Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,806,997 |
09 May 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 1,948,112 |
08 May 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 2,731,503 |
07 May 2024 | 0.0175 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 3,769,358 |
06 May 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 16,441,781 |
03 May 2024 | 0.0150 | 0.0180 | 0.0150 | 0.0170 | 0.0170 | 10,379,159 |
02 May 2024 | 0.0140 | 0.0155 | 0.0140 | 0.0150 | 0.0150 | 2,708,228 |
01 May 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 2,308,986 |
30 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 673,004 |
29 Apr 2024 | 0.0130 | 0.0150 | 0.0120 | 0.0140 | 0.0140 | 5,382,106 |
26 Apr 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,747,901 |
24 Apr 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 2,108,651 |
23 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 536,460 |
22 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,563,071 |
19 Apr 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 5,255,592 |
18 Apr 2024 | 0.0115 | 0.0130 | 0.0115 | 0.0130 | 0.0130 | 1,976,854 |
17 Apr 2024 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 488,500 |
16 Apr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 597,951 |
15 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
12 Apr 2024 | 0.0115 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 390,626 |
11 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 430,117 |
10 Apr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 725,013 |
09 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
08 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 347,454 |
05 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,147,948 |
04 Apr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 65,670 |
03 Apr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 941,537 |
02 Apr 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 26,894 |
28 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
27 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
26 Mar 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 52,531 |
25 Mar 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 52,531 |
22 Mar 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 197,964 |
21 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 229,087 |
20 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
19 Mar 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 707,416 |
18 Mar 2024 | 0.0125 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 2,510,455 |
15 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
14 Mar 2024 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 413,571 |
13 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 197,500 |
12 Mar 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 666,432 |
11 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 100,000 |
08 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
07 Mar 2024 | 0.0125 | 0.0140 | 0.0125 | 0.0140 | 0.0140 | 2,531,569 |
06 Mar 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 100,022 |
05 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
04 Mar 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 91,516 |
01 Mar 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 2,940,394 |
29 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 570,646 |
28 Feb 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,853,750 |
27 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 406,634 |
26 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,244,100 |
23 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 357,941 |
22 Feb 2024 | 0.0160 | 0.0160 | 0.0145 | 0.0150 | 0.0150 | 587,606 |
21 Feb 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 2,384,663 |
20 Feb 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 2,437,869 |
19 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 346,214 |
16 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
15 Feb 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 65,422 |
14 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 578,250 |
13 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 594,159 |
12 Feb 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 1,372,602 |
09 Feb 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 7,485,335 |
08 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 3,450,183 |
07 Feb 2024 | 0.0180 | 0.0180 | 0.0175 | 0.0180 | 0.0180 | 889,721 |
06 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 558,646 |
05 Feb 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 2,138,859 |
02 Feb 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 2,262,608 |
01 Feb 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 344,098 |
31 Jan 2024 | 0.0200 | 0.0200 | 0.0160 | 0.0180 | 0.0180 | 7,687,657 |
30 Jan 2024 | 0.0190 | 0.0220 | 0.0180 | 0.0220 | 0.0220 | 2,202,327 |
29 Jan 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 2,368,271 |
25 Jan 2024 | 0.0160 | 0.0200 | 0.0160 | 0.0200 | 0.0200 | 3,770,538 |
24 Jan 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,825,700 |
23 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 106,956 |
22 Jan 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 659,114 |
19 Jan 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 430,834 |
18 Jan 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 119,605 |
17 Jan 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 552,188 |
16 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
15 Jan 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 795,464 |
12 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0195 | 0.0195 | 146,788 |
11 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 901,632 |
10 Jan 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,389,900 |
09 Jan 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 2,216,827 |
08 Jan 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 3,731,626 |
05 Jan 2024 | 0.0220 | 0.0230 | 0.0200 | 0.0210 | 0.0210 | 2,468,682 |
04 Jan 2024 | 0.0190 | 0.0230 | 0.0180 | 0.0210 | 0.0210 | 9,923,269 |
03 Jan 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0190 | 0.0190 | 8,539,277 |
02 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
29 Dec 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 220,000 |
28 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 152,929 |
27 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100,000 |
22 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 667,470 |
21 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 33,466 |
20 Dec 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 364,313 |
19 Dec 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 50,000 |
18 Dec 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 300,000 |
15 Dec 2023 | 0.0140 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 1,309,620 |
14 Dec 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 70,269 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |