 | 0.0380 | 0.0390 | 0.0390 | 5,635,504 |
29 Jan 2024 | 0.0460 | 0.0460 | 0.0390 | 0.0400 | 0.0400 | 12,772,441 |
25 Jan 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 6,308,590 |
24 Jan 2024 | 0.0470 | 0.0480 | 0.0440 | 0.0440 | 0.0440 | 4,645,843 |
23 Jan 2024 | 0.0480 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 9,474,131 |
22 Jan 2024 | 0.0530 | 0.0540 | 0.0470 | 0.0480 | 0.0480 | 17,599,063 |
19 Jan 2024 | 0.0550 | 0.0580 | 0.0510 | 0.0510 | 0.0510 | 14,074,774 |
18 Jan 2024 | 0.0490 | 0.0570 | 0.0490 | 0.0540 | 0.0540 | 17,875,294 |
17 Jan 2024 | 0.0490 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 7,170,550 |
16 Jan 2024 | 0.0510 | 0.0520 | 0.0470 | 0.0480 | 0.0480 | 15,870,425 |
15 Jan 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 6,415,064 |
12 Jan 2024 | 0.0510 | 0.0570 | 0.0490 | 0.0540 | 0.0540 | 19,655,935 |
11 Jan 2024 | 0.0540 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 13,711,992 |
10 Jan 2024 | 0.0580 | 0.0580 | 0.0520 | 0.0540 | 0.0540 | 22,887,243 |
09 Jan 2024 | 0.0590 | 0.0610 | 0.0540 | 0.0580 | 0.0580 | 15,986,550 |
08 Jan 2024 | 0.0640 | 0.0650 | 0.0570 | 0.0590 | 0.0590 | 31,019,341 |
05 Jan 2024 | 0.0560 | 0.0680 | 0.0530 | 0.0680 | 0.0680 | 36,245,963 |
04 Jan 2024 | 0.0590 | 0.0590 | 0.0530 | 0.0550 | 0.0550 | 17,222,018 |
03 Jan 2024 | 0.0580 | 0.0635 | 0.0550 | 0.0580 | 0.0580 | 36,893,792 |
02 Jan 2024 | 0.0480 | 0.0580 | 0.0480 | 0.0570 | 0.0570 | 22,610,462 |
29 Dec 2023 | 0.0480 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 8,740,966 |
28 Dec 2023 | 0.0450 | 0.0520 | 0.0450 | 0.0460 | 0.0460 | 23,016,284 |
27 Dec 2023 | 0.0440 | 0.0480 | 0.0430 | 0.0440 | 0.0440 | 9,852,165 |
22 Dec 2023 | 0.0470 | 0.0500 | 0.0440 | 0.0440 | 0.0440 | 8,415,317 |
21 Dec 2023 | 0.0440 | 0.0480 | 0.0430 | 0.0460 | 0.0460 | 7,904,424 |
20 Dec 2023 | 0.0410 | 0.0460 | 0.0380 | 0.0440 | 0.0440 | 13,377,425 |
19 Dec 2023 | 0.0440 | 0.0460 | 0.0400 | 0.0400 | 0.0400 | 11,696,574 |
18 Dec 2023 | 0.0520 | 0.0520 | 0.0420 | 0.0430 | 0.0430 | 15,334,340 |
15 Dec 2023 | 0.0430 | 0.0490 | 0.0410 | 0.0490 | 0.0490 | 12,127,430 |
14 Dec 2023 | 0.0420 | 0.0440 | 0.0380 | 0.0400 | 0.0400 | 10,822,284 |
13 Dec 2023 | 0.0440 | 0.0450 | 0.0400 | 0.0410 | 0.0410 | 15,364,105 |
12 Dec 2023 | 0.0490 | 0.0510 | 0.0440 | 0.0440 | 0.0440 | 20,296,067 |
11 Dec 2023 | 0.0490 | 0.0580 | 0.0480 | 0.0480 | 0.0480 | 43,063,891 |
08 Dec 2023 | 0.0440 | 0.0520 | 0.0440 | 0.0470 | 0.0470 | 36,684,412 |
07 Dec 2023 | 0.0460 | 0.0500 | 0.0440 | 0.0450 | 0.0450 | 23,130,515 |
06 Dec 2023 | 0.0530 | 0.0600 | 0.0440 | 0.0470 | 0.0470 | 48,049,244 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |