Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 3,974,071 |
02 May 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 185,867 |
01 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 5,399,505 |
30 Apr 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0165 | 0.0165 | 5,370,864 |
29 Apr 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 2,488,894 |
26 Apr 2024 | 0.0170 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | 2,817,435 |
24 Apr 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 876,481 |
23 Apr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 3,104,207 |
22 Apr 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 4,954,120 |
19 Apr 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0185 | 0.0185 | 3,261,769 |
18 Apr 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 509,253 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0195 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 4,791,379 |
15 Apr 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 3,062,066 |
12 Apr 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 2,154,407 |
11 Apr 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 3,559,138 |
10 Apr 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 1,638,820 |
09 Apr 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 6,590,754 |
08 Apr 2024 | 0.0185 | 0.0195 | 0.0180 | 0.0195 | 0.0195 | 6,332,389 |
05 Apr 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 7,986,120 |
04 Apr 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 8,691,932 |
03 Apr 2024 | 0.0185 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 8,527,087 |
02 Apr 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 6,017,648 |
28 Mar 2024 | 0.0155 | 0.0170 | 0.0155 | 0.0170 | 0.0170 | 10,265,261 |
27 Mar 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0145 | 0.0145 | 18,948,403 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0155 | 0.0155 | 1,997,228 |
21 Mar 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 6,366,760 |
20 Mar 2024 | 0.0165 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 2,302,072 |
19 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 2,882,094 |
18 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,639,341 |
15 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0165 | 0.0165 | 3,846,770 |
14 Mar 2024 | 0.0160 | 0.0175 | 0.0160 | 0.0170 | 0.0170 | 6,367,461 |
13 Mar 2024 | 0.0165 | 0.0165 | 0.0160 | 0.0160 | 0.0160 | 885,000 |
12 Mar 2024 | 0.0165 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 3,403,113 |
11 Mar 2024 | 0.0165 | 0.0165 | 0.0160 | 0.0165 | 0.0165 | 1,285,564 |
08 Mar 2024 | 0.0170 | 0.0175 | 0.0160 | 0.0165 | 0.0165 | 12,594,565 |
07 Mar 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0155 | 0.0155 | 15,181,867 |
06 Mar 2024 | 0.0145 | 0.0160 | 0.0145 | 0.0150 | 0.0150 | 2,233,079 |
05 Mar 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 3,687,156 |
04 Mar 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0135 | 0.0135 | 2,230,944 |
01 Mar 2024 | 0.0125 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 3,342,490 |
29 Feb 2024 | 0.0125 | 0.0125 | 0.0120 | 0.0125 | 0.0125 | 5,016,156 |
28 Feb 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 9,722,246 |
27 Feb 2024 | 0.0130 | 0.0160 | 0.0120 | 0.0135 | 0.0135 | 37,663,823 |
26 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 822,482 |
23 Feb 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,577,751 |
22 Feb 2024 | 0.0125 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 771,392 |
21 Feb 2024 | 0.0120 | 0.0125 | 0.0120 | 0.0125 | 0.0125 | 2,754,658 |
20 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,455,077 |
19 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,129,295 |
16 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 484,489 |
15 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 605,866 |
14 Feb 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 540,813 |
13 Feb 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 3,651,582 |
12 Feb 2024 | 0.0125 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 2,679,668 |
09 Feb 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,493,055 |
08 Feb 2024 | 0.0115 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 478,010 |
07 Feb 2024 | 0.0115 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 743,964 |
06 Feb 2024 | 0.0115 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 365,726 |
05 Feb 2024 | 0.0120 | 0.0130 | 0.0115 | 0.0120 | 0.0120 | 2,216,812 |
02 Feb 2024 | 0.0115 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,705,356 |
01 Feb 2024 | 0.0110 | 0.0115 | 0.0110 | 0.0115 | 0.0115 | 922,792 |
31 Jan 2024 | 0.0120 | 0.0120 | 0.0115 | 0.0115 | 0.0115 | 1,339,850 |
30 Jan 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 238,835 |
29 Jan 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 3,887,952 |
25 Jan 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 7,473,779 |
24 Jan 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,777,206 |
23 Jan 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0125 | 0.0125 | 1,621,908 |
22 Jan 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 4,053,496 |
19 Jan 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 361,816 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.0140 | 0.0145 | 0.0140 | 0.0145 | 0.0145 | 1,495,210 |
16 Jan 2024 | 0.0140 | 0.0145 | 0.0130 | 0.0145 | 0.0145 | 9,082,629 |
15 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,466,990 |
12 Jan 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0155 | 0.0155 | 2,028,649 |
11 Jan 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0145 | 0.0145 | 908,219 |
10 Jan 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 1,729,370 |
09 Jan 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,772,203 |
08 Jan 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 722,211 |
05 Jan 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 3,683,022 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 0.0165 | 0.0165 | 0.0160 | 0.0160 | 0.0160 | 1,484,029 |
02 Jan 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 2,702,904 |
29 Dec 2023 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 4,708,698 |
28 Dec 2023 | 0.0160 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 4,596,508 |
27 Dec 2023 | 0.0150 | 0.0160 | 0.0145 | 0.0160 | 0.0160 | 2,760,791 |
22 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 50,000 |
21 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,050,369 |
20 Dec 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 4,189,997 |
19 Dec 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 660,299 |
18 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 40,001 |
15 Dec 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,618,441 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.0140 | 0.0145 | 0.0140 | 0.0140 | 0.0140 | 705,167 |
12 Dec 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,331,264 |
11 Dec 2023 | 0.0145 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 2,702,014 |
08 Dec 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 2,053,259 |
07 Dec 2023 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 4,380,943 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |