Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 888,565 |
22 Apr 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 3,187,462 |
19 Apr 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 760,187 |
18 Apr 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 1,683,398 |
17 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 2,749,354 |
16 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 2,099,441 |
15 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 997,971 |
12 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 446,068 |
11 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 373,713 |
10 Apr 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 767,206 |
09 Apr 2024 | 0.0130 | 0.0140 | 0.0125 | 0.0140 | 0.0140 | 2,188,220 |
08 Apr 2024 | 0.0130 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 1,872,098 |
05 Apr 2024 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 314,407 |
04 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 866,825 |
03 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 768,933 |
02 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 217,705 |
28 Mar 2024 | 0.0140 | 0.0145 | 0.0140 | 0.0140 | 0.0140 | 2,960,301 |
27 Mar 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 964,007 |
26 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 124,795 |
25 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 3,405,448 |
22 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 329,978 |
21 Mar 2024 | 0.0160 | 0.0165 | 0.0150 | 0.0150 | 0.0150 | 992,762 |
20 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 505,609 |
19 Mar 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,814,835 |
18 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 737,299 |
15 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 600,380 |
14 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 2,592,482 |
13 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 773,346 |
12 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 2,336,698 |
11 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0165 | 0.0165 | 356,259 |
08 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
07 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 340,770 |
06 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 536,850 |
05 Mar 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 2,732,307 |
04 Mar 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 2,211,549 |
01 Mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,976,137 |
29 Feb 2024 | 0.0175 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 280,782 |
28 Feb 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 1,974,388 |
27 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 2,281,977 |
26 Feb 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 694,000 |
23 Feb 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 1,777,985 |
22 Feb 2024 | 0.0160 | 0.0190 | 0.0160 | 0.0190 | 0.0190 | 3,575,412 |
21 Feb 2024 | 0.0160 | 0.0170 | 0.0155 | 0.0170 | 0.0170 | 1,333,316 |
20 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,274,282 |
19 Feb 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 4,606,891 |
16 Feb 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 5,959,939 |
15 Feb 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 977,135 |
14 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,141,996 |
13 Feb 2024 | 0.0150 | 0.0150 | 0.0135 | 0.0140 | 0.0140 | 6,304,469 |
12 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,222,053 |
09 Feb 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 1,596,218 |
08 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 165,280 |
07 Feb 2024 | 0.0150 | 0.0150 | 0.0135 | 0.0140 | 0.0140 | 2,456,121 |
06 Feb 2024 | 0.0135 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 3,130,603 |
05 Feb 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 503,594 |
02 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 3,195,874 |
01 Feb 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 10,576,685 |
31 Jan 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 748,674 |
30 Jan 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 2,162,066 |
29 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 301,198 |
25 Jan 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 66,908 |
24 Jan 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 6,334,807 |
23 Jan 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 3,196,255 |
22 Jan 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 14,017,393 |
19 Jan 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 3,837,870 |
18 Jan 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 5,807,879 |
17 Jan 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 515,036 |
16 Jan 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 918,827 |
15 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 64,465 |
12 Jan 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 1,792,715 |
11 Jan 2024 | 0.0190 | 0.0190 | 0.0175 | 0.0180 | 0.0180 | 5,424,553 |
10 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,160,042 |
09 Jan 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 1,191,994 |
08 Jan 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 5,548,307 |
05 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 753,135 |
04 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 854,464 |
03 Jan 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,666,955 |
02 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,082,835 |
29 Dec 2023 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 884,648 |
28 Dec 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 1,586,181 |
27 Dec 2023 | 0.0190 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 1,958,776 |
22 Dec 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,111,106 |
21 Dec 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 2,200,520 |
20 Dec 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,969,656 |
19 Dec 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 1,996,874 |
18 Dec 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,109,175 |
15 Dec 2023 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 3,243,702 |
14 Dec 2023 | 0.0200 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 1,915,921 |
13 Dec 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 573,611 |
12 Dec 2023 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 6,859,085 |
11 Dec 2023 | 0.0220 | 0.0220 | 0.0205 | 0.0220 | 0.0220 | 2,948,967 |
08 Dec 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 7,305,912 |
07 Dec 2023 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 2,046,152 |
06 Dec 2023 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 1,165,817 |
05 Dec 2023 | 0.0230 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 5,626,229 |
04 Dec 2023 | 0.0230 | 0.0245 | 0.0230 | 0.0235 | 0.0235 | 2,971,719 |
01 Dec 2023 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 2,123,135 |
30 Nov 2023 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 500,987 |
29 Nov 2023 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 5,980,861 |
28 Nov 2023 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 608,647 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |